820558800000|1996-01-02 05:00:00|1112.5|1112.5|1162.5|1162.5|1168.75|1168.75|1106.25|1106.25|7883000
820645200000|1996-01-03 05:00:00|1156.25|1156.25|1175|1175|1193.75|1193.75|1156.25|1156.25|10121000
820731600000|1996-01-04 05:00:00|1181.25|1181.25|1187.5|1187.5|1206.25|1206.25|1175|1175|8230600
820818000000|1996-01-05 05:00:00|1168.75|1168.75|1168.75|1168.75|1187.5|1187.5|1168.75|1168.75|5071000
821077200000|1996-01-08 05:00:00|1156.25|1156.25|1168.75|1168.75|1175|1175|1150|1150|2161600
821163600000|1996-01-09 05:00:00|1175|1175|1150|1150|1175|1175|1150|1150|5419000
821250000000|1996-01-10 05:00:00|1143.75|1143.75|1131.25|1131.25|1143.75|1143.75|1118.75|1118.75|7582400
821336400000|1996-01-11 05:00:00|1131.25|1131.25|1143.75|1143.75|1150|1150|1125|1125|5308200
821422800000|1996-01-12 05:00:00|1143.75|1143.75|1112.5|1112.5|1150|1150|1106.25|1106.25|6175800
821682000000|1996-01-15 05:00:00|1118.75|1118.75|1112.5|1112.5|1143.75|1143.75|1112.5|1112.5|3188800
821768400000|1996-01-16 05:00:00|1125|1125|1125|1125|1131.25|1131.25|1106.25|1106.25|5046000
821854800000|1996-01-17 05:00:00|1025|1025|1018.75|1018.75|1031.25|1031.25|1000|1000|33094800
821941200000|1996-01-18 05:00:00|1018.75|1018.75|962.5|962.5|1025|1025|954.6875|954.6875|28468200
822027600000|1996-01-19 05:00:00|962.5|962.5|993.75|993.75|993.75|993.75|956.25|956.25|24206200
822286800000|1996-01-22 05:00:00|1012.5|1012.5|1025|1025|1031.25|1031.25|1006.25|1006.25|13327400
822373200000|1996-01-23 05:00:00|1018.75|1018.75|1018.75|1018.75|1025|1025|1012.5|1012.5|6918800
822459600000|1996-01-24 05:00:00|1018.75|1018.75|1000|1000|1018.75|1018.75|987.5|987.5|15883800
822546000000|1996-01-25 05:00:00|993.75|993.75|1000|1000|1000|1000|993.75|993.75|10052600
822632400000|1996-01-26 05:00:00|993.75|993.75|1000|1000|1000|1000|993.75|993.75|6651600
822891600000|1996-01-29 05:00:00|1000|1000|1000|1000|1012.5|1012.5|993.75|993.75|10499600
822978000000|1996-01-30 05:00:00|1000|1000|1006.25|1006.25|1012.5|1012.5|993.75|993.75|12672600
823064400000|1996-01-31 05:00:00|1006.25|1006.25|1018.75|1018.75|1031.25|1031.25|993.75|993.75|13524400
823150800000|1996-02-01 05:00:00|1012.5|1012.5|1087.5|1087.5|1093.75|1093.75|1012.5|1012.5|23989800
823237200000|1996-02-02 05:00:00|1093.75|1093.75|1075|1075|1100|1100|1062.5|1062.5|10907200
823496400000|1996-02-05 05:00:00|1075|1075|1112.5|1112.5|1112.5|1112.5|1075|1075|9879200
823582800000|1996-02-06 05:00:00|1106.25|1106.25|1106.25|1106.25|1112.5|1112.5|1093.75|1093.75|8252800
823669200000|1996-02-07 05:00:00|1112.5|1112.5|1131.25|1131.25|1131.25|1131.25|1112.5|1112.5|8447400
823755600000|1996-02-08 05:00:00|1131.25|1131.25|1131.25|1131.25|1143.75|1143.75|1125|1125|8852600
823842000000|1996-02-09 05:00:00|1131.25|1131.25|1118.75|1118.75|1131.25|1131.25|1106.25|1106.25|7427200
824101200000|1996-02-12 05:00:00|1131.25|1131.25|1137.5|1137.5|1143.75|1143.75|1125|1125|9108800
824187600000|1996-02-13 05:00:00|1118.75|1118.75|1093.75|1093.75|1125|1125|1093.75|1093.75|9881600
824274000000|1996-02-14 05:00:00|1112.5|1112.5|1106.25|1106.25|1112.5|1112.5|1087.5|1087.5|7990800
824360400000|1996-02-15 05:00:00|1100|1100|1075|1075|1118.75|1118.75|1075|1075|6871800
824446800000|1996-02-16 05:00:00|1075|1075|1062.5|1062.5|1081.25|1081.25|1062.5|1062.5|10165600
824792400000|1996-02-20 05:00:00|1050|1050|1043.75|1043.75|1056.25|1056.25|1006.25|1006.25|6907200
824878800000|1996-02-21 05:00:00|1037.5|1037.5|1093.75|1093.75|1093.75|1093.75|1037.5|1037.5|7588200
824965200000|1996-02-22 05:00:00|1106.25|1106.25|1118.75|1118.75|1118.75|1118.75|1093.75|1093.75|7482200
825051600000|1996-02-23 05:00:00|1125|1125|1112.5|1112.5|1137.5|1137.5|1081.25|1081.25|7880400
825310800000|1996-02-26 05:00:00|1100|1100|1087.5|1087.5|1112.5|1112.5|1081.25|1081.25|5002800
825397200000|1996-02-27 05:00:00|1081.25|1081.25|1087.5|1087.5|1100|1100|1050|1050|8147000
825483600000|1996-02-28 05:00:00|1100|1100|1062.5|1062.5|1112.5|1112.5|1056.25|1056.25|8827600
825570000000|1996-02-29 05:00:00|1056.25|1056.25|1062.5|1062.5|1087.5|1087.5|1050|1050|7936600
825656400000|1996-03-01 05:00:00|1075|1075|1081.25|1081.25|1087.5|1087.5|1050|1050|9194400
825915600000|1996-03-04 05:00:00|1075|1075|1112.5|1112.5|1131.25|1131.25|1068.75|1068.75|14530400
826002000000|1996-03-05 05:00:00|1112.5|1112.5|1137.5|1137.5|1143.75|1143.75|1112.5|1112.5|12448000
826088400000|1996-03-06 05:00:00|1143.75|1143.75|1143.75|1143.75|1162.5|1162.5|1131.25|1131.25|12412800
826174800000|1996-03-07 05:00:00|1137.5|1137.5|1131.25|1131.25|1143.75|1143.75|1112.5|1112.5|7609400
826261200000|1996-03-08 05:00:00|1125|1125|1125|1125|1137.5|1137.5|1087.5|1087.5|8321000
826520400000|1996-03-11 05:00:00|1093.75|1093.75|1112.5|1112.5|1125|1125|1087.5|1087.5|6854000
826606800000|1996-03-12 05:00:00|1106.25|1106.25|1118.75|1118.75|1137.5|1137.5|1093.75|1093.75|7691800
826693200000|1996-03-13 05:00:00|1118.75|1118.75|1150|1150|1150|1150|1118.75|1118.75|8443200
826779600000|1996-03-14 05:00:00|1150|1150|1181.25|1181.25|1187.5|1187.5|1150|1150|15484600
826866000000|1996-03-15 05:00:00|1175|1175|1187.5|1187.5|1193.75|1193.75|1131.25|1131.25|16785800
827125200000|1996-03-18 05:00:00|1200|1200|1225|1225|1225|1225|1193.75|1193.75|14999400
827211600000|1996-03-19 05:00:00|1231.25|1231.25|1187.5|1187.5|1237.5|1237.5|1175|1175|8421400
827298000000|1996-03-20 05:00:00|1193.75|1193.75|1193.75|1193.75|1200|1200|1175|1175|4879600
827384400000|1996-03-21 05:00:00|1193.75|1193.75|1181.25|1181.25|1200|1200|1181.25|1181.25|3180400
827470800000|1996-03-22 05:00:00|1193.75|1193.75|1187.5|1187.5|1200|1200|1181.25|1181.25|3709400
827730000000|1996-03-25 05:00:00|1200|1200|1181.25|1181.25|1206.25|1206.25|1181.25|1181.25|4470600
827816400000|1996-03-26 05:00:00|1181.25|1181.25|1181.25|1181.25|1187.5|1187.5|1168.75|1168.75|3963000
827902800000|1996-03-27 05:00:00|1175|1175|1181.25|1181.25|1187.5|1187.5|1168.75|1168.75|3309400
827989200000|1996-03-28 05:00:00|1181.25|1181.25|1200|1200|1206.25|1206.25|1168.75|1168.75|8646400
828075600000|1996-03-29 05:00:00|1162.5|1162.5|1150|1150|1168.75|1168.75|1137.5|1137.5|15378400
828334800000|1996-04-01 05:00:00|1162.5|1162.5|1175|1175|1181.25|1181.25|1143.75|1143.75|7522800
828421200000|1996-04-02 05:00:00|1168.75|1168.75|1137.5|1137.5|1175|1175|1131.25|1131.25|7604200
828507600000|1996-04-03 05:00:00|1137.5|1137.5|1131.25|1131.25|1150|1150|1131.25|1131.25|5531200
828594000000|1996-04-04 05:00:00|1137.5|1137.5|1125|1125|1143.75|1143.75|1125|1125|4631400
828936000000|1996-04-08 04:00:00|1093.75|1093.75|1106.25|1106.25|1106.25|1106.25|1081.25|1081.25|7662400
829022400000|1996-04-09 04:00:00|1118.75|1118.75|1100|1100|1118.75|1118.75|1100|1100|5763200
829108800000|1996-04-10 04:00:00|1100|1100|1093.75|1093.75|1118.75|1118.75|1087.5|1087.5|6192800
829195200000|1996-04-11 04:00:00|1093.75|1093.75|1093.75|1093.75|1112.5|1112.5|1075|1075|6954400
829281600000|1996-04-12 04:00:00|1093.75|1093.75|1131.25|1131.25|1131.25|1131.25|1081.25|1081.25|9284200
829540800000|1996-04-15 04:00:00|1137.5|1137.5|1137.5|1137.5|1143.75|1143.75|1118.75|1118.75|5255400
829627200000|1996-04-16 04:00:00|1137.5|1137.5|1131.25|1131.25|1168.75|1168.75|1112.5|1112.5|5204600
829713600000|1996-04-17 04:00:00|1118.75|1118.75|1125|1125|1137.5|1137.5|1118.75|1118.75|7698800
829800000000|1996-04-18 04:00:00|1118.75|1118.75|1106.25|1106.25|1125|1125|1106.25|1106.25|5479400
829886400000|1996-04-19 04:00:00|1118.75|1118.75|1125|1125|1131.25|1131.25|1112.5|1112.5|9447200
830145600000|1996-04-22 04:00:00|1137.5|1137.5|1131.25|1131.25|1143.75|1143.75|1125|1125|5542800
830232000000|1996-04-23 04:00:00|1131.25|1131.25|1143.75|1143.75|1162.5|1162.5|1125|1125|9148800
830318400000|1996-04-24 04:00:00|1156.25|1156.25|1143.75|1143.75|1162.5|1162.5|1131.25|1131.25|8642000
830404800000|1996-04-25 04:00:00|1150|1150|1156.25|1156.25|1156.25|1156.25|1137.5|1137.5|5939000
830491200000|1996-04-26 04:00:00|1162.5|1162.5|1187.5|1187.5|1193.75|1193.75|1162.5|1162.5|10086000
830750400000|1996-04-29 04:00:00|1175|1175|1168.75|1168.75|1181.25|1181.25|1162.5|1162.5|5640800
830836800000|1996-04-30 04:00:00|1162.5|1162.5|1193.75|1193.75|1193.75|1193.75|1162.5|1162.5|6600400
830923200000|1996-05-01 04:00:00|1193.75|1193.75|1212.5|1212.5|1231.25|1231.25|1187.5|1187.5|18882800
831009600000|1996-05-02 04:00:00|1212.5|1212.5|1181.25|1181.25|1221.875|1221.875|1175|1175|9221000
831096000000|1996-05-03 04:00:00|1181.25|1181.25|1173.4375|1173.4375|1193.75|1193.75|1168.75|1168.75|7674000
831355200000|1996-05-06 04:00:00|1193.75|1193.75|1175|1175|1200|1200|1168.75|1168.75|4549000
831441600000|1996-05-07 04:00:00|1187.5|1187.5|1175|1175|1193.75|1193.75|1162.5|1162.5|5519000
831528000000|1996-05-08 04:00:00|1168.75|1168.75|1212.5|1212.5|1212.5|1212.5|1162.5|1162.5|7990200
831614400000|1996-05-09 04:00:00|1193.75|1193.75|1181.25|1181.25|1200|1200|1168.75|1168.75|6506600
831700800000|1996-05-10 04:00:00|1193.75|1193.75|1187.5|1187.5|1206.25|1206.25|1181.25|1181.25|6908400
831960000000|1996-05-13 04:00:00|1193.75|1193.75|1212.5|1212.5|1218.75|1218.75|1187.5|1187.5|6726200
832046400000|1996-05-14 04:00:00|1225|1225|1237.5|1237.5|1243.75|1243.75|1218.75|1218.75|11207400
832132800000|1996-05-15 04:00:00|1231.25|1231.25|1225|1225|1250|1250|1225|1225|8446400
832219200000|1996-05-16 04:00:00|1231.25|1231.25|1231.25|1231.25|1243.75|1243.75|1218.75|1218.75|5626800
832305600000|1996-05-17 04:00:00|1243.75|1243.75|1231.25|1231.25|1250|1250|1231.25|1231.25|12051400
832564800000|1996-05-20 04:00:00|1237.5|1237.5|1231.25|1231.25|1243.75|1243.75|1225|1225|5110400
832651200000|1996-05-21 04:00:00|1237.5|1237.5|1237.5|1237.5|1243.75|1243.75|1231.25|1231.25|5156800
832737600000|1996-05-22 04:00:00|1243.75|1243.75|1262.5|1262.5|1262.5|1262.5|1237.5|1237.5|12893600
832824000000|1996-05-23 04:00:00|1262.5|1262.5|1231.25|1231.25|1268.75|1268.75|1231.25|1231.25|8306000
832910400000|1996-05-24 04:00:00|1243.75|1243.75|1250|1250|1256.25|1256.25|1237.5|1237.5|4865800
833256000000|1996-05-28 04:00:00|1262.5|1262.5|1275|1275|1318.75|1318.75|1256.25|1256.25|10877600
833342400000|1996-05-29 04:00:00|1275|1275|1275|1275|1293.75|1293.75|1275|1275|7290000
833428800000|1996-05-30 04:00:00|1281.25|1281.25|1275|1275|1281.25|1281.25|1256.25|1256.25|6810200
833515200000|1996-05-31 04:00:00|1275|1275|1293.75|1293.75|1300|1300|1268.75|1268.75|6787000
833774400000|1996-06-03 04:00:00|1300|1300|1300|1300|1312.5|1312.5|1287.5|1287.5|11710000
833860800000|1996-06-04 04:00:00|1325|1325|1312.5|1312.5|1325|1325|1312.5|1312.5|10358200
833947200000|1996-06-05 04:00:00|1318.75|1318.75|1300|1300|1325|1325|1293.75|1293.75|7846000
834033600000|1996-06-06 04:00:00|1312.5|1312.5|1287.5|1287.5|1318.75|1318.75|1287.5|1287.5|5790000
834120000000|1996-06-07 04:00:00|1262.5|1262.5|1300|1300|1300|1300|1256.25|1256.25|9331400
834379200000|1996-06-10 04:00:00|1300|1300|1293.75|1293.75|1306.25|1306.25|1287.5|1287.5|4917000
834465600000|1996-06-11 04:00:00|1300|1300|1300|1300|1318.75|1318.75|1293.75|1293.75|9779800
834552000000|1996-06-12 04:00:00|1300|1300|1300|1300|1312.5|1312.5|1300|1300|5440000
834638400000|1996-06-13 04:00:00|1300|1300|1300|1300|1300|1300|1287.5|1287.5|3526800
834724800000|1996-06-14 04:00:00|1293.75|1293.75|1306.25|1306.25|1312.5|1312.5|1293.75|1293.75|6091800
834984000000|1996-06-17 04:00:00|1300|1300|1293.75|1293.75|1306.25|1306.25|1293.75|1293.75|3741000
835070400000|1996-06-18 04:00:00|1287.5|1287.5|1262.5|1262.5|1287.5|1287.5|1256.25|1256.25|6690600
835156800000|1996-06-19 04:00:00|1262.5|1262.5|1231.25|1231.25|1262.5|1262.5|1231.25|1231.25|5615800
835243200000|1996-06-20 04:00:00|1237.5|1237.5|1243.75|1243.75|1256.25|1256.25|1237.5|1237.5|7245200
835329600000|1996-06-21 04:00:00|1256.25|1256.25|1281.25|1281.25|1287.5|1287.5|1250|1250|15986800
835588800000|1996-06-24 04:00:00|1287.5|1287.5|1287.5|1287.5|1293.75|1293.75|1275|1275|5262800
835675200000|1996-06-25 04:00:00|1281.25|1281.25|1268.75|1268.75|1281.25|1281.25|1262.5|1262.5|7572400
835761600000|1996-06-26 04:00:00|1262.5|1262.5|1281.25|1281.25|1281.25|1281.25|1256.25|1256.25|5864200
835848000000|1996-06-27 04:00:00|1268.75|1268.75|1268.75|1268.75|1275|1275|1256.25|1256.25|3874800
835934400000|1996-06-28 04:00:00|1275|1275|1268.75|1268.75|1275|1275|1262.5|1262.5|3305600
836193600000|1996-07-01 04:00:00|1268.75|1268.75|1243.75|1243.75|1268.75|1268.75|1237.5|1237.5|3781200
836280000000|1996-07-02 04:00:00|1237.5|1237.5|1243.75|1243.75|1243.75|1243.75|1218.75|1218.75|4176400
836366400000|1996-07-03 04:00:00|1243.75|1243.75|1243.75|1243.75|1256.25|1256.25|1231.25|1231.25|3281400
836539200000|1996-07-05 04:00:00|1225|1225|1225|1225|1231.25|1231.25|1218.75|1218.75|1654600
836798400000|1996-07-08 04:00:00|1218.75|1218.75|1200|1200|1243.75|1243.75|1193.75|1193.75|5216200
836884800000|1996-07-09 04:00:00|1218.75|1218.75|1212.5|1212.5|1231.25|1231.25|1206.25|1206.25|4187200
836971200000|1996-07-10 04:00:00|1218.75|1218.75|1200|1200|1218.75|1218.75|1175|1175|7068600
837057600000|1996-07-11 04:00:00|1212.5|1212.5|1181.25|1181.25|1218.75|1218.75|1175|1175|6664600
837144000000|1996-07-12 04:00:00|1187.5|1187.5|1193.75|1193.75|1206.25|1206.25|1181.25|1181.25|5171600
837403200000|1996-07-15 04:00:00|1193.75|1193.75|1168.75|1168.75|1200|1200|1156.25|1156.25|4357400
837489600000|1996-07-16 04:00:00|1156.25|1156.25|1143.75|1143.75|1168.75|1168.75|1087.5|1087.5|8344800
837576000000|1996-07-17 04:00:00|1156.25|1156.25|1212.5|1212.5|1218.75|1218.75|1131.25|1131.25|7028200
837662400000|1996-07-18 04:00:00|1218.75|1218.75|1206.25|1206.25|1225|1225|1187.5|1187.5|4306600
837748800000|1996-07-19 04:00:00|1212.5|1212.5|1200|1200|1212.5|1212.5|1162.5|1162.5|6769600
838008000000|1996-07-22 04:00:00|1187.5|1187.5|1162.5|1162.5|1193.75|1193.75|1162.5|1162.5|4128400
838094400000|1996-07-23 04:00:00|1168.75|1168.75|1156.25|1156.25|1175|1175|1150|1150|3915600
838180800000|1996-07-24 04:00:00|1143.75|1143.75|1193.75|1193.75|1193.75|1193.75|1131.25|1131.25|7239400
838267200000|1996-07-25 04:00:00|1200|1200|1200|1200|1206.25|1206.25|1162.5|1162.5|7105600
838353600000|1996-07-26 04:00:00|1200|1200|1200|1200|1218.75|1218.75|1162.5|1162.5|4067400
838612800000|1996-07-29 04:00:00|1200|1200|1187.5|1187.5|1206.25|1206.25|1187.5|1187.5|4695600
838699200000|1996-07-30 04:00:00|1187.5|1187.5|1200|1200|1200|1200|1181.25|1181.25|3797000
838785600000|1996-07-31 04:00:00|1193.75|1193.75|1200|1200|1212.5|1212.5|1187.5|1187.5|4459200
838872000000|1996-08-01 04:00:00|1200|1200|1225|1225|1225|1225|1200|1200|5054600
838958400000|1996-08-02 04:00:00|1231.25|1231.25|1225|1225|1243.75|1243.75|1218.75|1218.75|4590800
839217600000|1996-08-05 04:00:00|1231.25|1231.25|1225|1225|1231.25|1231.25|1212.5|1212.5|2911000
839304000000|1996-08-06 04:00:00|1225|1225|1231.25|1231.25|1243.75|1243.75|1206.25|1206.25|3650800
839390400000|1996-08-07 04:00:00|1237.5|1237.5|1237.5|1237.5|1256.25|1256.25|1237.5|1237.5|5104400
839476800000|1996-08-08 04:00:00|1231.25|1231.25|1237.5|1237.5|1243.75|1243.75|1225|1225|2823800
839563200000|1996-08-09 04:00:00|1250|1250|1262.5|1262.5|1281.25|1281.25|1243.75|1243.75|8478200
839822400000|1996-08-12 04:00:00|1268.75|1268.75|1293.75|1293.75|1293.75|1293.75|1262.5|1262.5|6019200
839908800000|1996-08-13 04:00:00|1312.5|1312.5|1293.75|1293.75|1337.5|1337.5|1293.75|1293.75|17276000
839995200000|1996-08-14 04:00:00|1306.25|1306.25|1318.75|1318.75|1331.25|1331.25|1300|1300|11988200
840081600000|1996-08-15 04:00:00|1318.75|1318.75|1356.25|1356.25|1362.5|1362.5|1312.5|1312.5|17804800
840168000000|1996-08-16 04:00:00|1356.25|1356.25|1393.75|1393.75|1400|1400|1356.25|1356.25|18803200
840427200000|1996-08-19 04:00:00|1381.25|1381.25|1343.75|1343.75|1387.5|1387.5|1343.75|1343.75|7967400
840513600000|1996-08-20 04:00:00|1350|1350|1362.5|1362.5|1368.75|1368.75|1343.75|1343.75|7842600
840600000000|1996-08-21 04:00:00|1362.5|1362.5|1343.75|1343.75|1368.75|1368.75|1337.5|1337.5|4425200
840686400000|1996-08-22 04:00:00|1350|1350|1362.5|1362.5|1368.75|1368.75|1343.75|1343.75|6023800
840772800000|1996-08-23 04:00:00|1362.5|1362.5|1343.75|1343.75|1362.5|1362.5|1343.75|1343.75|3947600
841032000000|1996-08-26 04:00:00|1337.5|1337.5|1343.75|1343.75|1356.25|1356.25|1337.5|1337.5|4029200
841118400000|1996-08-27 04:00:00|1337.5|1337.5|1343.75|1343.75|1362.5|1362.5|1331.25|1331.25|4391200
841204800000|1996-08-28 04:00:00|1350|1350|1343.75|1343.75|1350|1350|1337.5|1337.5|3320800
841291200000|1996-08-29 04:00:00|1337.5|1337.5|1318.75|1318.75|1337.5|1337.5|1318.75|1318.75|4122200
841377600000|1996-08-30 04:00:00|1318.75|1318.75|1318.75|1318.75|1325|1325|1306.25|1306.25|4588000
841723200000|1996-09-03 04:00:00|1300|1300|1325|1325|1331.25|1331.25|1287.5|1287.5|4044400
841809600000|1996-09-04 04:00:00|1325|1325|1331.25|1331.25|1343.75|1343.75|1325|1325|4120600
841896000000|1996-09-05 04:00:00|1312.5|1312.5|1293.75|1293.75|1325|1325|1287.5|1287.5|3249400
841982400000|1996-09-06 04:00:00|1300|1300|1293.75|1293.75|1312.5|1312.5|1287.5|1287.5|4901200
842241600000|1996-09-09 04:00:00|1312.5|1312.5|1325|1325|1337.5|1337.5|1312.5|1312.5|3384200
842328000000|1996-09-10 04:00:00|1331.25|1331.25|1331.25|1331.25|1331.25|1331.25|1318.75|1318.75|3400400
842414400000|1996-09-11 04:00:00|1318.75|1318.75|1331.25|1331.25|1331.25|1331.25|1312.5|1312.5|3384400
842500800000|1996-09-12 04:00:00|1337.5|1337.5|1368.75|1368.75|1381.25|1381.25|1331.25|1331.25|8171200
842587200000|1996-09-13 04:00:00|1393.75|1393.75|1362.5|1362.5|1400|1400|1362.5|1362.5|11582200
842846400000|1996-09-16 04:00:00|1368.75|1368.75|1368.75|1368.75|1387.5|1387.5|1362.5|1362.5|5970800
842932800000|1996-09-17 04:00:00|1368.75|1368.75|1356.25|1356.25|1375|1375|1356.25|1356.25|4053200
843019200000|1996-09-18 04:00:00|1356.25|1356.25|1331.25|1331.25|1362.5|1362.5|1325|1325|4971000
843105600000|1996-09-19 04:00:00|1331.25|1331.25|1343.75|1343.75|1356.25|1356.25|1325|1325|4025800
843192000000|1996-09-20 04:00:00|1356.25|1356.25|1381.25|1381.25|1381.25|1381.25|1356.25|1356.25|11557400
843451200000|1996-09-23 04:00:00|1375|1375|1356.25|1356.25|1375|1375|1343.75|1343.75|3217200
843537600000|1996-09-24 04:00:00|1337.5|1337.5|1331.25|1331.25|1375|1375|1331.25|1331.25|6814200
843624000000|1996-09-25 04:00:00|1331.25|1331.25|1300|1300|1343.75|1343.75|1300|1300|5957400
843710400000|1996-09-26 04:00:00|1300|1300|1287.5|1287.5|1306.25|1306.25|1287.5|1287.5|5425800
843796800000|1996-09-27 04:00:00|1293.75|1293.75|1306.25|1306.25|1312.5|1312.5|1281.25|1281.25|3731400
844056000000|1996-09-30 04:00:00|1318.75|1318.75|1318.75|1318.75|1331.25|1331.25|1312.5|1312.5|5820200
844142400000|1996-10-01 04:00:00|1300|1300|1300|1300|1306.25|1306.25|1287.5|1287.5|3239000
844228800000|1996-10-02 04:00:00|1300|1300|1281.25|1281.25|1306.25|1306.25|1275|1275|6186200
844315200000|1996-10-03 04:00:00|1281.25|1281.25|1318.75|1318.75|1318.75|1318.75|1275|1275|4375000
844401600000|1996-10-04 04:00:00|1306.25|1306.25|1318.75|1318.75|1331.25|1331.25|1300|1300|5348000
844660800000|1996-10-07 04:00:00|1325|1325|1337.5|1337.5|1356.25|1356.25|1325|1325|4909200
844747200000|1996-10-08 04:00:00|1350|1350|1356.25|1356.25|1368.75|1368.75|1343.75|1343.75|6264800
844833600000|1996-10-09 04:00:00|1356.25|1356.25|1318.75|1318.75|1356.25|1356.25|1312.5|1312.5|4470000
844920000000|1996-10-10 04:00:00|1325|1325|1350|1350|1356.25|1356.25|1318.75|1318.75|5348000
845006400000|1996-10-11 04:00:00|1368.75|1368.75|1375|1375|1375|1375|1356.25|1356.25|5504400
845265600000|1996-10-14 04:00:00|1368.75|1368.75|1362.5|1362.5|1381.25|1381.25|1362.5|1362.5|5325600
845352000000|1996-10-15 04:00:00|1368.75|1368.75|1343.75|1343.75|1381.25|1381.25|1337.5|1337.5|5049600
845438400000|1996-10-16 04:00:00|1350|1350|1356.25|1356.25|1362.5|1362.5|1337.5|1337.5|4554200
845524800000|1996-10-17 04:00:00|1368.75|1368.75|1387.5|1387.5|1387.5|1387.5|1362.5|1362.5|5733600
845611200000|1996-10-18 04:00:00|1387.5|1387.5|1406.25|1406.25|1412.5|1412.5|1381.25|1381.25|16016800
845870400000|1996-10-21 04:00:00|1400|1400|1375|1375|1406.25|1406.25|1368.75|1368.75|6060000
845956800000|1996-10-22 04:00:00|1387.5|1387.5|1381.25|1381.25|1393.75|1393.75|1375|1375|4442200
846043200000|1996-10-23 04:00:00|1375|1375|1375|1375|1375|1375|1343.75|1343.75|3469400
846129600000|1996-10-24 04:00:00|1368.75|1368.75|1343.75|1343.75|1368.75|1368.75|1343.75|1343.75|3578200
846216000000|1996-10-25 04:00:00|1343.75|1343.75|1350|1350|1362.5|1362.5|1337.5|1337.5|2622600
846478800000|1996-10-28 05:00:00|1343.75|1343.75|1362.5|1362.5|1368.75|1368.75|1337.5|1337.5|3579000
846565200000|1996-10-29 05:00:00|1350|1350|1368.75|1368.75|1375|1375|1350|1350|4555000
846651600000|1996-10-30 05:00:00|1340.625|1340.625|1312.5|1312.5|1350|1350|1306.25|1306.25|7685020
846738000000|1996-10-31 05:00:00|1312.5|1312.5|1325|1325|1343.75|1343.75|1306.25|1306.25|4554600
846824400000|1996-11-01 05:00:00|1337.5|1337.5|1318.75|1318.75|1343.75|1343.75|1312.5|1312.5|5137400
847083600000|1996-11-04 05:00:00|1318.75|1318.75|1312.5|1312.5|1325|1325|1300|1300|3583000
847170000000|1996-11-05 05:00:00|1318.75|1318.75|1331.25|1331.25|1331.25|1331.25|1306.25|1306.25|4467600
847256400000|1996-11-06 05:00:00|1331.25|1331.25|1343.75|1343.75|1343.75|1343.75|1318.75|1318.75|4080800
847342800000|1996-11-07 05:00:00|1337.5|1337.5|1337.5|1337.5|1356.25|1356.25|1337.5|1337.5|5261400
847429200000|1996-11-08 05:00:00|1337.5|1337.5|1350|1350|1356.25|1356.25|1337.5|1337.5|3633000
847688400000|1996-11-11 05:00:00|1350|1350|1325|1325|1350|1350|1325|1325|3358600
847774800000|1996-11-12 05:00:00|1325|1325|1256.25|1256.25|1331.25|1331.25|1243.75|1243.75|24592600
847861200000|1996-11-13 05:00:00|1250|1250|1200|1200|1256.25|1256.25|1200|1200|23169400
847947600000|1996-11-14 05:00:00|1212.5|1212.5|1225|1225|1243.75|1243.75|1212.5|1212.5|12972600
848034000000|1996-11-15 05:00:00|1243.75|1243.75|1225|1225|1250|1250|1218.75|1218.75|13649200
848293200000|1996-11-18 05:00:00|1231.25|1231.25|1237.5|1237.5|1243.75|1243.75|1225|1225|5636600
848379600000|1996-11-19 05:00:00|1237.5|1237.5|1225|1225|1243.75|1243.75|1206.25|1206.25|10066400
848466000000|1996-11-20 05:00:00|1237.5|1237.5|1243.75|1243.75|1243.75|1243.75|1231.25|1231.25|10328600
848552400000|1996-11-21 05:00:00|1250|1250|1262.5|1262.5|1262.5|1262.5|1243.75|1243.75|7007600
848638800000|1996-11-22 05:00:00|1268.75|1268.75|1275|1275|1275|1275|1256.25|1256.25|5853400
848898000000|1996-11-25 05:00:00|1281.25|1281.25|1275|1275|1281.25|1281.25|1262.5|1262.5|6429000
848984400000|1996-11-26 05:00:00|1275|1275|1268.75|1268.75|1287.5|1287.5|1268.75|1268.75|7454600
849070800000|1996-11-27 05:00:00|1275|1275|1268.75|1268.75|1281.25|1281.25|1268.75|1268.75|4793800
849243600000|1996-11-29 05:00:00|1275|1275|1275|1275|1287.5|1287.5|1275|1275|1633600
849502800000|1996-12-02 05:00:00|1281.25|1281.25|1275|1275|1287.5|1287.5|1275|1275|4286600
849589200000|1996-12-03 05:00:00|1281.25|1281.25|1300|1300|1306.25|1306.25|1275|1275|7107400
849675600000|1996-12-04 05:00:00|1287.5|1287.5|1275|1275|1300|1300|1268.75|1268.75|6513600
849762000000|1996-12-05 05:00:00|1275|1275|1275|1275|1287.5|1287.5|1250|1250|6572000
849848400000|1996-12-06 05:00:00|1237.5|1237.5|1250|1250|1262.5|1262.5|1231.25|1231.25|5752000
850107600000|1996-12-09 05:00:00|1262.5|1262.5|1231.25|1231.25|1262.5|1262.5|1225|1225|7074000
850194000000|1996-12-10 05:00:00|1237.5|1237.5|1231.25|1231.25|1250|1250|1231.25|1231.25|6172800
850280400000|1996-12-11 05:00:00|1212.5|1212.5|1212.5|1212.5|1225|1225|1212.5|1212.5|5567400
850366800000|1996-12-12 05:00:00|1225|1225|1193.75|1193.75|1231.25|1231.25|1193.75|1193.75|7450400
850453200000|1996-12-13 05:00:00|1206.25|1206.25|1193.75|1193.75|1206.25|1206.25|1181.25|1181.25|6369800
850712400000|1996-12-16 05:00:00|1193.75|1193.75|1162.5|1162.5|1200|1200|1162.5|1162.5|8354800
850798800000|1996-12-17 05:00:00|1162.5|1162.5|1150|1150|1162.5|1162.5|1143.75|1143.75|10693400
850885200000|1996-12-18 05:00:00|1162.5|1162.5|1150|1150|1168.75|1168.75|1150|1150|7700000
850971600000|1996-12-19 05:00:00|1156.25|1156.25|1168.75|1168.75|1175|1175|1150|1150|9644000
851058000000|1996-12-20 05:00:00|1206.25|1206.25|1181.25|1181.25|1206.25|1206.25|1175|1175|16076000
851317200000|1996-12-23 05:00:00|1187.5|1187.5|1175|1175|1200|1200|1175|1175|5717200
851403600000|1996-12-24 05:00:00|1175|1175|1175|1175|1181.25|1181.25|1168.75|1168.75|1811200
851576400000|1996-12-26 05:00:00|1181.25|1181.25|1200|1200|1218.75|1218.75|1181.25|1181.25|4627600
851662800000|1996-12-27 05:00:00|1212.5|1212.5|1206.25|1206.25|1212.5|1212.5|1193.75|1193.75|3398400
851922000000|1996-12-30 05:00:00|1212.5|1212.5|1175|1175|1212.5|1212.5|1175|1175|4069600
852008400000|1996-12-31 05:00:00|1168.75|1168.75|1137.5|1137.5|1168.75|1168.75|1137.5|1137.5|6244800
852181200000|1997-01-02 05:00:00|1150|1150|1150|1150|1156.25|1156.25|1125|1125|7448200
852267600000|1997-01-03 05:00:00|1150|1150|1131.25|1131.25|1156.25|1156.25|1131.25|1131.25|5615400
852526800000|1997-01-06 05:00:00|1143.75|1143.75|1106.25|1106.25|1150|1150|1100|1100|9480800
852613200000|1997-01-07 05:00:00|1125|1125|1193.75|1193.75|1193.75|1193.75|1125|1125|13868200
852699600000|1997-01-08 05:00:00|1206.25|1206.25|1181.25|1181.25|1212.5|1212.5|1175|1175|8917000
852786000000|1997-01-09 05:00:00|1181.25|1181.25|1193.75|1193.75|1206.25|1206.25|1181.25|1181.25|7612400
852872400000|1997-01-10 05:00:00|1175|1175|1200|1200|1281.25|1281.25|1175|1175|7214000
853131600000|1997-01-13 05:00:00|1200|1200|1175|1175|1206.25|1206.25|1162.5|1162.5|5137400
853218000000|1997-01-14 05:00:00|1187.5|1187.5|1175|1175|1193.75|1193.75|1168.75|1168.75|11452600
853304400000|1997-01-15 05:00:00|1162.5|1162.5|1156.25|1156.25|1168.75|1168.75|1143.75|1143.75|7666000
853390800000|1997-01-16 05:00:00|1162.5|1162.5|1156.25|1156.25|1162.5|1162.5|1137.5|1137.5|7883000
853477200000|1997-01-17 05:00:00|1162.5|1162.5|1168.75|1168.75|1168.75|1168.75|1137.5|1137.5|12106600
853736400000|1997-01-20 05:00:00|1175|1175|1143.75|1143.75|1178.125|1178.125|1143.75|1143.75|5138400
853822800000|1997-01-21 05:00:00|1143.75|1143.75|1143.75|1143.75|1156.25|1156.25|1137.5|1137.5|10868800
853909200000|1997-01-22 05:00:00|1143.75|1143.75|1156.25|1156.25|1156.25|1156.25|1137.5|1137.5|8006800
853995600000|1997-01-23 05:00:00|1150|1150|1137.5|1137.5|1162.5|1162.5|1137.5|1137.5|15109600
854082000000|1997-01-24 05:00:00|1143.75|1143.75|1150|1150|1156.25|1156.25|1137.5|1137.5|7028800
854341200000|1997-01-27 05:00:00|1143.75|1143.75|1143.75|1143.75|1150|1150|1137.5|1137.5|8305400
854427600000|1997-01-28 05:00:00|1150|1150|1143.75|1143.75|1162.5|1162.5|1143.75|1143.75|8685800
854514000000|1997-01-29 05:00:00|1150|1150|1150|1150|1156.25|1156.25|1143.75|1143.75|5979600
854600400000|1997-01-30 05:00:00|1150|1150|1162.5|1162.5|1162.5|1162.5|1150|1150|6533000
854686800000|1997-01-31 05:00:00|1162.5|1162.5|1187.5|1187.5|1212.5|1212.5|1162.5|1162.5|11413200
854946000000|1997-02-03 05:00:00|1187.5|1187.5|1168.75|1168.75|1187.5|1187.5|1162.5|1162.5|5331600
855032400000|1997-02-04 05:00:00|1168.75|1168.75|1175|1175|1175|1175|1162.5|1162.5|4362400
855118800000|1997-02-05 05:00:00|1181.25|1181.25|1156.25|1156.25|1206.25|1206.25|1150|1150|10028200
855205200000|1997-02-06 05:00:00|1175|1175|1181.25|1181.25|1193.75|1193.75|1168.75|1168.75|7755400
855291600000|1997-02-07 05:00:00|1200|1200|1193.75|1193.75|1200|1200|1181.25|1181.25|7768400
855550800000|1997-02-10 05:00:00|1206.25|1206.25|1225|1225|1225|1225|1206.25|1206.25|7459800
855637200000|1997-02-11 05:00:00|1225|1225|1225|1225|1243.75|1243.75|1218.75|1218.75|8302800
855723600000|1997-02-12 05:00:00|1237.5|1237.5|1250|1250|1250|1250|1231.25|1231.25|7213600
855810000000|1997-02-13 05:00:00|1250|1250|1243.75|1243.75|1256.25|1256.25|1231.25|1231.25|9932000
855896400000|1997-02-14 05:00:00|1243.75|1243.75|1231.25|1231.25|1243.75|1243.75|1218.75|1218.75|6161600
856242000000|1997-02-18 05:00:00|1231.25|1231.25|1243.75|1243.75|1243.75|1243.75|1200|1200|7685600
856328400000|1997-02-19 05:00:00|1231.25|1231.25|1218.75|1218.75|1237.5|1237.5|1218.75|1218.75|7270000
856414800000|1997-02-20 05:00:00|1218.75|1218.75|1187.5|1187.5|1218.75|1218.75|1175|1175|8159400
856501200000|1997-02-21 05:00:00|1187.5|1187.5|1200|1200|1206.25|1206.25|1187.5|1187.5|8271800
856760400000|1997-02-24 05:00:00|1193.75|1193.75|1231.25|1231.25|1237.5|1237.5|1187.5|1187.5|7419400
856846800000|1997-02-25 05:00:00|1256.25|1256.25|1318.75|1318.75|1331.25|1331.25|1237.5|1237.5|22502400
856933200000|1997-02-26 05:00:00|1331.25|1331.25|1337.5|1337.5|1350|1350|1293.75|1293.75|18787800
857019600000|1997-02-27 05:00:00|1337.5|1337.5|1337.5|1337.5|1350|1350|1331.25|1331.25|11399600
857106000000|1997-02-28 05:00:00|1343.75|1343.75|1318.75|1318.75|1343.75|1343.75|1318.75|1318.75|7069000
857365200000|1997-03-03 05:00:00|1312.5|1312.5|1350|1350|1356.25|1356.25|1312.5|1312.5|8575000
857451600000|1997-03-04 05:00:00|1356.25|1356.25|1325|1325|1368.75|1368.75|1325|1325|6146600
857538000000|1997-03-05 05:00:00|1331.25|1331.25|1331.25|1331.25|1337.5|1337.5|1312.5|1312.5|5977800
857624400000|1997-03-06 05:00:00|1350|1350|1362.5|1362.5|1368.75|1368.75|1331.25|1331.25|12960200
857710800000|1997-03-07 05:00:00|1375|1375|1362.5|1362.5|1384.375|1384.375|1362.5|1362.5|7154800
857970000000|1997-03-10 05:00:00|1375|1375|1368.75|1368.75|1384.375|1384.375|1368.75|1368.75|7255200
858056400000|1997-03-11 05:00:00|1375|1375|1387.5|1387.5|1387.5|1387.5|1362.5|1362.5|7779200
858142800000|1997-03-12 05:00:00|1393.75|1393.75|1437.5|1437.5|1437.5|1437.5|1387.5|1387.5|20611600
858229200000|1997-03-13 05:00:00|1481.25|1481.25|1450|1450|1481.25|1481.25|1437.5|1437.5|20657000
858315600000|1997-03-14 05:00:00|1450|1450|1437.5|1437.5|1450|1450|1393.75|1393.75|12985200
858574800000|1997-03-17 05:00:00|1431.25|1431.25|1443.75|1443.75|1450|1450|1406.25|1406.25|8245200
858661200000|1997-03-18 05:00:00|1450|1450|1456.25|1456.25|1456.25|1456.25|1431.25|1431.25|10431200
858747600000|1997-03-19 05:00:00|1481.25|1481.25|1493.75|1493.75|1493.75|1493.75|1475|1475|19190200
858834000000|1997-03-20 05:00:00|1487.5|1487.5|1468.75|1468.75|1493.75|1493.75|1462.5|1462.5|11126600
858920400000|1997-03-21 05:00:00|1468.75|1468.75|1487.5|1487.5|1493.75|1493.75|1468.75|1468.75|11929800
859179600000|1997-03-24 05:00:00|1493.75|1493.75|1487.5|1487.5|1493.75|1493.75|1475|1475|7407000
859266000000|1997-03-25 05:00:00|1493.75|1493.75|1462.5|1462.5|1493.75|1493.75|1456.25|1456.25|16439200
859352400000|1997-03-26 05:00:00|1462.5|1462.5|1481.25|1481.25|1481.25|1481.25|1456.25|1456.25|12647400
859438800000|1997-03-27 05:00:00|1475|1475|1443.75|1443.75|1481.25|1481.25|1412.5|1412.5|9004600
859784400000|1997-03-31 05:00:00|1431.25|1431.25|1393.75|1393.75|1450|1450|1381.25|1381.25|12109800
859870800000|1997-04-01 05:00:00|1381.25|1381.25|1387.5|1387.5|1400|1400|1375|1375|7407400
859957200000|1997-04-02 05:00:00|1381.25|1381.25|1387.5|1387.5|1393.75|1393.75|1375|1375|7122400
860043600000|1997-04-03 05:00:00|1387.5|1387.5|1387.5|1387.5|1393.75|1393.75|1375|1375|10021600
860130000000|1997-04-04 05:00:00|1381.25|1381.25|1393.75|1393.75|1393.75|1393.75|1368.75|1368.75|8181200
860385600000|1997-04-07 04:00:00|1387.5|1387.5|1400|1400|1406.25|1406.25|1381.25|1381.25|3966000
860472000000|1997-04-08 04:00:00|1393.75|1393.75|1431.25|1431.25|1431.25|1431.25|1381.25|1381.25|6765000
860558400000|1997-04-09 04:00:00|1437.5|1437.5|1431.25|1431.25|1443.75|1443.75|1418.75|1418.75|6755200
860644800000|1997-04-10 04:00:00|1418.75|1418.75|1418.75|1418.75|1425|1425|1406.25|1406.25|4903400
860731200000|1997-04-11 04:00:00|1400|1400|1381.25|1381.25|1412.5|1412.5|1381.25|1381.25|6279400
860990400000|1997-04-14 04:00:00|1375|1375|1387.5|1387.5|1393.75|1393.75|1356.25|1356.25|6522600
861076800000|1997-04-15 04:00:00|1400|1400|1425|1425|1425|1425|1393.75|1393.75|5905600
861163200000|1997-04-16 04:00:00|1418.75|1418.75|1400|1400|1418.75|1418.75|1393.75|1393.75|9009600
861249600000|1997-04-17 04:00:00|1400|1400|1393.75|1393.75|1406.25|1406.25|1387.5|1387.5|4158400
861336000000|1997-04-18 04:00:00|1393.75|1393.75|1406.25|1406.25|1406.25|1406.25|1393.75|1393.75|6279200
861595200000|1997-04-21 04:00:00|1400|1400|1387.5|1387.5|1400|1400|1381.25|1381.25|5159400
861681600000|1997-04-22 04:00:00|1387.5|1387.5|1387.5|1387.5|1393.75|1393.75|1368.75|1368.75|6280000
861768000000|1997-04-23 04:00:00|1393.75|1393.75|1400|1400|1418.75|1418.75|1387.5|1387.5|6237000
861854400000|1997-04-24 04:00:00|1393.75|1393.75|1375|1375|1400|1400|1375|1375|4300000
861940800000|1997-04-25 04:00:00|1381.25|1381.25|1356.25|1356.25|1387.5|1387.5|1356.25|1356.25|4076000
862200000000|1997-04-28 04:00:00|1350|1350|1387.5|1387.5|1393.75|1393.75|1350|1350|4159600
862286400000|1997-04-29 04:00:00|1406.25|1406.25|1387.5|1387.5|1406.25|1406.25|1368.75|1368.75|5607400
862372800000|1997-04-30 04:00:00|1387.5|1387.5|1406.25|1406.25|1425|1425|1381.25|1381.25|8527800
862459200000|1997-05-01 04:00:00|1400|1400|1412.5|1412.5|1412.5|1412.5|1393.75|1393.75|5320800
862545600000|1997-05-02 04:00:00|1412.5|1412.5|1418.75|1418.75|1418.75|1418.75|1406.25|1406.25|5157200
862804800000|1997-05-05 04:00:00|1418.75|1418.75|1418.75|1418.75|1431.25|1431.25|1393.75|1393.75|12384400
862891200000|1997-05-06 04:00:00|1412.5|1412.5|1418.75|1418.75|1425|1425|1400|1400|8031200
862977600000|1997-05-07 04:00:00|1431.25|1431.25|1412.5|1412.5|1440.625|1440.625|1400|1400|6491200
863064000000|1997-05-08 04:00:00|1418.75|1418.75|1462.5|1462.5|1468.75|1468.75|1418.75|1418.75|10392800
863150400000|1997-05-09 04:00:00|1462.5|1462.5|1450|1450|1462.5|1462.5|1437.5|1437.5|5158800
863409600000|1997-05-12 04:00:00|1446.875|1446.875|1487.5|1487.5|1493.75|1493.75|1446.875|1446.875|7276800
863496000000|1997-05-13 04:00:00|1500|1500|1500|1500|1509.375|1509.375|1450|1450|14121800
863582400000|1997-05-14 04:00:00|1506.25|1506.25|1506.25|1506.25|1512.5|1512.5|1500|1500|8968600
863668800000|1997-05-15 04:00:00|1500|1500|1525|1525|1525|1525|1493.75|1493.75|7079600
863755200000|1997-05-16 04:00:00|1525|1525|1493.75|1493.75|1525|1525|1493.75|1493.75|9377800
864014400000|1997-05-19 04:00:00|1500|1500|1525|1525|1525|1525|1493.75|1493.75|4611400
864100800000|1997-05-20 04:00:00|1512.5|1512.5|1525|1525|1525|1525|1512.5|1512.5|4256400
864187200000|1997-05-21 04:00:00|1525|1525|1500|1500|1531.25|1531.25|1493.75|1493.75|7292000
864273600000|1997-05-22 04:00:00|1506.25|1506.25|1487.5|1487.5|1512.5|1512.5|1475|1475|4103600
864360000000|1997-05-23 04:00:00|1500|1500|1506.25|1506.25|1506.25|1506.25|1487.5|1487.5|2977400
864705600000|1997-05-27 04:00:00|1481.25|1481.25|1493.75|1493.75|1506.25|1506.25|1475|1475|3677000
864792000000|1997-05-28 04:00:00|1493.75|1493.75|1500|1500|1506.25|1506.25|1487.5|1487.5|5154200
864878400000|1997-05-29 04:00:00|1500|1500|1506.25|1506.25|1518.75|1518.75|1487.5|1487.5|4498400
864964800000|1997-05-30 04:00:00|1500|1500|1493.75|1493.75|1500|1500|1487.5|1487.5|4833200
865224000000|1997-06-02 04:00:00|1500|1500|1518.75|1518.75|1531.25|1531.25|1493.75|1493.75|6997600
865310400000|1997-06-03 04:00:00|1525|1525|1543.75|1543.75|1556.25|1556.25|1525|1525|8021000
865396800000|1997-06-04 04:00:00|1537.5|1537.5|1543.75|1543.75|1562.5|1562.5|1531.25|1531.25|7040800
865483200000|1997-06-05 04:00:00|1550|1550|1550|1550|1559.375|1559.375|1543.75|1543.75|5768400
865569600000|1997-06-06 04:00:00|1537.5|1537.5|1568.75|1568.75|1568.75|1568.75|1531.25|1531.25|5191600
865828800000|1997-06-09 04:00:00|1581.25|1581.25|1593.75|1593.75|1593.75|1593.75|1571.875|1571.875|5852200
865915200000|1997-06-10 04:00:00|1600|1600|1568.75|1568.75|1600|1600|1568.75|1568.75|7141400
866001600000|1997-06-11 04:00:00|1550|1550|1568.75|1568.75|1575|1575|1543.75|1543.75|7370200
866088000000|1997-06-12 04:00:00|1575|1575|1581.25|1581.25|1587.5|1587.5|1568.75|1568.75|7285000
866174400000|1997-06-13 04:00:00|1587.5|1587.5|1600|1600|1606.25|1606.25|1587.5|1587.5|7488200
866433600000|1997-06-16 04:00:00|1606.25|1606.25|1643.75|1643.75|1650|1650|1606.25|1606.25|7177600
866520000000|1997-06-17 04:00:00|1656.25|1656.25|1668.75|1668.75|1675|1675|1650|1650|8668400
866606400000|1997-06-18 04:00:00|1650|1650|1650|1650|1656.25|1656.25|1643.75|1643.75|4703400
866692800000|1997-06-19 04:00:00|1650|1650|1650|1650|1656.25|1656.25|1643.75|1643.75|5087200
866779200000|1997-06-20 04:00:00|1656.25|1656.25|1687.5|1687.5|1687.5|1687.5|1650|1650|11851800
867038400000|1997-06-23 04:00:00|1675|1675|1631.25|1631.25|1687.5|1687.5|1631.25|1631.25|4654600
867124800000|1997-06-24 04:00:00|1631.25|1631.25|1678.125|1678.125|1681.25|1681.25|1625|1625|5773800
867211200000|1997-06-25 04:00:00|1678.125|1678.125|1634.375|1634.375|1690.625|1690.625|1612.5|1612.5|9015800
867297600000|1997-06-26 04:00:00|1643.75|1643.75|1650|1650|1681.25|1681.25|1634.375|1634.375|6051600
867384000000|1997-06-27 04:00:00|1662.5|1662.5|1634.375|1634.375|1665.625|1665.625|1634.375|1634.375|5120400
867643200000|1997-06-30 04:00:00|1656.25|1656.25|1690.625|1690.625|1696.875|1696.875|1637.5|1637.5|8478600
867729600000|1997-07-01 04:00:00|1696.875|1696.875|1696.875|1696.875|1703.125|1703.125|1681.25|1681.25|7282000
867816000000|1997-07-02 04:00:00|1700|1700|1725|1725|1725|1725|1681.25|1681.25|4709600
867902400000|1997-07-03 04:00:00|1740.625|1740.625|1771.875|1771.875|1778.125|1778.125|1740.625|1740.625|6471400
868248000000|1997-07-07 04:00:00|1784.375|1784.375|1759.375|1759.375|1800|1800|1750|1750|8523600
868334400000|1997-07-08 04:00:00|1753.125|1753.125|1750|1750|1756.25|1756.25|1740.625|1740.625|4510800
868420800000|1997-07-09 04:00:00|1753.125|1753.125|1681.25|1681.25|1759.375|1759.375|1659.375|1659.375|8805200
868507200000|1997-07-10 04:00:00|1700|1700|1753.125|1753.125|1775|1775|1700|1700|10703600
868593600000|1997-07-11 04:00:00|1756.25|1756.25|1771.875|1771.875|1775|1775|1753.125|1753.125|6099800
868852800000|1997-07-14 04:00:00|1778.125|1778.125|1784.375|1784.375|1787.5|1787.5|1765.625|1765.625|7645800
868939200000|1997-07-15 04:00:00|1784.375|1784.375|1787.5|1787.5|1787.5|1787.5|1753.125|1753.125|5570200
869025600000|1997-07-16 04:00:00|1784.375|1784.375|1790.625|1790.625|1800|1800|1778.125|1778.125|6320800
869112000000|1997-07-17 04:00:00|1787.5|1787.5|1775|1775|1790.625|1790.625|1768.75|1768.75|7179800
869198400000|1997-07-18 04:00:00|1762.5|1762.5|1750|1750|1803.125|1803.125|1731.25|1731.25|8954400
869457600000|1997-07-21 04:00:00|1743.75|1743.75|1787.5|1787.5|1787.5|1787.5|1740.625|1740.625|10963000
869544000000|1997-07-22 04:00:00|1787.5|1787.5|1806.25|1806.25|1809.375|1809.375|1771.875|1771.875|9170000
869630400000|1997-07-23 04:00:00|1809.375|1809.375|1825|1825|1856.25|1856.25|1778.125|1778.125|13508200
869716800000|1997-07-24 04:00:00|1840.625|1840.625|1850|1850|1862.5|1862.5|1815.625|1815.625|6680200
869803200000|1997-07-25 04:00:00|1859.375|1859.375|1918.75|1918.75|1937.5|1937.5|1859.375|1859.375|10161000
870062400000|1997-07-28 04:00:00|1912.5|1912.5|1928.125|1928.125|1956.25|1956.25|1912.5|1912.5|7858600
870148800000|1997-07-29 04:00:00|1934.375|1934.375|1887.5|1887.5|1937.5|1937.5|1875|1875|6814400
870235200000|1997-07-30 04:00:00|1896.875|1896.875|1893.75|1893.75|1903.125|1903.125|1881.25|1881.25|5946600
870321600000|1997-07-31 04:00:00|1884.375|1884.375|1875|1875|1893.75|1893.75|1875|1875|4621800
870408000000|1997-08-01 04:00:00|1875|1875|1834.375|1834.375|1875|1875|1812.5|1812.5|7329000
870667200000|1997-08-04 04:00:00|1837.5|1837.5|1893.75|1893.75|1912.5|1912.5|1837.5|1837.5|6059400
870753600000|1997-08-05 04:00:00|1893.75|1893.75|1881.25|1881.25|1896.875|1896.875|1868.75|1868.75|3881800
870840000000|1997-08-06 04:00:00|1871.875|1871.875|1918.75|1918.75|1921.875|1921.875|1868.75|1868.75|6216800
870926400000|1997-08-07 04:00:00|1928.125|1928.125|1903.125|1903.125|1950|1950|1896.875|1896.875|6682600
871012800000|1997-08-08 04:00:00|1887.5|1887.5|1853.125|1853.125|1900|1900|1809.375|1809.375|5945000
871272000000|1997-08-11 04:00:00|1859.375|1859.375|1850|1850|1862.5|1862.5|1821.875|1821.875|6363800
871358400000|1997-08-12 04:00:00|1856.25|1856.25|1796.875|1796.875|1875|1875|1787.5|1787.5|7624200
871444800000|1997-08-13 04:00:00|1825|1825|1846.875|1846.875|1862.5|1862.5|1787.5|1787.5|9353600
871531200000|1997-08-14 04:00:00|1853.125|1853.125|1790.625|1790.625|1853.125|1853.125|1753.125|1753.125|6712600
871617600000|1997-08-15 04:00:00|1750|1750|1753.125|1753.125|1796.875|1796.875|1737.5|1737.5|11314000
871876800000|1997-08-18 04:00:00|1759.375|1759.375|1784.375|1784.375|1793.75|1793.75|1740.625|1740.625|5781600
871963200000|1997-08-19 04:00:00|1790.625|1790.625|1793.75|1793.75|1796.875|1796.875|1759.375|1759.375|5638200
872049600000|1997-08-20 04:00:00|1796.875|1796.875|1859.375|1859.375|1878.125|1878.125|1796.875|1796.875|8105200
872136000000|1997-08-21 04:00:00|1865.625|1865.625|1834.375|1834.375|1868.75|1868.75|1821.875|1821.875|4458800
872222400000|1997-08-22 04:00:00|1800|1800|1812.5|1812.5|1825|1825|1750|1750|7444600
872481600000|1997-08-25 04:00:00|1812.5|1812.5|1837.5|1837.5|1846.875|1846.875|1800|1800|4053600
872568000000|1997-08-26 04:00:00|1828.125|1828.125|1803.125|1803.125|1846.875|1846.875|1787.5|1787.5|4279800
872654400000|1997-08-27 04:00:00|1790.625|1790.625|1796.875|1796.875|1815.625|1815.625|1765.625|1765.625|4465600
872740800000|1997-08-28 04:00:00|1775|1775|1778.125|1778.125|1812.5|1812.5|1762.5|1762.5|4469000
872827200000|1997-08-29 04:00:00|1768.75|1768.75|1775|1775|1790.625|1790.625|1759.375|1759.375|3977400
873172800000|1997-09-02 04:00:00|1796.875|1796.875|1884.375|1884.375|1884.375|1884.375|1793.75|1793.75|6798000
873259200000|1997-09-03 04:00:00|1881.25|1881.25|1900|1900|1915.625|1915.625|1878.125|1878.125|6731000
873345600000|1997-09-04 04:00:00|1896.875|1896.875|1903.125|1903.125|1934.375|1934.375|1893.75|1893.75|5832800
873432000000|1997-09-05 04:00:00|1906.25|1906.25|1890.625|1890.625|1928.125|1928.125|1850|1850|5059000
873691200000|1997-09-08 04:00:00|1921.875|1921.875|1915.625|1915.625|1925|1925|1896.875|1896.875|3841200
873777600000|1997-09-09 04:00:00|1921.875|1921.875|1931.25|1931.25|1953.125|1953.125|1906.25|1906.25|6373600
873864000000|1997-09-10 04:00:00|1925|1925|1881.25|1881.25|1975|1975|1875|1875|7342200
873950400000|1997-09-11 04:00:00|1875|1875|1906.25|1906.25|1906.25|1906.25|1853.125|1853.125|6923200
874036800000|1997-09-12 04:00:00|1906.25|1906.25|1937.5|1937.5|1950|1950|1859.375|1859.375|5563200
874296000000|1997-09-15 04:00:00|1940.625|1940.625|1912.5|1912.5|1953.125|1953.125|1909.375|1909.375|3221000
874382400000|1997-09-16 04:00:00|1937.5|1937.5|1912.5|1912.5|1950|1950|1900|1900|8188200
874468800000|1997-09-17 04:00:00|1915.625|1915.625|1900|1900|1931.25|1931.25|1900|1900|5926600
874555200000|1997-09-18 04:00:00|1909.375|1909.375|1893.75|1893.75|1940.625|1940.625|1887.5|1887.5|5407800
874641600000|1997-09-19 04:00:00|1893.75|1893.75|1912.5|1912.5|1921.875|1921.875|1875|1875|10006600
874900800000|1997-09-22 04:00:00|1912.5|1912.5|1920.3125|1920.3125|1978.125|1978.125|1903.125|1903.125|4088000
874987200000|1997-09-23 04:00:00|1909.375|1909.375|1853.125|1853.125|1912.5|1912.5|1843.75|1843.75|6539400
875073600000|1997-09-24 04:00:00|1865.625|1865.625|1834.375|1834.375|1871.875|1871.875|1825|1825|6026800
875160000000|1997-09-25 04:00:00|1834.375|1834.375|1796.875|1796.875|1850|1850|1790.625|1790.625|5160800
875246400000|1997-09-26 04:00:00|1803.125|1803.125|1812.5|1812.5|1821.875|1821.875|1803.125|1803.125|5103600
875505600000|1997-09-29 04:00:00|1815.625|1815.625|1837.5|1837.5|1843.75|1843.75|1812.5|1812.5|4080200
875592000000|1997-09-30 04:00:00|1834.375|1834.375|1831.25|1831.25|1843.75|1843.75|1828.125|1828.125|4639000
875678400000|1997-10-01 04:00:00|1846.875|1846.875|1846.875|1846.875|1853.125|1853.125|1837.5|1837.5|5960800
875764800000|1997-10-02 04:00:00|1834.375|1834.375|1843.75|1843.75|1853.125|1853.125|1825|1825|5407800
875851200000|1997-10-03 04:00:00|1862.5|1862.5|1850|1850|1862.5|1862.5|1828.125|1828.125|5977600
876110400000|1997-10-06 04:00:00|1850|1850|1843.75|1843.75|1856.25|1856.25|1834.375|1834.375|4097000
876196800000|1997-10-07 04:00:00|1831.25|1831.25|1828.125|1828.125|1843.75|1843.75|1828.125|1828.125|4512200
876283200000|1997-10-08 04:00:00|1834.375|1834.375|1796.875|1796.875|1834.375|1834.375|1775|1775|6890600
876369600000|1997-10-09 04:00:00|1775|1775|1765.625|1765.625|1793.75|1793.75|1762.5|1762.5|6177400
876456000000|1997-10-10 04:00:00|1759.375|1759.375|1793.75|1793.75|1800|1800|1753.125|1753.125|5204600
876715200000|1997-10-13 04:00:00|1793.75|1793.75|1784.375|1784.375|1803.125|1803.125|1781.25|1781.25|3527000
876801600000|1997-10-14 04:00:00|1812.5|1812.5|1800|1800|1812.5|1812.5|1784.375|1784.375|5402800
876888000000|1997-10-15 04:00:00|1787.5|1787.5|1806.25|1806.25|1834.375|1834.375|1787.5|1787.5|5505400
876974400000|1997-10-16 04:00:00|1825|1825|1784.375|1784.375|1843.75|1843.75|1753.125|1753.125|4598000
877060800000|1997-10-17 04:00:00|1775|1775|1734.375|1734.375|1784.375|1784.375|1700|1700|6395600
877320000000|1997-10-20 04:00:00|1734.375|1734.375|1771.875|1771.875|1771.875|1771.875|1703.125|1703.125|4094200
877406400000|1997-10-21 04:00:00|1768.75|1768.75|1803.125|1803.125|1806.25|1806.25|1768.75|1768.75|4833000
877492800000|1997-10-22 04:00:00|1812.5|1812.5|1781.25|1781.25|1828.125|1828.125|1771.875|1771.875|4066800
877579200000|1997-10-23 04:00:00|1731.25|1731.25|1756.25|1756.25|1768.75|1768.75|1712.5|1712.5|5362800
877665600000|1997-10-24 04:00:00|1781.25|1781.25|1703.125|1703.125|1781.25|1781.25|1684.375|1684.375|5482000
877928400000|1997-10-27 05:00:00|1690.625|1690.625|1609.375|1609.375|1737.5|1737.5|1546.875|1546.875|9108600
878014800000|1997-10-28 05:00:00|1518.75|1518.75|1728.125|1728.125|1750|1750|1512.5|1512.5|15899800
878101200000|1997-10-29 05:00:00|1728.125|1728.125|1737.5|1737.5|1793.75|1793.75|1715.625|1715.625|7645600
878187600000|1997-10-30 05:00:00|1706.25|1706.25|1737.5|1737.5|1825|1825|1706.25|1706.25|8361200
878274000000|1997-10-31 05:00:00|1771.875|1771.875|1750|1750|1790.625|1790.625|1712.5|1712.5|4358200
878533200000|1997-11-03 05:00:00|1821.875|1821.875|1815.625|1815.625|1843.75|1843.75|1796.875|1796.875|5115200
878619600000|1997-11-04 05:00:00|1809.375|1809.375|1818.75|1818.75|1821.875|1821.875|1793.75|1793.75|3871400
878706000000|1997-11-05 05:00:00|1825|1825|1803.125|1803.125|1828.125|1828.125|1803.125|1803.125|4265600
878792400000|1997-11-06 05:00:00|1803.125|1803.125|1843.75|1843.75|1850|1850|1803.125|1803.125|5898400
878878800000|1997-11-07 05:00:00|1812.5|1812.5|1812.5|1812.5|1821.875|1821.875|1787.5|1787.5|4713800
879138000000|1997-11-10 05:00:00|1831.25|1831.25|1831.25|1831.25|1853.125|1853.125|1825|1825|4373200
879224400000|1997-11-11 05:00:00|1850|1850|1856.25|1856.25|1881.25|1881.25|1843.75|1843.75|4364200
879310800000|1997-11-12 05:00:00|1843.75|1843.75|1896.875|1896.875|1915.625|1915.625|1840.625|1840.625|10488800
879397200000|1997-11-13 05:00:00|1912.5|1912.5|1918.75|1918.75|1931.25|1931.25|1900|1900|6268800
879483600000|1997-11-14 05:00:00|1943.75|1943.75|1975|1975|1981.25|1981.25|1940.625|1940.625|8622600
879742800000|1997-11-17 05:00:00|2000|2000|1990.625|1990.625|2043.75|2043.75|1987.5|1987.5|10570200
879829200000|1997-11-18 05:00:00|1990.625|1990.625|1962.5|1962.5|1993.75|1993.75|1956.25|1956.25|6435400
879915600000|1997-11-19 05:00:00|1950|1950|1971.875|1971.875|1996.875|1996.875|1937.5|1937.5|6150200
880002000000|1997-11-20 05:00:00|1987.5|1987.5|1996.875|1996.875|2006.25|2006.25|1984.375|1984.375|5102200
880088400000|1997-11-21 05:00:00|2012.5|2012.5|2000|2000|2012.5|2012.5|1984.375|1984.375|5785200
880347600000|1997-11-24 05:00:00|1987.5|1987.5|1978.125|1978.125|2009.375|2009.375|1975|1975|5182600
880434000000|1997-11-25 05:00:00|1990.625|1990.625|1978.125|1978.125|2009.375|2009.375|1978.125|1978.125|5853400
880520400000|1997-11-26 05:00:00|1993.75|1993.75|1993.75|1993.75|2003.125|2003.125|1990.625|1990.625|3314600
880693200000|1997-11-28 05:00:00|2012.5|2012.5|2003.125|2003.125|2018.75|2018.75|1993.75|1993.75|1746800
880952400000|1997-12-01 05:00:00|2012.5|2012.5|2043.75|2043.75|2043.75|2043.75|2000|2000|5108000
881038800000|1997-12-02 05:00:00|2050|2050|2037.5|2037.5|2068.75|2068.75|2028.125|2028.125|5027200
881125200000|1997-12-03 05:00:00|2043.75|2043.75|2043.75|2043.75|2053.125|2053.125|1993.75|1993.75|5235000
881211600000|1997-12-04 05:00:00|2056.25|2056.25|2053.125|2053.125|2062.5|2062.5|2028.125|2028.125|4813800
881298000000|1997-12-05 05:00:00|2031.25|2031.25|2046.875|2046.875|2056.25|2056.25|2028.125|2028.125|4433800
881557200000|1997-12-08 05:00:00|2053.125|2053.125|2018.75|2018.75|2053.125|2053.125|2000|2000|3099000
881643600000|1997-12-09 05:00:00|2025|2025|2003.125|2003.125|2031.25|2031.25|1981.25|1981.25|3760400
881730000000|1997-12-10 05:00:00|1978.125|1978.125|2012.5|2012.5|2018.75|2018.75|1978.125|1978.125|4122400
881816400000|1997-12-11 05:00:00|2000|2000|1990.625|1990.625|2006.25|2006.25|1953.125|1953.125|6202000
881902800000|1997-12-12 05:00:00|2000|2000|1996.875|1996.875|2025|2025|1987.5|1987.5|5912400
882162000000|1997-12-15 05:00:00|2006.25|2006.25|2056.25|2056.25|2062.5|2062.5|2003.125|2003.125|6761200
882248400000|1997-12-16 05:00:00|2084.375|2084.375|2037.5|2037.5|2096.875|2096.875|2015.625|2015.625|7140200
882334800000|1997-12-17 05:00:00|2056.25|2056.25|2003.125|2003.125|2056.25|2056.25|1996.875|1996.875|4561600
882421200000|1997-12-18 05:00:00|2006.25|2006.25|1978.125|1978.125|2006.25|2006.25|1968.75|1968.75|6095200
882507600000|1997-12-19 05:00:00|1959.375|1959.375|1931.25|1931.25|1965.625|1965.625|1906.25|1906.25|9996600
882766800000|1997-12-22 05:00:00|1921.875|1921.875|1906.25|1906.25|1950|1950|1900|1900|3639200
882853200000|1997-12-23 05:00:00|1918.75|1918.75|1859.375|1859.375|1918.75|1918.75|1850|1850|4059200
882939600000|1997-12-24 05:00:00|1906.25|1906.25|1859.375|1859.375|1906.25|1906.25|1837.5|1837.5|3163600
883112400000|1997-12-26 05:00:00|1856.25|1856.25|1878.125|1878.125|1887.5|1887.5|1856.25|1856.25|1533400
883371600000|1997-12-29 05:00:00|1900|1900|1896.875|1896.875|1925|1925|1893.75|1893.75|2664200
883458000000|1997-12-30 05:00:00|1925|1925|1981.25|1981.25|1996.875|1996.875|1925|1925|4663000
883544400000|1997-12-31 05:00:00|1971.875|1971.875|1971.875|1971.875|1981.25|1981.25|1946.875|1946.875|3827000
883717200000|1998-01-02 05:00:00|1971.875|1971.875|1968.75|1968.75|1984.375|1984.375|1940.625|1940.625|3343000
883976400000|1998-01-05 05:00:00|1990.625|1990.625|1987.5|1987.5|1993.75|1993.75|1950|1950|4562000
884062800000|1998-01-06 05:00:00|1956.25|1956.25|2000|2000|2003.125|2003.125|1956.25|1956.25|6729000
884149200000|1998-01-07 05:00:00|1987.5|1987.5|1993.75|1993.75|2003.125|2003.125|1968.75|1968.75|5268800
884235600000|1998-01-08 05:00:00|2000|2000|1965.625|1965.625|2009.375|2009.375|1953.125|1953.125|4866400
884322000000|1998-01-09 05:00:00|1968.75|1968.75|1909.375|1909.375|1971.875|1971.875|1903.125|1903.125|6115400
884581200000|1998-01-12 05:00:00|1878.125|1878.125|1975|1975|1987.5|1987.5|1878.125|1878.125|8704000
884667600000|1998-01-13 05:00:00|1984.375|1984.375|1975|1975|1987.5|1987.5|1928.125|1928.125|5518400
884754000000|1998-01-14 05:00:00|1984.375|1984.375|1984.375|1984.375|1990.625|1990.625|1956.25|1956.25|6507800
884840400000|1998-01-15 05:00:00|1987.5|1987.5|1996.875|1996.875|1996.875|1996.875|1959.375|1959.375|4439200
884926800000|1998-01-16 05:00:00|2009.375|2009.375|2006.25|2006.25|2021.875|2021.875|2000|2000|7396200
885272400000|1998-01-20 05:00:00|1978.125|1978.125|2087.5|2087.5|2096.875|2096.875|1978.125|1978.125|7682800
885358800000|1998-01-21 05:00:00|2053.125|2053.125|2034.375|2034.375|2065.625|2065.625|2000|2000|6163400
885445200000|1998-01-22 05:00:00|2006.25|2006.25|2000|2000|2018.75|2018.75|1968.75|1968.75|5741200
885531600000|1998-01-23 05:00:00|2006.25|2006.25|1975|1975|2009.375|2009.375|1937.5|1937.5|4918400
885790800000|1998-01-26 05:00:00|1971.875|1971.875|1934.375|1934.375|1984.375|1984.375|1906.25|1906.25|4368600
885877200000|1998-01-27 05:00:00|1950|1950|1965.625|1965.625|2003.125|2003.125|1943.75|1943.75|5850000
885963600000|1998-01-28 05:00:00|1975|1975|2031.25|2031.25|2031.25|2031.25|1975|1975|6058000
886050000000|1998-01-29 05:00:00|2031.25|2031.25|2009.375|2009.375|2075|2075|2003.125|2003.125|5019200
886136400000|1998-01-30 05:00:00|2012.5|2012.5|1990.625|1990.625|2034.375|2034.375|1987.5|1987.5|3924800
886395600000|1998-02-02 05:00:00|2046.875|2046.875|2040.625|2040.625|2053.125|2053.125|2009.375|2009.375|5903800
886482000000|1998-02-03 05:00:00|2031.25|2031.25|2100|2100|2118.75|2118.75|2025|2025|8837600
886568400000|1998-02-04 05:00:00|2090.625|2090.625|2150|2150|2168.75|2168.75|2084.375|2084.375|8184800
886654800000|1998-02-05 05:00:00|2175|2175|2140.625|2140.625|2193.75|2193.75|2118.75|2118.75|9032800
886741200000|1998-02-06 05:00:00|2153.125|2153.125|2153.125|2153.125|2159.375|2159.375|2134.375|2134.375|4221600
887000400000|1998-02-09 05:00:00|2159.375|2159.375|2125|2125|2159.375|2159.375|2118.75|2118.75|4626000
887086800000|1998-02-10 05:00:00|2150|2150|2156.25|2156.25|2165.625|2165.625|2143.75|2143.75|5779600
887173200000|1998-02-11 05:00:00|2159.375|2159.375|2146.875|2146.875|2159.375|2159.375|2140.625|2140.625|2669200
887259600000|1998-02-12 05:00:00|2143.75|2143.75|2234.375|2234.375|2234.375|2234.375|2131.25|2131.25|5780000
887346000000|1998-02-13 05:00:00|2200|2200|2209.375|2209.375|2218.75|2218.75|2175|2175|4593200
887691600000|1998-02-17 05:00:00|2225|2225|2237.5|2237.5|2250|2250|2225|2225|4009600
887778000000|1998-02-18 05:00:00|2246.875|2246.875|2275|2275|2281.25|2281.25|2231.25|2231.25|4900600
887864400000|1998-02-19 05:00:00|2275|2275|2262.5|2262.5|2275|2275|2231.25|2231.25|4384400
887950800000|1998-02-20 05:00:00|2265.625|2265.625|2268.75|2268.75|2271.875|2271.875|2215.625|2215.625|6095000
888210000000|1998-02-23 05:00:00|2300|2300|2309.375|2309.375|2309.375|2309.375|2271.875|2271.875|6319800
888296400000|1998-02-24 05:00:00|2343.75|2343.75|2343.75|2343.75|2365.625|2365.625|2325|2325|8319800
888382800000|1998-02-25 05:00:00|2381.25|2381.25|2384.375|2384.375|2396.875|2396.875|2371.875|2371.875|5502800
888469200000|1998-02-26 05:00:00|2378.125|2378.125|2362.5|2362.5|2378.125|2378.125|2321.875|2321.875|4847000
888555600000|1998-02-27 05:00:00|2359.375|2359.375|2315.625|2315.625|2359.375|2359.375|2306.25|2306.25|5158200
888814800000|1998-03-02 05:00:00|2334.375|2334.375|2343.75|2343.75|2362.5|2362.5|2325|2325|6415400
888901200000|1998-03-03 05:00:00|2340.625|2340.625|2421.875|2421.875|2421.875|2421.875|2331.25|2331.25|6099800
888987600000|1998-03-04 05:00:00|2434.375|2434.375|2421.875|2421.875|2440.625|2440.625|2418.75|2418.75|5384600
889074000000|1998-03-05 05:00:00|2403.125|2403.125|2443.75|2443.75|2500|2500|2403.125|2403.125|11125600
889160400000|1998-03-06 05:00:00|2503.125|2503.125|2509.375|2509.375|2515.625|2515.625|2490.625|2490.625|7873800
889419600000|1998-03-09 05:00:00|2515.625|2515.625|2565.625|2565.625|2609.375|2609.375|2515.625|2515.625|7855800
889506000000|1998-03-10 05:00:00|2606.25|2606.25|2550|2550|2612.5|2612.5|2540.625|2540.625|7720400
889592400000|1998-03-11 05:00:00|2565.625|2565.625|2546.875|2546.875|2587.5|2587.5|2534.375|2534.375|6608000
889678800000|1998-03-12 05:00:00|2559.375|2559.375|2565.625|2565.625|2584.375|2584.375|2553.125|2553.125|4926200
889765200000|1998-03-13 05:00:00|2568.75|2568.75|2568.75|2568.75|2584.375|2584.375|2543.75|2543.75|6577400
890024400000|1998-03-16 05:00:00|2578.125|2578.125|2575|2575|2581.25|2581.25|2543.75|2543.75|4457800
890110800000|1998-03-17 05:00:00|2596.875|2596.875|2571.875|2571.875|2600|2600|2553.125|2553.125|4386000
890197200000|1998-03-18 05:00:00|2584.375|2584.375|2537.5|2537.5|2584.375|2584.375|2515.625|2515.625|4917400
890283600000|1998-03-19 05:00:00|2534.375|2534.375|2518.75|2518.75|2537.5|2537.5|2496.875|2496.875|4440200
890370000000|1998-03-20 05:00:00|2521.875|2521.875|2503.125|2503.125|2528.125|2528.125|2478.125|2478.125|9361200
890629200000|1998-03-23 05:00:00|2465.625|2465.625|2484.375|2484.375|2490.625|2490.625|2465.625|2465.625|6186000
890715600000|1998-03-24 05:00:00|2475|2475|2525|2525|2528.125|2528.125|2475|2475|4817000
890802000000|1998-03-25 05:00:00|2525|2525|2481.25|2481.25|2534.375|2534.375|2437.5|2437.5|6829200
890888400000|1998-03-26 05:00:00|2484.375|2484.375|2487.5|2487.5|2512.5|2512.5|2475|2475|4144400
890974800000|1998-03-27 05:00:00|2500|2500|2496.875|2496.875|2506.25|2506.25|2456.25|2456.25|5845200
891234000000|1998-03-30 05:00:00|2493.75|2493.75|2521.875|2521.875|2521.875|2521.875|2493.75|2493.75|3453800
891320400000|1998-03-31 05:00:00|2534.375|2534.375|2540.625|2540.625|2587.5|2587.5|2525|2525|6811000
891406800000|1998-04-01 05:00:00|2540.625|2540.625|2575|2575|2575|2575|2531.25|2531.25|5923400
891493200000|1998-04-02 05:00:00|2587.5|2587.5|2540.625|2540.625|2587.5|2587.5|2537.5|2537.5|5831600
891579600000|1998-04-03 05:00:00|2556.25|2556.25|2575|2575|2584.375|2584.375|2550|2550|5483600
891835200000|1998-04-06 04:00:00|2584.375|2584.375|2481.25|2481.25|2584.375|2584.375|2475|2475|5277200
891921600000|1998-04-07 04:00:00|2512.5|2512.5|2537.5|2537.5|2565.625|2565.625|2496.875|2496.875|7889400
892008000000|1998-04-08 04:00:00|2518.75|2518.75|2500|2500|2525|2525|2493.75|2493.75|6582000
892094400000|1998-04-09 04:00:00|2556.25|2556.25|2540.625|2540.625|2562.5|2562.5|2521.875|2521.875|5912000
892440000000|1998-04-13 04:00:00|2534.375|2534.375|2559.375|2559.375|2571.875|2571.875|2531.25|2531.25|5077000
892526400000|1998-04-14 04:00:00|2575|2575|2662.5|2662.5|2684.375|2684.375|2571.875|2571.875|8486400
892612800000|1998-04-15 04:00:00|2668.75|2668.75|2693.75|2693.75|2693.75|2693.75|2634.375|2634.375|6241200
892699200000|1998-04-16 04:00:00|2696.875|2696.875|2628.125|2628.125|2696.875|2696.875|2615.625|2615.625|5468000
892785600000|1998-04-17 04:00:00|2640.625|2640.625|2662.5|2662.5|2662.5|2662.5|2612.5|2612.5|5752000
893044800000|1998-04-20 04:00:00|2662.5|2662.5|2612.5|2612.5|2662.5|2662.5|2609.375|2609.375|3797800
893131200000|1998-04-21 04:00:00|2612.5|2612.5|2615.625|2615.625|2631.25|2631.25|2578.125|2578.125|5963200
893217600000|1998-04-22 04:00:00|2603.125|2603.125|2615.625|2615.625|2625|2625|2600|2600|3217400
893304000000|1998-04-23 04:00:00|2587.5|2587.5|2568.75|2568.75|2609.375|2609.375|2553.125|2553.125|4446800
893390400000|1998-04-24 04:00:00|2565.625|2565.625|2512.5|2512.5|2578.125|2578.125|2490.625|2490.625|4978200
893649600000|1998-04-27 04:00:00|2465.625|2465.625|2478.125|2478.125|2512.5|2512.5|2453.125|2453.125|5551200
893736000000|1998-04-28 04:00:00|2500|2500|2456.25|2456.25|2509.375|2509.375|2450|2450|5217400
893822400000|1998-04-29 04:00:00|2462.5|2462.5|2465.625|2465.625|2481.25|2481.25|2409.375|2409.375|6325200
893908800000|1998-04-30 04:00:00|2487.5|2487.5|2528.125|2528.125|2543.75|2543.75|2478.125|2478.125|6009600
893995200000|1998-05-01 04:00:00|2562.5|2562.5|2531.25|2531.25|2562.5|2562.5|2509.375|2509.375|4517200
894254400000|1998-05-04 04:00:00|2537.5|2537.5|2543.75|2543.75|2575|2575|2531.25|2531.25|4111800
894340800000|1998-05-05 04:00:00|2556.25|2556.25|2525|2525|2556.25|2556.25|2518.75|2518.75|3603000
894427200000|1998-05-06 04:00:00|2525|2525|2496.875|2496.875|2543.75|2543.75|2487.5|2487.5|5002800
894513600000|1998-05-07 04:00:00|2509.375|2509.375|2531.25|2531.25|2537.5|2537.5|2487.5|2487.5|5911400
894600000000|1998-05-08 04:00:00|2531.25|2531.25|2525|2525|2537.5|2537.5|2512.5|2512.5|3565000
894859200000|1998-05-11 04:00:00|2534.375|2534.375|2556.25|2556.25|2562.5|2562.5|2528.125|2528.125|4431600
894945600000|1998-05-12 04:00:00|2600|2600|2637.5|2637.5|2643.75|2643.75|2596.875|2596.875|11826600
895032000000|1998-05-13 04:00:00|2643.75|2643.75|2706.25|2706.25|2709.375|2709.375|2634.375|2634.375|8313400
895118400000|1998-05-14 04:00:00|2700|2700|2709.375|2709.375|2737.5|2737.5|2693.75|2693.75|4558400
895204800000|1998-05-15 04:00:00|2712.5|2712.5|2703.125|2703.125|2737.5|2737.5|2693.75|2693.75|5904000
895464000000|1998-05-18 04:00:00|2709.375|2709.375|2718.75|2718.75|2734.375|2734.375|2687.5|2687.5|4834800
895550400000|1998-05-19 04:00:00|2721.875|2721.875|2715.625|2715.625|2734.375|2734.375|2693.75|2693.75|3184800
895636800000|1998-05-20 04:00:00|2731.25|2731.25|2743.75|2743.75|2743.75|2743.75|2709.375|2709.375|4345600
895723200000|1998-05-21 04:00:00|2750|2750|2787.5|2787.5|2812.5|2812.5|2750|2750|5656600
895809600000|1998-05-22 04:00:00|2800|2800|2775|2775|2812.5|2812.5|2746.875|2746.875|2882000
896155200000|1998-05-26 04:00:00|2818.75|2818.75|2687.5|2687.5|2818.75|2818.75|2687.5|2687.5|3815800
896241600000|1998-05-27 04:00:00|2662.5|2662.5|2718.75|2718.75|2750|2750|2625|2625|6019000
896328000000|1998-05-28 04:00:00|2743.75|2743.75|2771.875|2771.875|2771.875|2771.875|2712.5|2712.5|4059000
896414400000|1998-05-29 04:00:00|2806.25|2806.25|2756.25|2756.25|2815.625|2815.625|2753.125|2753.125|5788800
896673600000|1998-06-01 04:00:00|2784.375|2784.375|2825|2825|2825|2825|2771.875|2771.875|6474600
896760000000|1998-06-02 04:00:00|2846.875|2846.875|2846.875|2846.875|2871.875|2871.875|2834.375|2834.375|5931200
896846400000|1998-06-03 04:00:00|2862.5|2862.5|2800|2800|2871.875|2871.875|2778.125|2778.125|5088000
896932800000|1998-06-04 04:00:00|2800|2800|2831.25|2831.25|2856.25|2856.25|2768.75|2768.75|6250200
897019200000|1998-06-05 04:00:00|2862.5|2862.5|2890.625|2890.625|2909.375|2909.375|2837.5|2837.5|6764400
897278400000|1998-06-08 04:00:00|2893.75|2893.75|2900|2900|2909.375|2909.375|2871.875|2871.875|4291400
897364800000|1998-06-09 04:00:00|2893.75|2893.75|2903.125|2903.125|2953.125|2953.125|2875|2875|6158800
897451200000|1998-06-10 04:00:00|2890.625|2890.625|2962.5|2962.5|2987.5|2987.5|2878.125|2878.125|6007000
897537600000|1998-06-11 04:00:00|2971.875|2971.875|2950|2950|2981.25|2981.25|2890.625|2890.625|5602200
897624000000|1998-06-12 04:00:00|2915.625|2915.625|2940.625|2940.625|2968.75|2968.75|2915.625|2915.625|5171400
897883200000|1998-06-15 04:00:00|2881.25|2881.25|2828.125|2828.125|2940.625|2940.625|2828.125|2828.125|6705600
897969600000|1998-06-16 04:00:00|2871.875|2871.875|2868.75|2868.75|2881.25|2881.25|2812.5|2812.5|6382400
898056000000|1998-06-17 04:00:00|2850|2850|2921.875|2921.875|2956.25|2956.25|2850|2850|6349000
898142400000|1998-06-18 04:00:00|2903.125|2903.125|2900|2900|2931.25|2931.25|2887.5|2887.5|4422400
898228800000|1998-06-19 04:00:00|2900|2900|2893.75|2893.75|2940.625|2940.625|2881.25|2881.25|8459200
898488000000|1998-06-22 04:00:00|2887.5|2887.5|2865.625|2865.625|2909.375|2909.375|2862.5|2862.5|4076400
898574400000|1998-06-23 04:00:00|2893.75|2893.75|2959.375|2959.375|2959.375|2959.375|2881.25|2881.25|5921200
898660800000|1998-06-24 04:00:00|2959.375|2959.375|3006.25|3006.25|3015.625|3015.625|2912.5|2912.5|6731600
898747200000|1998-06-25 04:00:00|3015.625|3015.625|3000|3000|3043.75|3043.75|2965.625|2965.625|5488800
898833600000|1998-06-26 04:00:00|2984.375|2984.375|2984.375|2984.375|3043.75|3043.75|2981.25|2981.25|3625800
899092800000|1998-06-29 04:00:00|3012.5|3012.5|3103.125|3103.125|3140.625|3140.625|3000|3000|6961000
899179200000|1998-06-30 04:00:00|3143.75|3143.75|3037.5|3037.5|3143.75|3143.75|3012.5|3012.5|6349800
899265600000|1998-07-01 04:00:00|3078.125|3078.125|3025|3025|3087.5|3087.5|2987.5|2987.5|6572400
899352000000|1998-07-02 04:00:00|3059.375|3059.375|3034.375|3034.375|3059.375|3059.375|3012.5|3012.5|3471400
899697600000|1998-07-06 04:00:00|3031.25|3031.25|3062.5|3062.5|3065.625|3065.625|3012.5|3012.5|5991000
899784000000|1998-07-07 04:00:00|3071.875|3071.875|3056.25|3056.25|3093.75|3093.75|3053.125|3053.125|4818800
899870400000|1998-07-08 04:00:00|3075|3075|3140.625|3140.625|3140.625|3140.625|3075|3075|5519800
899956800000|1998-07-09 04:00:00|3140.625|3140.625|3156.25|3156.25|3175|3175|3106.25|3106.25|5843000
900043200000|1998-07-10 04:00:00|3168.75|3168.75|3209.375|3209.375|3209.375|3209.375|3150|3150|7711400
900302400000|1998-07-13 04:00:00|3225|3225|3203.125|3203.125|3225|3225|3181.25|3181.25|4956800
900388800000|1998-07-14 04:00:00|3221.875|3221.875|3325|3325|3331.25|3331.25|3212.5|3212.5|5432400
900475200000|1998-07-15 04:00:00|3328.125|3328.125|3293.75|3293.75|3350|3350|3290.625|3290.625|5028400
900561600000|1998-07-16 04:00:00|3300|3300|3437.5|3437.5|3440.625|3440.625|3284.375|3284.375|6544000
900648000000|1998-07-17 04:00:00|3450|3450|3450|3450|3484.375|3484.375|3428.125|3428.125|6733600
900907200000|1998-07-20 04:00:00|3450|3450|3440.625|3440.625|3453.125|3453.125|3406.25|3406.25|3769200
900993600000|1998-07-21 04:00:00|3440.625|3440.625|3400|3400|3443.75|3443.75|3359.375|3359.375|4978400
901080000000|1998-07-22 04:00:00|3409.375|3409.375|3353.125|3353.125|3440.625|3440.625|3315.625|3315.625|6510800
901166400000|1998-07-23 04:00:00|3325|3325|3175|3175|3353.125|3353.125|3175|3175|6322000
901252800000|1998-07-24 04:00:00|3175|3175|3190.625|3190.625|3221.875|3221.875|3115.625|3115.625|7876400
901512000000|1998-07-27 04:00:00|3175|3175|3193.75|3193.75|3196.875|3196.875|3128.125|3128.125|5834200
901598400000|1998-07-28 04:00:00|3150|3150|3171.875|3171.875|3200|3200|3100|3100|6525600
901684800000|1998-07-29 04:00:00|3181.25|3181.25|3043.75|3043.75|3209.375|3209.375|3037.5|3037.5|7887800
901771200000|1998-07-30 04:00:00|3081.25|3081.25|3181.25|3181.25|3221.875|3221.875|3050|3050|8288600
901857600000|1998-07-31 04:00:00|3200|3200|3156.25|3156.25|3218.75|3218.75|3125|3125|7229800
902116800000|1998-08-03 04:00:00|3134.375|3134.375|3081.25|3081.25|3143.75|3143.75|3075|3075|4769400
902203200000|1998-08-04 04:00:00|3090.625|3090.625|2918.75|2918.75|3100|3100|2918.75|2918.75|8289000
902289600000|1998-08-05 04:00:00|2918.75|2918.75|3050|3050|3050|3050|2862.5|2862.5|10617800
902376000000|1998-08-06 04:00:00|3018.75|3018.75|3200|3200|3212.5|3212.5|3012.5|3012.5|7290200
902462400000|1998-08-07 04:00:00|3200|3200|3143.75|3143.75|3221.875|3221.875|3103.125|3103.125|7079000
902721600000|1998-08-10 04:00:00|3081.25|3081.25|3153.125|3153.125|3196.875|3196.875|3081.25|3081.25|5398600
902808000000|1998-08-11 04:00:00|3056.25|3056.25|3200|3200|3206.25|3206.25|3056.25|3056.25|9502400
902894400000|1998-08-12 04:00:00|3296.875|3296.875|3300|3300|3300|3300|3243.75|3243.75|9474600
902980800000|1998-08-13 04:00:00|3300|3300|3215.625|3215.625|3368.75|3368.75|3215.625|3215.625|5806400
903067200000|1998-08-14 04:00:00|3262.5|3262.5|3118.75|3118.75|3281.25|3281.25|3065.625|3065.625|5743800
903326400000|1998-08-17 04:00:00|3118.75|3118.75|3140.625|3140.625|3184.375|3184.375|3059.375|3059.375|5601600
903412800000|1998-08-18 04:00:00|3143.75|3143.75|3212.5|3212.5|3215.625|3215.625|3115.625|3115.625|7221000
903499200000|1998-08-19 04:00:00|3231.25|3231.25|3200|3200|3262.5|3262.5|3175|3175|6893400
903585600000|1998-08-20 04:00:00|3190.625|3190.625|3237.5|3237.5|3250|3250|3165.625|3165.625|5526800
903672000000|1998-08-21 04:00:00|3228.125|3228.125|3259.375|3259.375|3281.25|3281.25|3150|3150|6727800
903931200000|1998-08-24 04:00:00|3321.875|3321.875|3362.5|3362.5|3365.625|3365.625|3300|3300|6336200
904017600000|1998-08-25 04:00:00|3418.75|3418.75|3425|3425|3465.625|3465.625|3384.375|3384.375|8986000
904104000000|1998-08-26 04:00:00|3406.25|3406.25|3453.125|3453.125|3490.625|3490.625|3396.875|3396.875|8020000
904190400000|1998-08-27 04:00:00|3412.5|3412.5|3393.75|3393.75|3428.125|3428.125|3275|3275|10045800
904276800000|1998-08-28 04:00:00|3400|3400|3268.75|3268.75|3415.625|3415.625|3262.5|3262.5|12811600
904536000000|1998-08-31 04:00:00|3218.75|3218.75|2950|2950|3256.25|3256.25|2875|2875|14817200
904622400000|1998-09-01 04:00:00|2975|2975|3087.5|3087.5|3115.625|3115.625|2775|2775|15841200
904708800000|1998-09-02 04:00:00|3137.5|3137.5|2996.875|2996.875|3150|3150|2993.75|2993.75|11483600
904795200000|1998-09-03 04:00:00|2956.25|2956.25|2995.508|2995.508|3043.75|3043.75|2953.125|2953.125|17255800
904881600000|1998-09-04 04:00:00|3018.75|3018.75|2925|2925|3037.5|3037.5|2828.125|2828.125|9151800
905227200000|1998-09-08 04:00:00|3093.75|3093.75|3137.5|3137.5|3137.5|3137.5|2990.625|2990.625|9704000
905313600000|1998-09-09 04:00:00|3109.375|3109.375|3053.125|3053.125|3146.875|3146.875|3028.125|3028.125|7485400
905400000000|1998-09-10 04:00:00|2959.375|2959.375|2921.875|2921.875|3018.75|3018.75|2900|2900|8875800
905486400000|1998-09-11 04:00:00|2896.875|2896.875|3031.25|3031.25|3068.75|3068.75|2878.125|2878.125|7391000
905745600000|1998-09-14 04:00:00|3168.75|3168.75|3059.375|3059.375|3168.75|3168.75|3053.125|3053.125|6258600
905832000000|1998-09-15 04:00:00|3075|3075|3125|3125|3134.375|3134.375|3050|3050|6982200
905918400000|1998-09-16 04:00:00|3150|3150|3146.875|3146.875|3171.875|3171.875|3071.875|3071.875|8883000
906004800000|1998-09-17 04:00:00|3075|3075|3043.75|3043.75|3096.875|3096.875|3025|3025|6241000
906091200000|1998-09-18 04:00:00|3087.5|3087.5|3028.125|3028.125|3100|3100|3006.25|3006.25|10028600
906350400000|1998-09-21 04:00:00|2987.5|2987.5|3034.375|3034.375|3100|3100|2971.875|2971.875|7133000
906436800000|1998-09-22 04:00:00|3078.125|3078.125|3118.75|3118.75|3118.75|3118.75|3040.625|3040.625|6117600
906523200000|1998-09-23 04:00:00|3162.5|3162.5|3225|3225|3228.125|3228.125|3093.75|3093.75|8934000
906609600000|1998-09-24 04:00:00|3228.125|3228.125|3140.625|3140.625|3237.5|3237.5|3028.125|3028.125|6930600
906696000000|1998-09-25 04:00:00|3103.125|3103.125|3096.875|3096.875|3146.875|3146.875|3071.875|3071.875|6634600
906955200000|1998-09-28 04:00:00|3150|3150|3071.875|3071.875|3171.875|3171.875|3037.5|3037.5|5617000
907041600000|1998-09-29 04:00:00|3065.625|3065.625|2906.25|2906.25|3081.25|3081.25|2881.25|2881.25|10017600
907128000000|1998-09-30 04:00:00|2856.25|2856.25|2731.25|2731.25|2856.25|2856.25|2693.75|2693.75|22507800
907214400000|1998-10-01 04:00:00|2700|2700|2656.25|2656.25|2750|2750|2621.875|2621.875|12650600
907300800000|1998-10-02 04:00:00|2665.625|2665.625|2771.875|2771.875|2812.5|2812.5|2631.25|2631.25|10222800
907560000000|1998-10-05 04:00:00|2825|2825|2862.5|2862.5|2900|2900|2690.625|2690.625|9553400
907646400000|1998-10-06 04:00:00|3000|3000|2975|2975|3031.25|3031.25|2918.75|2918.75|9640800
907732800000|1998-10-07 04:00:00|2975|2975|2937.5|2937.5|2975|2975|2918.75|2918.75|8343600
907819200000|1998-10-08 04:00:00|2828.125|2828.125|2840.625|2840.625|2856.25|2856.25|2659.375|2659.375|13739800
907905600000|1998-10-09 04:00:00|2900|2900|2956.25|2956.25|2981.25|2981.25|2787.5|2787.5|7876600
908164800000|1998-10-12 04:00:00|3096.875|3096.875|3040.625|3040.625|3096.875|3096.875|3025|3025|8764200
908251200000|1998-10-13 04:00:00|3059.375|3059.375|2996.875|2996.875|3059.375|3059.375|2975|2975|4978400
908337600000|1998-10-14 04:00:00|2981.25|2981.25|3056.25|3056.25|3112.5|3112.5|2981.25|2981.25|8075000
908424000000|1998-10-15 04:00:00|3050|3050|3231.25|3231.25|3250|3250|3040.625|3040.625|9908400
908510400000|1998-10-16 04:00:00|3312.5|3312.5|3331.25|3331.25|3384.375|3384.375|3284.375|3284.375|13891800
908769600000|1998-10-19 04:00:00|3400|3400|3437.5|3437.5|3446.875|3446.875|3381.25|3381.25|9865400
908856000000|1998-10-20 04:00:00|3450|3450|3278.125|3278.125|3471.875|3471.875|3268.75|3268.75|11116200
908942400000|1998-10-21 04:00:00|3300|3300|3246.875|3246.875|3303.125|3303.125|3228.125|3228.125|8303000
909028800000|1998-10-22 04:00:00|3256.25|3256.25|3340.625|3340.625|3362.5|3362.5|3228.125|3228.125|5954400
909115200000|1998-10-23 04:00:00|3340.625|3340.625|3400|3400|3400|3400|3293.75|3293.75|5980200
909378000000|1998-10-26 05:00:00|3359.375|3359.375|3268.75|3268.75|3381.25|3381.25|3268.75|3268.75|5800600
909464400000|1998-10-27 05:00:00|3300|3300|3162.5|3162.5|3315.625|3315.625|3150|3150|7770000
909550800000|1998-10-28 05:00:00|3156.25|3156.25|3240.625|3240.625|3296.875|3296.875|3137.5|3137.5|5878600
909637200000|1998-10-29 05:00:00|3312.5|3312.5|3371.875|3371.875|3381.25|3381.25|3265.625|3265.625|5707200
909723600000|1998-10-30 05:00:00|3400|3400|3453.125|3453.125|3471.875|3471.875|3371.875|3371.875|9461600
909982800000|1998-11-02 05:00:00|3465.625|3465.625|3440.625|3440.625|3478.125|3478.125|3403.125|3403.125|6830800
910069200000|1998-11-03 05:00:00|3443.75|3443.75|3343.75|3343.75|3443.75|3443.75|3340.625|3340.625|7066400
910155600000|1998-11-04 05:00:00|3350|3350|3403.125|3403.125|3431.25|3431.25|3350|3350|8176600
910242000000|1998-11-05 05:00:00|3415.625|3415.625|3512.5|3512.5|3512.5|3512.5|3353.125|3353.125|8379000
910328400000|1998-11-06 05:00:00|3509.375|3509.375|3571.875|3571.875|3578.125|3578.125|3475|3475|9295400
910587600000|1998-11-09 05:00:00|3571.875|3571.875|3528.125|3528.125|3621.875|3621.875|3503.125|3503.125|7620400
910674000000|1998-11-10 05:00:00|3537.5|3537.5|3509.375|3509.375|3556.25|3556.25|3440.625|3440.625|9373400
910760400000|1998-11-11 05:00:00|3525|3525|3487.5|3487.5|3534.375|3534.375|3478.125|3478.125|5648000
910846800000|1998-11-12 05:00:00|3500|3500|3437.5|3437.5|3521.875|3521.875|3387.5|3387.5|5441200
910933200000|1998-11-13 05:00:00|3468.75|3468.75|3484.375|3484.375|3503.125|3503.125|3440.625|3440.625|4927000
911192400000|1998-11-16 05:00:00|3593.75|3593.75|3553.125|3553.125|3593.75|3593.75|3500|3500|6308000
911278800000|1998-11-17 05:00:00|3553.125|3553.125|3581.25|3581.25|3615.625|3615.625|3512.5|3512.5|6713600
911365200000|1998-11-18 05:00:00|3643.75|3643.75|3668.75|3668.75|3668.75|3668.75|3612.5|3612.5|6320400
911451600000|1998-11-19 05:00:00|3725|3725|3650|3650|3725|3725|3631.25|3631.25|7151600
911538000000|1998-11-20 05:00:00|3690.625|3690.625|3687.5|3687.5|3690.625|3690.625|3640.625|3640.625|6256000
911797200000|1998-11-23 05:00:00|3696.875|3696.875|3746.875|3746.875|3746.875|3746.875|3659.375|3659.375|5700800
911883600000|1998-11-24 05:00:00|3746.875|3746.875|3737.5|3737.5|3750|3750|3712.5|3712.5|4819400
911970000000|1998-11-25 05:00:00|3750|3750|3787.5|3787.5|3800|3800|3712.5|3712.5|4979000
912142800000|1998-11-27 05:00:00|3800|3800|3828.125|3828.125|3828.125|3828.125|3781.25|3781.25|2879000
912402000000|1998-11-30 05:00:00|3837.5|3837.5|3765.625|3765.625|3862.5|3862.5|3756.25|3756.25|6714000
912488400000|1998-12-01 05:00:00|3712.5|3712.5|3743.75|3743.75|3771.875|3771.875|3653.125|3653.125|5921600
912574800000|1998-12-02 05:00:00|3728.125|3728.125|3703.125|3703.125|3759.375|3759.375|3675|3675|3768000
912661200000|1998-12-03 05:00:00|3696.875|3696.875|3575|3575|3759.375|3759.375|3571.875|3571.875|5410600
912747600000|1998-12-04 05:00:00|3634.375|3634.375|3659.375|3659.375|3706.25|3706.25|3581.25|3581.25|7022200
913006800000|1998-12-07 05:00:00|3687.5|3687.5|3731.25|3731.25|3800|3800|3662.5|3662.5|5101200
913093200000|1998-12-08 05:00:00|3737.5|3737.5|3800|3800|3846.875|3846.875|3725|3725|6397800
913179600000|1998-12-09 05:00:00|3840.625|3840.625|3837.5|3837.5|3871.875|3871.875|3803.125|3803.125|5423000
913266000000|1998-12-10 05:00:00|3859.375|3859.375|3787.5|3787.5|3859.375|3859.375|3768.75|3768.75|5558000
913352400000|1998-12-11 05:00:00|3803.125|3803.125|3815.625|3815.625|3821.875|3821.875|3753.125|3753.125|4994400
913611600000|1998-12-14 05:00:00|3778.125|3778.125|3740.625|3740.625|3793.75|3793.75|3709.375|3709.375|5255800
913698000000|1998-12-15 05:00:00|3762.5|3762.5|3840.625|3840.625|3843.75|3843.75|3725|3725|6712000
913784400000|1998-12-16 05:00:00|3843.75|3843.75|3784.375|3784.375|3850|3850|3753.125|3753.125|5115600
913870800000|1998-12-17 05:00:00|3778.125|3778.125|3806.25|3806.25|3818.75|3818.75|3743.75|3743.75|4339000
913957200000|1998-12-18 05:00:00|3803.125|3803.125|3887.5|3887.5|3887.5|3887.5|3781.25|3781.25|10625000
914216400000|1998-12-21 05:00:00|3881.25|3881.25|3931.25|3931.25|3996.875|3996.875|3878.125|3878.125|6950800
914302800000|1998-12-22 05:00:00|3946.875|3946.875|3915.625|3915.625|3959.375|3959.375|3900|3900|4974000
914389200000|1998-12-23 05:00:00|3943.75|3943.75|4071.875|4071.875|4081.25|4081.25|3903.125|3903.125|5717200
914475600000|1998-12-24 05:00:00|4075|4075|4056.25|4056.25|4075|4075|4028.125|4028.125|1784600
914821200000|1998-12-28 05:00:00|4050|4050|3993.75|3993.75|4059.375|4059.375|3953.125|3953.125|4065400
914907600000|1998-12-29 05:00:00|4009.375|4009.375|4096.875|4096.875|4137.5|4137.5|3950|3950|5532600
914994000000|1998-12-30 05:00:00|4100|4100|4037.5|4037.5|4100|4100|4006.25|4006.25|4684400
915080400000|1998-12-31 05:00:00|4009.375|4009.375|4071.875|4071.875|4075|4075|3978.125|3978.125|5282200
915426000000|1999-01-04 05:00:00|4081.25|4081.25|4031.25|4031.25|4112.5|4112.5|3978.125|3978.125|7332600
915512400000|1999-01-05 05:00:00|4062.5|4062.5|4062.5|4062.5|4093.75|4093.75|4025|4025|5749000
915598800000|1999-01-06 05:00:00|4106.25|4106.25|4131.25|4131.25|4156.25|4156.25|4056.25|4056.25|7705200
915685200000|1999-01-07 05:00:00|4181.25|4181.25|4206.25|4206.25|4253.125|4253.125|4162.5|4162.5|9254600
915771600000|1999-01-08 05:00:00|4200|4200|4175|4175|4221.875|4221.875|4125|4125|7174000
916030800000|1999-01-11 05:00:00|4175|4175|4081.25|4081.25|4190.625|4190.625|4000|4000|6481400
916117200000|1999-01-12 05:00:00|4018.75|4018.75|4018.75|4018.75|4037.5|4037.5|3928.125|3928.125|8229200
916203600000|1999-01-13 05:00:00|3900|3900|4031.25|4031.25|4087.5|4087.5|3868.75|3868.75|7274000
916290000000|1999-01-14 05:00:00|3987.5|3987.5|3987.5|3987.5|4046.875|4046.875|3893.75|3893.75|7785400
916376400000|1999-01-15 05:00:00|3990.625|3990.625|4006.25|4006.25|4037.5|4037.5|3937.5|3937.5|6961400
916722000000|1999-01-19 05:00:00|4012.5|4012.5|4003.125|4003.125|4046.875|4046.875|3912.5|3912.5|5821200
916808400000|1999-01-20 05:00:00|4003.125|4003.125|4012.5|4012.5|4125|4125|3928.125|3928.125|6802600
916894800000|1999-01-21 05:00:00|4006.25|4006.25|3953.125|3953.125|4068.75|4068.75|3943.75|3943.75|5611600
916981200000|1999-01-22 05:00:00|3953.125|3953.125|4100|4100|4112.5|4112.5|3925|3925|5317800
917240400000|1999-01-25 05:00:00|4090.625|4090.625|4100|4100|4134.375|4134.375|3993.75|3993.75|6054000
917326800000|1999-01-26 05:00:00|4146.875|4146.875|4178.125|4178.125|4225|4225|4109.375|4109.375|6757000
917413200000|1999-01-27 05:00:00|4209.375|4209.375|4259.375|4259.375|4290.625|4290.625|4200|4200|9615200
917499600000|1999-01-28 05:00:00|4262.5|4262.5|4256.25|4256.25|4271.875|4271.875|4206.25|4206.25|5726800
917586000000|1999-01-29 05:00:00|4300|4300|4300|4300|4321.875|4321.875|4250|4250|5802400
917845200000|1999-02-01 05:00:00|4287.5|4287.5|4225|4225|4287.5|4287.5|4215.625|4215.625|5731000
917931600000|1999-02-02 05:00:00|4156.25|4156.25|4181.25|4181.25|4196.875|4196.875|4037.5|4037.5|7929400
918018000000|1999-02-03 05:00:00|4190.625|4190.625|4287.5|4287.5|4312.5|4312.5|4175|4175|7312800
918104400000|1999-02-04 05:00:00|4315.625|4315.625|4187.5|4187.5|4365.625|4365.625|4187.5|4187.5|7244200
918190800000|1999-02-05 05:00:00|4268.75|4268.75|4212.5|4212.5|4287.5|4287.5|4137.5|4137.5|5272800
918450000000|1999-02-08 05:00:00|4212.5|4212.5|4271.875|4271.875|4318.75|4318.75|4162.5|4162.5|4608200
918536400000|1999-02-09 05:00:00|4256.25|4256.25|4106.25|4106.25|4256.25|4256.25|4090.625|4090.625|5561200
918622800000|1999-02-10 05:00:00|4100|4100|4046.875|4046.875|4103.125|4103.125|4025|4025|5221400
918709200000|1999-02-11 05:00:00|4050|4050|4290.625|4290.625|4296.875|4296.875|4031.25|4031.25|5174000
918795600000|1999-02-12 05:00:00|4290.625|4290.625|4218.75|4218.75|4303.125|4303.125|4150|4150|5139000
919141200000|1999-02-16 05:00:00|4275|4275|4378.125|4378.125|4400|4400|4275|4275|11188000
919227600000|1999-02-17 05:00:00|4334.375|4334.375|4253.125|4253.125|4434.375|4434.375|4253.125|4253.125|9659600
919314000000|1999-02-18 05:00:00|4275|4275|4268.75|4268.75|4303.125|4303.125|4209.375|4209.375|7021600
919400400000|1999-02-19 05:00:00|4275|4275|4237.5|4237.5|4275|4275|4228.125|4228.125|5647000
919659600000|1999-02-22 05:00:00|4271.875|4271.875|4412.5|4412.5|4421.875|4421.875|4268.75|4268.75|8827200
919746000000|1999-02-23 05:00:00|4409.375|4409.375|4375|4375|4428.125|4428.125|4337.5|4337.5|6597200
919832400000|1999-02-24 05:00:00|4409.375|4409.375|4228.125|4228.125|4475|4475|4209.375|4209.375|7942600
919918800000|1999-02-25 05:00:00|4256.25|4256.25|4250|4250|4290.625|4290.625|4178.125|4178.125|7150200
920005200000|1999-02-26 05:00:00|4312.5|4312.5|4306.25|4306.25|4325|4325|4184.375|4184.375|6884400
920264400000|1999-03-01 05:00:00|4356.25|4356.25|4293.75|4293.75|4359.375|4359.375|4181.25|4181.25|6811400
920350800000|1999-03-02 05:00:00|4337.5|4337.5|4271.875|4271.875|4368.75|4368.75|4256.25|4256.25|6628200
920437200000|1999-03-03 05:00:00|4300|4300|4368.75|4368.75|4415.625|4415.625|4300|4300|6846000
920523600000|1999-03-04 05:00:00|4396.875|4396.875|4468.75|4468.75|4481.25|4481.25|4393.75|4393.75|7094600
920610000000|1999-03-05 05:00:00|4650|4650|4662.5|4662.5|4712.5|4712.5|4568.75|4568.75|16618400
920869200000|1999-03-08 05:00:00|4706.25|4706.25|4671.875|4671.875|4706.25|4706.25|4590.625|4590.625|8813800
920955600000|1999-03-09 05:00:00|4671.875|4671.875|4700|4700|4712.5|4712.5|4628.125|4628.125|7327800
921042000000|1999-03-10 05:00:00|4709.375|4709.375|4678.125|4678.125|4712.5|4712.5|4653.125|4653.125|6243000
921128400000|1999-03-11 05:00:00|4725|4725|4765.625|4765.625|4818.75|4818.75|4687.5|4687.5|8498400
921214800000|1999-03-12 05:00:00|4796.875|4796.875|4818.75|4818.75|4846.875|4846.875|4771.875|4771.875|7326600
921474000000|1999-03-15 05:00:00|4850|4850|4837.5|4837.5|4865.625|4865.625|4762.5|4762.5|7309000
921560400000|1999-03-16 05:00:00|4853.125|4853.125|4800|4800|4859.375|4859.375|4778.125|4778.125|6446000
921646800000|1999-03-17 05:00:00|4821.875|4821.875|4818.75|4818.75|4846.875|4846.875|4734.375|4734.375|6432800
921733200000|1999-03-18 05:00:00|4803.125|4803.125|4909.375|4909.375|4918.75|4918.75|4787.5|4787.5|5842400
921819600000|1999-03-19 05:00:00|4912.5|4912.5|4737.5|4737.5|4912.5|4912.5|4737.5|4737.5|12035400
922078800000|1999-03-22 05:00:00|4743.75|4743.75|4665.625|4665.625|4750|4750|4625|4625|6070600
922165200000|1999-03-23 05:00:00|4653.125|4653.125|4525|4525|4659.375|4659.375|4453.125|4453.125|10157000
922251600000|1999-03-24 05:00:00|4518.75|4518.75|4450|4450|4546.875|4546.875|4409.375|4409.375|8070400
922338000000|1999-03-25 05:00:00|4490.625|4490.625|4593.75|4593.75|4612.5|4612.5|4490.625|4490.625|7758800
922424400000|1999-03-26 05:00:00|4584.375|4584.375|4578.125|4578.125|4665.625|4665.625|4506.25|4506.25|6435200
922683600000|1999-03-29 05:00:00|4615.625|4615.625|4750|4750|4784.375|4784.375|4615.625|4615.625|5912200
922770000000|1999-03-30 05:00:00|4700|4700|4750|4750|4775|4775|4687.5|4687.5|6276200
922856400000|1999-03-31 05:00:00|4818.75|4818.75|4609.375|4609.375|4831.25|4831.25|4609.375|4609.375|7646200
922942800000|1999-04-01 05:00:00|4671.875|4671.875|4662.5|4662.5|4700|4700|4625|4625|4941800
923284800000|1999-04-05 04:00:00|4725|4725|4768.75|4768.75|4834.375|4834.375|4690.625|4690.625|6905200
923371200000|1999-04-06 04:00:00|4781.25|4781.25|4784.375|4784.375|4853.125|4853.125|4768.75|4768.75|5777800
923457600000|1999-04-07 04:00:00|4850|4850|4875|4875|4890.625|4890.625|4809.375|4809.375|7625600
923544000000|1999-04-08 04:00:00|4925|4925|5112.5|5112.5|5121.875|5121.875|4875|4875|9953600
923630400000|1999-04-09 04:00:00|5025|5025|5137.5|5137.5|5171.875|5171.875|4981.25|4981.25|8858000
923889600000|1999-04-12 04:00:00|5112.5|5112.5|5243.75|5243.75|5271.875|5271.875|5081.25|5081.25|9234800
923976000000|1999-04-13 04:00:00|5228.125|5228.125|5228.125|5228.125|5340.625|5340.625|5162.5|5162.5|9239400
924062400000|1999-04-14 04:00:00|5228.125|5228.125|4931.25|4931.25|5256.25|5256.25|4900|4900|10536600
924148800000|1999-04-15 04:00:00|4918.75|4918.75|4887.5|4887.5|4943.75|4943.75|4650|4650|14487600
924235200000|1999-04-16 04:00:00|4825|4825|4750|4750|4828.125|4828.125|4637.5|4637.5|12714600
924494400000|1999-04-19 04:00:00|4800|4800|4487.5|4487.5|4906.25|4906.25|4400|4400|17572000
924580800000|1999-04-20 04:00:00|4600|4600|4775|4775|4800|4800|4525|4525|13041300
924667200000|1999-04-21 04:00:00|4800|4800|4875|4875|4912.5|4912.5|4700|4700|10446900
924753600000|1999-04-22 04:00:00|5000|5000|5006.25|5006.25|5025|5025|4843.75|4843.75|10244300
924840000000|1999-04-23 04:00:00|5093.75|5093.75|5093.75|5093.75|5168.75|5168.75|5050|5050|7337700
925099200000|1999-04-26 04:00:00|5187.5|5187.5|5093.75|5093.75|5193.75|5193.75|5075|5075|7521500
925185600000|1999-04-27 04:00:00|5112.5|5112.5|5075|5075|5137.5|5137.5|5000|5000|6217400
925272000000|1999-04-28 04:00:00|5037.5|5037.5|4918.75|4918.75|5125|5125|4906.25|4906.25|5927200
925358400000|1999-04-29 04:00:00|4900|4900|4687.5|4687.5|4900|4900|4556.25|4556.25|9244000
925444800000|1999-04-30 04:00:00|4700|4700|4600|4600|4743.75|4743.75|4318.75|4318.75|13373400
925704000000|1999-05-03 04:00:00|4587.5|4587.5|4612.5|4612.5|4625|4625|4456.25|4456.25|7444800
925790400000|1999-05-04 04:00:00|4681.25|4681.25|4400|4400|4687.5|4687.5|4331.25|4331.25|11059200
925876800000|1999-05-05 04:00:00|4443.75|4443.75|4506.25|4506.25|4506.25|4506.25|4306.25|4306.25|8254200
925963200000|1999-05-06 04:00:00|4400|4400|4287.5|4287.5|4418.75|4418.75|4162.5|4162.5|14788900
926049600000|1999-05-07 04:00:00|4462.5|4462.5|4475|4475|4500|4500|4300|4300|11371100
926308800000|1999-05-10 04:00:00|4481.25|4481.25|4518.75|4518.75|4650|4650|4456.25|4456.25|8751900
926395200000|1999-05-11 04:00:00|4750|4750|4731.25|4731.25|4750|4750|4587.5|4587.5|12828200
926481600000|1999-05-12 04:00:00|4737.5|4737.5|4656.25|4656.25|4737.5|4737.5|4550|4550|7898900
926568000000|1999-05-13 04:00:00|4737.5|4737.5|4700|4700|4762.5|4762.5|4656.25|4656.25|6356300
926654400000|1999-05-14 04:00:00|4625|4625|4637.5|4637.5|4650|4650|4562.5|4562.5|6082100
926913600000|1999-05-17 04:00:00|4537.5|4537.5|4568.75|4568.75|4612.5|4612.5|4493.75|4493.75|6274800
927000000000|1999-05-18 04:00:00|4587.5|4587.5|4643.75|4643.75|4743.75|4743.75|4525|4525|6481700
927086400000|1999-05-19 04:00:00|4693.75|4693.75|4568.75|4568.75|4693.75|4693.75|4537.5|4537.5|4727400
927172800000|1999-05-20 04:00:00|4562.5|4562.5|4450|4450|4625|4625|4443.75|4443.75|7103400
927259200000|1999-05-21 04:00:00|4462.5|4462.5|4325|4325|4487.5|4487.5|4262.5|4262.5|8198100
927518400000|1999-05-24 04:00:00|4400|4400|4281.25|4281.25|4412.5|4412.5|4212.5|4212.5|6423600
927604800000|1999-05-25 04:00:00|4293.75|4293.75|4237.5|4237.5|4318.75|4318.75|4168.75|4168.75|7335900
927691200000|1999-05-26 04:00:00|4218.75|4218.75|4293.75|4293.75|4300|4300|4150|4150|8274100
927777600000|1999-05-27 04:00:00|4212.5|4212.5|4112.5|4112.5|4250|4250|4100|4100|7760600
927864000000|1999-05-28 04:00:00|4156.25|4156.25|4262.5|4262.5|4287.5|4287.5|4131.25|4131.25|5692700
928209600000|1999-06-01 04:00:00|4268.75|4268.75|4343.75|4343.75|4343.75|4343.75|4218.75|4218.75|6995500
928296000000|1999-06-02 04:00:00|4337.5|4337.5|4437.5|4437.5|4437.5|4437.5|4268.75|4268.75|6623900
928382400000|1999-06-03 04:00:00|4500|4500|4550|4550|4618.75|4618.75|4475|4475|10474700
928468800000|1999-06-04 04:00:00|4600|4600|4600|4600|4650|4650|4556.25|4556.25|5544400
928728000000|1999-06-07 04:00:00|4537.5|4537.5|4575|4575|4575|4575|4487.5|4487.5|4622700
928814400000|1999-06-08 04:00:00|4525|4525|4437.5|4437.5|4550|4550|4431.25|4431.25|4567400
928900800000|1999-06-09 04:00:00|4437.5|4437.5|4412.5|4412.5|4468.75|4468.75|4393.75|4393.75|4532900
928987200000|1999-06-10 04:00:00|4375|4375|4312.5|4312.5|4387.5|4387.5|4262.5|4262.5|5244400
929073600000|1999-06-11 04:00:00|4312.5|4312.5|4268.75|4268.75|4375|4375|4237.5|4237.5|4866500
929332800000|1999-06-14 04:00:00|4300|4300|4312.5|4312.5|4331.25|4331.25|4281.25|4281.25|4037400
929419200000|1999-06-15 04:00:00|4350|4350|4250|4250|4375|4375|4237.5|4237.5|6535800
929505600000|1999-06-16 04:00:00|4356.25|4356.25|4437.5|4437.5|4456.25|4456.25|4350|4350|5609200
929592000000|1999-06-17 04:00:00|4368.75|4368.75|4362.5|4362.5|4450|4450|4356.25|4356.25|5129600
929678400000|1999-06-18 04:00:00|4318.75|4318.75|4375|4375|4375|4375|4281.25|4281.25|10103500
929937600000|1999-06-21 04:00:00|4350|4350|4506.25|4506.25|4550|4550|4337.5|4337.5|6274000
930024000000|1999-06-22 04:00:00|4518.75|4518.75|4493.75|4493.75|4550|4550|4437.5|4437.5|5067400
930110400000|1999-06-23 04:00:00|4500|4500|4437.5|4437.5|4506.25|4506.25|4368.75|4368.75|4479300
930196800000|1999-06-24 04:00:00|4362.5|4362.5|4331.25|4331.25|4387.5|4387.5|4268.75|4268.75|6128200
930283200000|1999-06-25 04:00:00|4375|4375|4343.75|4343.75|4425|4425|4337.5|4337.5|3669300
930542400000|1999-06-28 04:00:00|4400|4400|4556.25|4556.25|4575|4575|4381.25|4381.25|5609200
930628800000|1999-06-29 04:00:00|4593.75|4593.75|4681.25|4681.25|4687.5|4687.5|4550|4550|5876200
930715200000|1999-06-30 04:00:00|4656.25|4656.25|4825|4825|4850|4850|4537.5|4537.5|8998000
930801600000|1999-07-01 04:00:00|4793.75|4793.75|4775|4775|4831.25|4831.25|4693.75|4693.75|6724400
930888000000|1999-07-02 04:00:00|4812.5|4812.5|4875|4875|4906.25|4906.25|4793.75|4793.75|4939000
931233600000|1999-07-06 04:00:00|4887.5|4887.5|4918.75|4918.75|5100|5100|4887.5|4887.5|7154700
931320000000|1999-07-07 04:00:00|5000|5000|4800|4800|5000|5000|4793.75|4793.75|6262800
931406400000|1999-07-08 04:00:00|4700|4700|4700|4700|4843.75|4843.75|4625|4625|7890100
931492800000|1999-07-09 04:00:00|4743.75|4743.75|4793.75|4793.75|4800|4800|4731.25|4731.25|4060000
931752000000|1999-07-12 04:00:00|4837.5|4837.5|4743.75|4743.75|4837.5|4837.5|4706.25|4706.25|3241100
931838400000|1999-07-13 04:00:00|4725|4725|4756.25|4756.25|4775|4775|4668.75|4668.75|4339100
931924800000|1999-07-14 04:00:00|4775|4775|4762.5|4762.5|4800|4800|4750|4750|3043100
932011200000|1999-07-15 04:00:00|4806.25|4806.25|4750|4750|4831.25|4831.25|4737.5|4737.5|3970000
932097600000|1999-07-16 04:00:00|4743.75|4743.75|4800|4800|4800|4800|4725|4725|4077500
932356800000|1999-07-19 04:00:00|4800|4800|4806.25|4806.25|4856.25|4856.25|4762.5|4762.5|4332300
932443200000|1999-07-20 04:00:00|4812.5|4812.5|4687.5|4687.5|4825|4825|4650|4650|5639900
932529600000|1999-07-21 04:00:00|4668.75|4668.75|4543.75|4543.75|4700|4700|4543.75|4543.75|5942400
932616000000|1999-07-22 04:00:00|4575|4575|4518.75|4518.75|4618.75|4618.75|4437.5|4437.5|5415300
932702400000|1999-07-23 04:00:00|4531.25|4531.25|4493.75|4493.75|4593.75|4593.75|4456.25|4456.25|3684500
932961600000|1999-07-26 04:00:00|4462.5|4462.5|4562.5|4562.5|4618.75|4618.75|4450|4450|3914900
933048000000|1999-07-27 04:00:00|4581.25|4581.25|4556.25|4556.25|4600|4600|4500|4500|4335700
933134400000|1999-07-28 04:00:00|4500|4500|4506.25|4506.25|4531.25|4531.25|4462.5|4462.5|3725400
933220800000|1999-07-29 04:00:00|4400|4400|4400|4400|4443.75|4443.75|4300|4300|6107600
933307200000|1999-07-30 04:00:00|4425|4425|4225|4225|4437.5|4437.5|4225|4225|6541500
933566400000|1999-08-02 04:00:00|4231.25|4231.25|4237.5|4237.5|4350|4350|4200|4200|5580600
933652800000|1999-08-03 04:00:00|4256.25|4256.25|4193.75|4193.75|4287.5|4287.5|4131.25|4131.25|5526100
933739200000|1999-08-04 04:00:00|4131.25|4131.25|4093.75|4093.75|4143.75|4143.75|4081.25|4081.25|6211200
933825600000|1999-08-05 04:00:00|4106.25|4106.25|4137.5|4137.5|4137.5|4137.5|3887.5|3887.5|8057700
933912000000|1999-08-06 04:00:00|4087.5|4087.5|4125|4125|4206.25|4206.25|4018.75|4018.75|5416000
934171200000|1999-08-09 04:00:00|4106.25|4106.25|4018.75|4018.75|4106.25|4106.25|4006.25|4006.25|4658400
934257600000|1999-08-10 04:00:00|4075|4075|4287.5|4287.5|4343.75|4343.75|3987.5|3987.5|11706800
934344000000|1999-08-11 04:00:00|4362.5|4362.5|4337.5|4337.5|4443.75|4443.75|4331.25|4331.25|8029000
934430400000|1999-08-12 04:00:00|4400|4400|4437.5|4437.5|4481.25|4481.25|4393.75|4393.75|6177400
934516800000|1999-08-13 04:00:00|4493.75|4493.75|4481.25|4481.25|4518.75|4518.75|4456.25|4456.25|6839400
934776000000|1999-08-16 04:00:00|4475|4475|4600|4600|4600|4600|4406.25|4406.25|5220200
934862400000|1999-08-17 04:00:00|4656.25|4656.25|4693.75|4693.75|4700|4700|4550|4550|6341800
934948800000|1999-08-18 04:00:00|4700|4700|4637.5|4637.5|4737.5|4737.5|4631.25|4631.25|5237800
935035200000|1999-08-19 04:00:00|4600|4600|4606.25|4606.25|4606.25|4606.25|4487.5|4487.5|4451300
935121600000|1999-08-20 04:00:00|4643.75|4643.75|4668.75|4668.75|4693.75|4693.75|4606.25|4606.25|4042500
935380800000|1999-08-23 04:00:00|4687.5|4687.5|4775|4775|4781.25|4781.25|4681.25|4681.25|5448000
935467200000|1999-08-24 04:00:00|4762.5|4762.5|4756.25|4756.25|4806.25|4806.25|4700|4700|4652100
935553600000|1999-08-25 04:00:00|4693.75|4693.75|4837.5|4837.5|4843.75|4843.75|4587.5|4587.5|7112100
935640000000|1999-08-26 04:00:00|4800|4800|4731.25|4731.25|4812.5|4812.5|4675|4675|4295900
935726400000|1999-08-27 04:00:00|4712.5|4712.5|4668.75|4668.75|4731.25|4731.25|4612.5|4612.5|3843000
935985600000|1999-08-30 04:00:00|4687.5|4687.5|4550|4550|4700|4700|4543.75|4543.75|3630500
936072000000|1999-08-31 04:00:00|4593.75|4593.75|4431.25|4431.25|4593.75|4593.75|4362.5|4362.5|5459300
936158400000|1999-09-01 04:00:00|4431.25|4431.25|4500|4500|4525|4525|4393.75|4393.75|4822400
936244800000|1999-09-02 04:00:00|4400|4400|4568.75|4568.75|4581.25|4581.25|4356.25|4356.25|5377700
936331200000|1999-09-03 04:00:00|4681.25|4681.25|4756.25|4756.25|4756.25|4756.25|4612.5|4612.5|5704000
936676800000|1999-09-07 04:00:00|4743.75|4743.75|4625|4625|4743.75|4743.75|4625|4625|3287800
936763200000|1999-09-08 04:00:00|4600|4600|4712.5|4712.5|4712.5|4712.5|4575|4575|4001500
936849600000|1999-09-09 04:00:00|4675|4675|4750|4750|4756.25|4756.25|4625|4625|4500100
936936000000|1999-09-10 04:00:00|4787.5|4787.5|4768.75|4768.75|4793.75|4793.75|4687.5|4687.5|4673000
937195200000|1999-09-13 04:00:00|4712.5|4712.5|4800|4800|4800|4800|4693.75|4693.75|3440500
937281600000|1999-09-14 04:00:00|4756.25|4756.25|4693.75|4693.75|4787.5|4787.5|4687.5|4687.5|3768100
937368000000|1999-09-15 04:00:00|4762.5|4762.5|4550|4550|4800|4800|4537.5|4537.5|6166500
937454400000|1999-09-16 04:00:00|4556.25|4556.25|4531.25|4531.25|4581.25|4581.25|4456.25|4456.25|5519900
937540800000|1999-09-17 04:00:00|4593.75|4593.75|4662.5|4662.5|4681.25|4681.25|4556.25|4556.25|6945500
937800000000|1999-09-20 04:00:00|4656.25|4656.25|4618.75|4618.75|4725|4725|4618.75|4618.75|3053600
937886400000|1999-09-21 04:00:00|4500|4500|4575|4575|4606.25|4606.25|4475|4475|5844200
937972800000|1999-09-22 04:00:00|4581.25|4581.25|4725|4725|4768.75|4768.75|4556.25|4556.25|5396500
938059200000|1999-09-23 04:00:00|4762.5|4762.5|4668.75|4668.75|4781.25|4781.25|4662.5|4662.5|5696900
938145600000|1999-09-24 04:00:00|4656.25|4656.25|4650|4650|4750|4750|4618.75|4618.75|6339600
938404800000|1999-09-27 04:00:00|4700|4700|4631.25|4631.25|4743.75|4743.75|4631.25|4631.25|5204700
938491200000|1999-09-28 04:00:00|4625|4625|4693.75|4693.75|4712.5|4712.5|4568.75|4568.75|5213700
938577600000|1999-09-29 04:00:00|4675|4675|4562.5|4562.5|4675|4675|4556.25|4556.25|4894100
938664000000|1999-09-30 04:00:00|4612.5|4612.5|4756.25|4756.25|4800|4800|4606.25|4606.25|6599200
938750400000|1999-10-01 04:00:00|4800|4800|4831.25|4831.25|4837.5|4837.5|4756.25|4756.25|6477200
939009600000|1999-10-04 04:00:00|4893.75|4893.75|5031.25|5031.25|5043.75|5043.75|4881.25|4881.25|7629100
939096000000|1999-10-05 04:00:00|5031.25|5031.25|5125|5125|5262.5|5262.5|4993.75|4993.75|9211600
939182400000|1999-10-06 04:00:00|5056.25|5056.25|5137.5|5137.5|5168.75|5168.75|4987.5|4987.5|7048300
939268800000|1999-10-07 04:00:00|5137.5|5137.5|5131.25|5131.25|5150|5150|5068.75|5068.75|4454400
939355200000|1999-10-08 04:00:00|5187.5|5187.5|5537.5|5537.5|5537.5|5537.5|5168.75|5168.75|9488400
939614400000|1999-10-11 04:00:00|5481.25|5481.25|5393.75|5393.75|5500|5500|5393.75|5393.75|6749900
939700800000|1999-10-12 04:00:00|5393.75|5393.75|5387.5|5387.5|5443.75|5443.75|5318.75|5318.75|4934900
939787200000|1999-10-13 04:00:00|5356.25|5356.25|5131.25|5131.25|5381.25|5381.25|5125|5125|6068700
939873600000|1999-10-14 04:00:00|5125|5125|5237.5|5237.5|5293.75|5293.75|5075|5075|5331800
939960000000|1999-10-15 04:00:00|5187.5|5187.5|5081.25|5081.25|5225|5225|5075|5075|6979200
940219200000|1999-10-18 04:00:00|5112.5|5112.5|5212.5|5212.5|5250|5250|4950|4950|7225700
940305600000|1999-10-19 04:00:00|5262.5|5262.5|5268.75|5268.75|5337.5|5337.5|5225|5225|5559200
940392000000|1999-10-20 04:00:00|5337.5|5337.5|5481.25|5481.25|5500|5500|5275|5275|5603100
940478400000|1999-10-21 04:00:00|5418.75|5418.75|5487.5|5487.5|5493.75|5493.75|5331.25|5331.25|5073700
940564800000|1999-10-22 04:00:00|5543.75|5543.75|5706.25|5706.25|5800|5800|5506.25|5506.25|7534000
940824000000|1999-10-25 04:00:00|5593.75|5593.75|5593.75|5593.75|5693.75|5693.75|5550|5550|6902500
940910400000|1999-10-26 04:00:00|5450|5450|5325|5325|5456.25|5456.25|5150|5150|13657200
940996800000|1999-10-27 04:00:00|5275|5275|5300|5300|5331.25|5331.25|5150|5150|7301200
941083200000|1999-10-28 04:00:00|5412.5|5412.5|5575|5575|5593.75|5593.75|5406.25|5406.25|9089700
941169600000|1999-10-29 04:00:00|5693.75|5693.75|5631.25|5631.25|5850|5850|5631.25|5631.25|9685800
941432400000|1999-11-01 05:00:00|5725|5725|5625|5625|5787.5|5787.5|5612.5|5612.5|4778500
941518800000|1999-11-02 05:00:00|5631.25|5631.25|5612.5|5612.5|5712.5|5712.5|5562.5|5562.5|4579600
941605200000|1999-11-03 05:00:00|5575|5575|5575|5575|5643.75|5643.75|5500|5500|4081300
941691600000|1999-11-04 05:00:00|5650|5650|5600|5600|5700|5700|5587.5|5587.5|4150600
941778000000|1999-11-05 05:00:00|5750|5750|5806.25|5806.25|5875|5875|5725|5725|6239900
942037200000|1999-11-08 05:00:00|5850|5850|5850|5850|5918.75|5918.75|5831.25|5831.25|4881400
942123600000|1999-11-09 05:00:00|5800|5800|5800|5800|5818.75|5818.75|5656.25|5656.25|10026300
942210000000|1999-11-10 05:00:00|5800|5800|5712.5|5712.5|5850|5850|5712.5|5712.5|6991200
942296400000|1999-11-11 05:00:00|5687.5|5687.5|5743.75|5743.75|5750|5750|5668.75|5668.75|6290200
942382800000|1999-11-12 05:00:00|5793.75|5793.75|5887.5|5887.5|5887.5|5887.5|5687.5|5687.5|5607700
942642000000|1999-11-15 05:00:00|5900|5900|6100|6100|6100|6100|5825|5825|9038000
942728400000|1999-11-16 05:00:00|5950|5950|5987.5|5987.5|6037.5|6037.5|5875|5875|6215300
942814800000|1999-11-17 05:00:00|5937.5|5937.5|5887.5|5887.5|6062.5|6062.5|5868.75|5868.75|6465700
942901200000|1999-11-18 05:00:00|5918.75|5918.75|5937.5|5937.5|5975|5975|5850|5850|5723900
942987600000|1999-11-19 05:00:00|5837.5|5837.5|5812.5|5812.5|5906.25|5906.25|5775|5775|4987500
943246800000|1999-11-22 05:00:00|5718.75|5718.75|5675|5675|5725|5725|5612.5|5612.5|6322600
943333200000|1999-11-23 05:00:00|5662.5|5662.5|5593.359|5593.359|5662.5|5662.5|5550|5550|6477000
943419600000|1999-11-24 05:00:00|5650|5650|5793.75|5793.75|5850|5850|5643.75|5643.75|5668800
943592400000|1999-11-26 05:00:00|5800|5800|5820.703|5820.703|5868.75|5868.75|5762.5|5762.5|2297100
943851600000|1999-11-29 05:00:00|5850|5850|5900|5900|5937.5|5937.5|5800|5800|4823700
943938000000|1999-11-30 05:00:00|5875|5875|5762.5|5762.5|5893.75|5893.75|5725|5725|4376100
944024400000|1999-12-01 05:00:00|5768.75|5768.75|5857.031|5857.031|5900|5900|5768.75|5768.75|5319400
944110800000|1999-12-02 05:00:00|5900|5900|5766.797|5766.797|5918.75|5918.75|5700|5700|5285000
944197200000|1999-12-03 05:00:00|5818.75|5818.75|5906.25|5906.25|5925|5925|5793.75|5793.75|6172000
944456400000|1999-12-06 05:00:00|5856.25|5856.25|5957.813|5957.813|6050|6050|5825|5825|5449000
944542800000|1999-12-07 05:00:00|5981.25|5981.25|5800|5800|6012.5|6012.5|5800|5800|6361700
944629200000|1999-12-08 05:00:00|5881.25|5881.25|5864.844|5864.844|5931.25|5931.25|5800|5800|4600000
944715600000|1999-12-09 05:00:00|5850|5850|6225|6225|6225|6225|5762.5|5762.5|8806700
944802000000|1999-12-10 05:00:00|6250|6250|6325|6325|6450|6450|6187.5|6187.5|12595800
945061200000|1999-12-13 05:00:00|6550|6550|6800|6800|6918.75|6918.75|6475|6475|9390800
945147600000|1999-12-14 05:00:00|6700|6700|6706.25|6706.25|6850|6850|6693.75|6693.75|7505100
945234000000|1999-12-15 05:00:00|6700|6700|6601.172|6601.172|6706.25|6706.25|6512.5|6512.5|7842800
945320400000|1999-12-16 05:00:00|6675|6675|6862.5|6862.5|6875|6875|6600|6600|8487000
945406800000|1999-12-17 05:00:00|6881.25|6881.25|6500|6500|6887.5|6887.5|6475|6475|14669900
945666000000|1999-12-20 05:00:00|6612.5|6612.5|6428.125|6428.125|6643.75|6643.75|6318.75|6318.75|6330600
945752400000|1999-12-21 05:00:00|6400|6400|6481.25|6481.25|6568.75|6568.75|6356.25|6356.25|4629900
945838800000|1999-12-22 05:00:00|6462.5|6462.5|6568.75|6568.75|6606.25|6606.25|6462.5|6462.5|3752700
945925200000|1999-12-23 05:00:00|6700|6700|6737.5|6737.5|6800|6800|6675|6675|3847300
946270800000|1999-12-27 05:00:00|6731.25|6731.25|6943.75|6943.75|7012.5|7012.5|6731.25|6731.25|5231600
946357200000|1999-12-28 05:00:00|6862.5|6862.5|6931.25|6931.25|7018.75|7018.75|6856.25|6856.25|3532000
946443600000|1999-12-29 05:00:00|6956.25|6956.25|6737.5|6737.5|7000|7000|6737.5|6737.5|2517600
946530000000|1999-12-30 05:00:00|6812.5|6812.5|6781.25|6781.25|6956.25|6956.25|6781.25|6781.25|2643900
946616400000|1999-12-31 05:00:00|6831.25|6831.25|6912.5|6912.5|7025|7025|6825|6825|2112700
946875600000|2000-01-03 05:00:00|6837.5|6837.5|6681.25|6681.25|6900|6900|6550|6550|8369900
946962000000|2000-01-04 05:00:00|6550|6550|6431.25|6431.25|6581.25|6581.25|6418.75|6418.75|6745100
947048400000|2000-01-05 05:00:00|6387.5|6387.5|6300|6300|6437.5|6437.5|6218.75|6218.75|7018700
947134800000|2000-01-06 05:00:00|6300|6300|6368.75|6368.75|6456.25|6456.25|6268.75|6268.75|6546500
947221200000|2000-01-07 05:00:00|6450|6450|6850|6850|6893.75|6893.75|6450|6450|7976900
947480400000|2000-01-10 05:00:00|6725|6725|6725|6725|6750|6750|6562.5|6562.5|6714300
947566800000|2000-01-11 05:00:00|6706.25|6706.25|6625|6625|6775|6775|6562.5|6562.5|4943400
947653200000|2000-01-12 05:00:00|6618.75|6618.75|6506.25|6506.25|6675|6675|6506.25|6506.25|4085000
947739600000|2000-01-13 05:00:00|6600|6600|6512.5|6512.5|6612.5|6612.5|6500|6500|5021000
947826000000|2000-01-14 05:00:00|6400|6400|6450|6450|6593.75|6593.75|6400|6400|6312200
948171600000|2000-01-18 05:00:00|6318.75|6318.75|6556.25|6556.25|6643.75|6643.75|6306.25|6306.25|6441200
948258000000|2000-01-19 05:00:00|6525|6525|6406.25|6406.25|6581.25|6581.25|6400|6400|4819900
948344400000|2000-01-20 05:00:00|6443.75|6443.75|6337.5|6337.5|6450|6450|6250|6250|5738100
948430800000|2000-01-21 05:00:00|6393.75|6393.75|6243.75|6243.75|6393.75|6393.75|6206.25|6206.25|6952500
948690000000|2000-01-24 05:00:00|6343.75|6343.75|5937.5|5937.5|6343.75|6343.75|5750|5750|7799900
948776400000|2000-01-25 05:00:00|5981.25|5981.25|6112.5|6112.5|6118.75|6118.75|5950|5950|6403800
948862800000|2000-01-26 05:00:00|6112.5|6112.5|6193.75|6193.75|6206.25|6206.25|6000|6000|4539400
948949200000|2000-01-27 05:00:00|6131.25|6131.25|5912.5|5912.5|6150|6150|5787.5|5787.5|7323300
949035600000|2000-01-28 05:00:00|5887.5|5887.5|5512.5|5512.5|5887.5|5887.5|5350|5350|14029400
949294800000|2000-01-31 05:00:00|5456.25|5456.25|5475|5475|5550|5550|5412.5|5412.5|8060600
949381200000|2000-02-01 05:00:00|5500|5500|5868.75|5868.75|5950|5950|5493.75|5493.75|8359000
949467600000|2000-02-02 05:00:00|5887.5|5887.5|5837.5|5837.5|6012.5|6012.5|5793.75|5793.75|6034600
949554000000|2000-02-03 05:00:00|5837.5|5837.5|5837.5|5837.5|5881.25|5881.25|5625|5625|6999000
949640400000|2000-02-04 05:00:00|5793.75|5793.75|5631.25|5631.25|5793.75|5793.75|5600|5600|6550200
949899600000|2000-02-07 05:00:00|5662.5|5662.5|5575|5575|5662.5|5662.5|5462.5|5462.5|6043700
949986000000|2000-02-08 05:00:00|5731.25|5731.25|5950|5950|5968.75|5968.75|5687.5|5687.5|8576200
950072400000|2000-02-09 05:00:00|6000|6000|5781.25|5781.25|6012.5|6012.5|5731.25|5731.25|8216600
950158800000|2000-02-10 05:00:00|5762.5|5762.5|5700|5700|5837.5|5837.5|5681.25|5681.25|4591600
950245200000|2000-02-11 05:00:00|5743.75|5743.75|5606.25|5606.25|5750|5750|5562.5|5562.5|4816700
950504400000|2000-02-14 05:00:00|5668.75|5668.75|5887.5|5887.5|5887.5|5887.5|5650|5650|5803600
950590800000|2000-02-15 05:00:00|5693.75|5693.75|5800|5800|5800|5800|5500|5500|9712100
950677200000|2000-02-16 05:00:00|5650|5650|5275|5275|5650|5650|5268.75|5268.75|13585700
950763600000|2000-02-17 05:00:00|5293.75|5293.75|4837.5|4837.5|5350|5350|4800|4800|24766700
950850000000|2000-02-18 05:00:00|4850|4850|4775|4775|4950|4950|4725|4725|19394400
951195600000|2000-02-22 05:00:00|4925|4925|4812.5|4812.5|4931.25|4931.25|4675|4675|12342600
951282000000|2000-02-23 05:00:00|4843.75|4843.75|4700|4700|4850|4850|4675|4675|12874400
951368400000|2000-02-24 05:00:00|4700|4700|4787.5|4787.5|4787.5|4787.5|4343.75|4343.75|19422100
951454800000|2000-02-25 05:00:00|4431.25|4431.25|4450|4450|4531.25|4531.25|4362.5|4362.5|16908500
951714000000|2000-02-28 05:00:00|4456.25|4456.25|4618.75|4618.75|4693.75|4693.75|4456.25|4456.25|17836100
951800400000|2000-02-29 05:00:00|4793.75|4793.75|4875|4875|4975|4975|4793.75|4793.75|17197200
951886800000|2000-03-01 05:00:00|4987.5|4987.5|4900|4900|5000|5000|4750|4750|10165800
951973200000|2000-03-02 05:00:00|5275|5275|5056.25|5056.25|5287.5|5287.5|5043.75|5043.75|15542700
952059600000|2000-03-03 05:00:00|5212.5|5212.5|5262.5|5262.5|5331.25|5331.25|5150|5150|10790800
952318800000|2000-03-06 05:00:00|5262.5|5262.5|5050|5050|5268.75|5268.75|4862.5|4862.5|10493600
952405200000|2000-03-07 05:00:00|4962.5|4962.5|4756.25|4756.25|4962.5|4962.5|4712.5|4712.5|9724700
952491600000|2000-03-08 05:00:00|4731.25|4731.25|4831.25|4831.25|4931.25|4931.25|4562.5|4562.5|10018700
952578000000|2000-03-09 05:00:00|4900|4900|4893.75|4893.75|4943.75|4943.75|4687.5|4687.5|7944900
952664400000|2000-03-10 05:00:00|4975|4975|4793.75|4793.75|4975|4975|4743.75|4743.75|7005500
952923600000|2000-03-13 05:00:00|4625|4625|4768.75|4768.75|4793.75|4793.75|4587.5|4587.5|7727900
953010000000|2000-03-14 05:00:00|4700|4700|4775|4775|4881.25|4881.25|4631.25|4631.25|9985000
953096400000|2000-03-15 05:00:00|4743.75|4743.75|5150|5150|5193.75|5193.75|4656.25|4656.25|14670000
953182800000|2000-03-16 05:00:00|5231.25|5231.25|5462.5|5462.5|5556.25|5556.25|5162.5|5162.5|19716000
953269200000|2000-03-17 05:00:00|5456.25|5456.25|5575|5575|5625|5625|5412.5|5412.5|12637300
953528400000|2000-03-20 05:00:00|5581.25|5581.25|5512.5|5512.5|5581.25|5581.25|5337.5|5337.5|6769100
953614800000|2000-03-21 05:00:00|5543.75|5543.75|5662.5|5662.5|5662.5|5662.5|5450|5450|7854600
953701200000|2000-03-22 05:00:00|5650|5650|5537.5|5537.5|5650|5650|5400|5400|9963500
953787600000|2000-03-23 05:00:00|5437.5|5437.5|5400|5400|5456.25|5456.25|5350|5350|7025500
953874000000|2000-03-24 05:00:00|5443.75|5443.75|5550|5550|5568.75|5568.75|5400|5400|7952900
954133200000|2000-03-27 05:00:00|5468.75|5468.75|5543.75|5543.75|5550|5550|5425|5425|5774900
954219600000|2000-03-28 05:00:00|5456.25|5456.25|5450|5450|5593.75|5593.75|5450|5450|5797600
954306000000|2000-03-29 05:00:00|5550|5550|5875|5875|5937.5|5937.5|5543.75|5543.75|13596700
954392400000|2000-03-30 05:00:00|5975|5975|5900|5900|6075|6075|5887.5|5887.5|11570800
954478800000|2000-03-31 05:00:00|5925|5925|5650|5650|5931.25|5931.25|5550|5550|9054000
954734400000|2000-04-03 04:00:00|5662.5|5662.5|6118.75|6118.75|6200|6200|5662.5|5662.5|11935700
954820800000|2000-04-04 04:00:00|6168.75|6168.75|6000|6000|6331.25|6331.25|5750|5750|13675900
954907200000|2000-04-05 04:00:00|5931.25|5931.25|5825|5825|6012.5|6012.5|5756.25|5756.25|6861000
954993600000|2000-04-06 04:00:00|5912.5|5912.5|6112.5|6112.5|6125|6125|5875|5875|7254200
955080000000|2000-04-07 04:00:00|6125|6125|6150|6150|6200|6200|6062.5|6062.5|4013100
955339200000|2000-04-10 04:00:00|6150|6150|6356.25|6356.25|6368.75|6368.75|6100|6100|5521000
955425600000|2000-04-11 04:00:00|6287.5|6287.5|6337.5|6337.5|6350|6350|6150|6150|5355400
955512000000|2000-04-12 04:00:00|6343.75|6343.75|6243.75|6243.75|6493.75|6493.75|6206.25|6206.25|7243400
955598400000|2000-04-13 04:00:00|6231.25|6231.25|6006.25|6006.25|6231.25|6231.25|5950|5950|7884500
955684800000|2000-04-14 04:00:00|5800|5800|5500|5500|5893.75|5893.75|5500|5500|9372700
955944000000|2000-04-17 04:00:00|5512.5|5512.5|5400|5400|5637.5|5637.5|5175|5175|9685800
956030400000|2000-04-18 04:00:00|5400|5400|5387.5|5387.5|5631.25|5631.25|5312.5|5312.5|7661400
956116800000|2000-04-19 04:00:00|5412.5|5412.5|5493.75|5493.75|5550|5550|5375|5375|6255300
956203200000|2000-04-20 04:00:00|5512.5|5512.5|5768.75|5768.75|5793.75|5793.75|5512.5|5512.5|6090400
956548800000|2000-04-24 04:00:00|5793.75|5793.75|5887.5|5887.5|6062.5|6062.5|5750|5750|5633700
956635200000|2000-04-25 04:00:00|5806.25|5806.25|5968.75|5968.75|6075|6075|5756.25|5756.25|6038300
956721600000|2000-04-26 04:00:00|6018.75|6018.75|5875|5875|6075|6075|5831.25|5831.25|5202000
956808000000|2000-04-27 04:00:00|5762.5|5762.5|5768.75|5768.75|5843.75|5843.75|5650|5650|5515000
956894400000|2000-04-28 04:00:00|5681.25|5681.25|5537.5|5537.5|5731.25|5731.25|5537.5|5537.5|5012600
957153600000|2000-05-01 04:00:00|5637.5|5637.5|5793.75|5793.75|5881.25|5881.25|5618.75|5618.75|5109000
957240000000|2000-05-02 04:00:00|5731.25|5731.25|5762.5|5762.5|5781.25|5781.25|5668.75|5668.75|4821500
957326400000|2000-05-03 04:00:00|5425|5425|5343.75|5343.75|5450|5450|5275|5275|10457300
957412800000|2000-05-04 04:00:00|5393.75|5393.75|5100|5100|5393.75|5393.75|5043.75|5043.75|10766900
957499200000|2000-05-05 04:00:00|5018.75|5018.75|5131.25|5131.25|5287.5|5287.5|5018.75|5018.75|8640000
957758400000|2000-05-08 04:00:00|5125|5125|5237.5|5237.5|5237.5|5237.5|4950|4950|7626100
957844800000|2000-05-09 04:00:00|5437.5|5437.5|5300|5300|5487.5|5487.5|5250|5250|8888200
957931200000|2000-05-10 04:00:00|5343.75|5343.75|5668.75|5668.75|5712.5|5712.5|5300|5300|11245300
958017600000|2000-05-11 04:00:00|5693.75|5693.75|5600|5600|5706.25|5706.25|5500|5500|6105300
958104000000|2000-05-12 04:00:00|5575|5575|5681.25|5681.25|5718.75|5718.75|5531.25|5531.25|4371000
958363200000|2000-05-15 04:00:00|5625|5625|5700|5700|5731.25|5731.25|5550|5550|4272300
958449600000|2000-05-16 04:00:00|5743.75|5743.75|5800|5800|5906.25|5906.25|5718.75|5718.75|6378700
958536000000|2000-05-17 04:00:00|5668.75|5668.75|5637.5|5637.5|5675|5675|5543.75|5543.75|4592300
958622400000|2000-05-18 04:00:00|5625|5625|5793.75|5793.75|5793.75|5793.75|5618.75|5618.75|4887900
958708800000|2000-05-19 04:00:00|5612.5|5612.5|5706.25|5706.25|5875|5875|5612.5|5612.5|6357700
958968000000|2000-05-22 04:00:00|5768.75|5768.75|5737.5|5737.5|5768.75|5768.75|5618.75|5618.75|4628100
959054400000|2000-05-23 04:00:00|5756.25|5756.25|5718.75|5718.75|5837.5|5837.5|5681.25|5681.25|4291000
959140800000|2000-05-24 04:00:00|5525|5525|5687.5|5687.5|5700|5700|5275|5275|10341500
959227200000|2000-05-25 04:00:00|5581.25|5581.25|5500|5500|5668.75|5668.75|5406.25|5406.25|4619200
959313600000|2000-05-26 04:00:00|5425|5425|5400|5400|5500|5500|5312.5|5312.5|3996400
959659200000|2000-05-30 04:00:00|5306.25|5306.25|5337.5|5337.5|5412.5|5412.5|5268.75|5268.75|4352700
959745600000|2000-05-31 04:00:00|5487.5|5487.5|5762.5|5762.5|6000|6000|5450|5450|7659100
959832000000|2000-06-01 04:00:00|5712.5|5712.5|5700|5700|5768.75|5768.75|5625|5625|4786400
959918400000|2000-06-02 04:00:00|5887.5|5887.5|5906.25|5906.25|6006.25|6006.25|5806.25|5806.25|7088100
960177600000|2000-06-05 04:00:00|5931.25|5931.25|5931.25|5931.25|5975|5975|5875|5875|4360400
960264000000|2000-06-06 04:00:00|5881.25|5881.25|5825|5825|5881.25|5881.25|5775|5775|4440100
960350400000|2000-06-07 04:00:00|5775|5775|5787.5|5787.5|5906.25|5906.25|5775|5775|3424600
960436800000|2000-06-08 04:00:00|5781.25|5781.25|5687.5|5687.5|5800|5800|5631.25|5631.25|3993100
960523200000|2000-06-09 04:00:00|5743.75|5743.75|5400|5400|5800|5800|5393.75|5393.75|7283100
960782400000|2000-06-12 04:00:00|5400|5400|5275|5275|5437.5|5437.5|5181.25|5181.25|8089200
960868800000|2000-06-13 04:00:00|5206.25|5206.25|5500|5500|5500|5500|5162.5|5162.5|7711700
960955200000|2000-06-14 04:00:00|5493.75|5493.75|5512.5|5512.5|5568.75|5568.75|5412.5|5412.5|6686800
961041600000|2000-06-15 04:00:00|5506.25|5506.25|5550|5550|5618.75|5618.75|5481.25|5481.25|5682300
961128000000|2000-06-16 04:00:00|5475|5475|5387.5|5387.5|5612.5|5612.5|5325|5325|9569700
961387200000|2000-06-19 04:00:00|5368.75|5368.75|5437.5|5437.5|5500|5500|5281.25|5281.25|6001700
961473600000|2000-06-20 04:00:00|5425|5425|5450|5450|5468.75|5468.75|5312.5|5312.5|6063800
961560000000|2000-06-21 04:00:00|5456.25|5456.25|5393.75|5393.75|5456.25|5456.25|5337.5|5337.5|4287300
961646400000|2000-06-22 04:00:00|5306.25|5306.25|5250|5250|5343.75|5343.75|5187.5|5187.5|5667800
961732800000|2000-06-23 04:00:00|5368.75|5368.75|5375|5375|5443.75|5443.75|5287.5|5287.5|6269600
961992000000|2000-06-26 04:00:00|5418.75|5418.75|5375|5375|5468.75|5468.75|5375|5375|3924700
962078400000|2000-06-27 04:00:00|5412.5|5412.5|5681.25|5681.25|5743.75|5743.75|5375|5375|6554400
962164800000|2000-06-28 04:00:00|5650|5650|5598.438|5598.438|5718.75|5718.75|5568.75|5568.75|4824100
962251200000|2000-06-29 04:00:00|5531.25|5531.25|5412.5|5412.5|5537.5|5537.5|5356.25|5356.25|5290900
962337600000|2000-06-30 04:00:00|5412.5|5412.5|5762.5|5762.5|5772.656|5772.656|5406.25|5406.25|7622200
962596800000|2000-07-03 04:00:00|5725|5725|5687.5|5687.5|5737.5|5737.5|5612.5|5612.5|2577300
962769600000|2000-07-05 04:00:00|5731.25|5731.25|5700|5700|5793.75|5793.75|5656.25|5656.25|5139800
962856000000|2000-07-06 04:00:00|5793.75|5793.75|5750|5750|5843.75|5843.75|5681.25|5681.25|5757800
962942400000|2000-07-07 04:00:00|5793.75|5793.75|6156.25|6156.25|6206.25|6206.25|5731.25|5731.25|10513400
963201600000|2000-07-10 04:00:00|6137.5|6137.5|6125|6125|6293.75|6293.75|6068.75|6068.75|8233700
963288000000|2000-07-11 04:00:00|6106.25|6106.25|6200|6200|6275|6275|6081.25|6081.25|5897600
963374400000|2000-07-12 04:00:00|6206.25|6206.25|6100|6100|6218.75|6218.75|6062.5|6062.5|5833600
963460800000|2000-07-13 04:00:00|6050|6050|5912.5|5912.5|6118.75|6118.75|5912.5|5912.5|4302600
963547200000|2000-07-14 04:00:00|5981.25|5981.25|5950|5950|6093.75|6093.75|5937.5|5937.5|4184100
963806400000|2000-07-17 04:00:00|6031.25|6031.25|6071.875|6071.875|6125|6125|5962.5|5962.5|4610700
963892800000|2000-07-18 04:00:00|6093.75|6093.75|6006.25|6006.25|6112.5|6112.5|5975|5975|3592100
963979200000|2000-07-19 04:00:00|6018.75|6018.75|6000|6000|6050|6050|5937.5|5937.5|3736400
964065600000|2000-07-20 04:00:00|5993.75|5993.75|6000|6000|6081.25|6081.25|5956.25|5956.25|4986800
964152000000|2000-07-21 04:00:00|6031.25|6031.25|5968.75|5968.75|6050|6050|5925|5925|3911000
964411200000|2000-07-24 04:00:00|5900|5900|5743.75|5743.75|5918.75|5918.75|5718.75|5718.75|5045800
964497600000|2000-07-25 04:00:00|5750|5750|5918.75|5918.75|5931.25|5931.25|5731.25|5731.25|4122000
964584000000|2000-07-26 04:00:00|5818.75|5818.75|5875|5875|6012.5|6012.5|5818.75|5818.75|7322100
964670400000|2000-07-27 04:00:00|5937.5|5937.5|6006.25|6006.25|6031.25|6031.25|5900|5900|4744800
964756800000|2000-07-28 04:00:00|5981.25|5981.25|5868.75|5868.75|5993.75|5993.75|5725|5725|5248100
965016000000|2000-07-31 04:00:00|5887.5|5887.5|5525|5525|5887.5|5887.5|5425|5425|7534300
965102400000|2000-08-01 04:00:00|5400|5400|5450|5450|5493.75|5493.75|5300|5300|9055300
965188800000|2000-08-02 04:00:00|5450|5450|5406.25|5406.25|5506.25|5506.25|5381.25|5381.25|6734800
965275200000|2000-08-03 04:00:00|5650|5650|5387.5|5387.5|5650|5650|5343.75|5343.75|8229100
965361600000|2000-08-04 04:00:00|5406.25|5406.25|5293.75|5293.75|5406.25|5406.25|5275|5275|5842400
965620800000|2000-08-07 04:00:00|5312.5|5312.5|5512.5|5512.5|5593.75|5593.75|5300|5300|5605200
965707200000|2000-08-08 04:00:00|5643.75|5643.75|5762.5|5762.5|5762.5|5762.5|5506.25|5506.25|5859800
965793600000|2000-08-09 04:00:00|5406.25|5406.25|5362.5|5362.5|5475|5475|5293.75|5293.75|17750700
965880000000|2000-08-10 04:00:00|5312.5|5312.5|5100|5100|5325|5325|5068.75|5068.75|12380600
965966400000|2000-08-11 04:00:00|5143.75|5143.75|5212.5|5212.5|5237.5|5237.5|5112.5|5112.5|7534100
966225600000|2000-08-14 04:00:00|5225|5225|5287.5|5287.5|5306.25|5306.25|5212.5|5212.5|6032800
966312000000|2000-08-15 04:00:00|5187.5|5187.5|5156.25|5156.25|5256.25|5256.25|5125|5125|7953000
966398400000|2000-08-16 04:00:00|5075|5075|4993.75|4993.75|5087.5|5087.5|4875|4875|13811000
966484800000|2000-08-17 04:00:00|4956.25|4956.25|5000|5000|5043.75|5043.75|4862.5|4862.5|6799800
966571200000|2000-08-18 04:00:00|4968.75|4968.75|5087.5|5087.5|5087.5|5087.5|4956.25|4956.25|7349300
966830400000|2000-08-21 04:00:00|4925|4925|4900|4900|4975|4975|4712.5|4712.5|14148800
966916800000|2000-08-22 04:00:00|4900|4900|4912.5|4912.5|5000|5000|4856.25|4856.25|7610900
967003200000|2000-08-23 04:00:00|4975|4975|4912.5|4912.5|5018.75|5018.75|4906.25|4906.25|6875700
967089600000|2000-08-24 04:00:00|4975|4975|4943.75|4943.75|5012.5|5012.5|4900|4900|4967300
967176000000|2000-08-25 04:00:00|4962.5|4962.5|5050|5050|5050|5050|4925|4925|4877100
967435200000|2000-08-28 04:00:00|5006.25|5006.25|4950|4950|5062.5|5062.5|4862.5|4862.5|7003200
967521600000|2000-08-29 04:00:00|4950|4950|4943.75|4943.75|4993.75|4993.75|4887.5|4887.5|5665100
967608000000|2000-08-30 04:00:00|4887.5|4887.5|4843.75|4843.75|4900|4900|4800|4800|8155500
967694400000|2000-08-31 04:00:00|4831.25|4831.25|4762.5|4762.5|4875|4875|4712.5|4712.5|12236200
967780800000|2000-09-01 04:00:00|4756.25|4756.25|4875|4875|4912.5|4912.5|4737.5|4737.5|7661500
968126400000|2000-09-05 04:00:00|4893.75|4893.75|4975|4975|5018.75|5018.75|4881.25|4881.25|8031000
968212800000|2000-09-06 04:00:00|5025|5025|5000|5000|5112.5|5112.5|4987.5|4987.5|8310400
968299200000|2000-09-07 04:00:00|5118.75|5118.75|5100|5100|5206.25|5206.25|5050|5050|8400600
968385600000|2000-09-08 04:00:00|5150|5150|5212.5|5212.5|5262.5|5262.5|5100|5100|7380600
968644800000|2000-09-11 04:00:00|5275|5275|5437.5|5437.5|5475|5475|5268.75|5268.75|9844600
968731200000|2000-09-12 04:00:00|5356.25|5356.25|5400|5400|5462.5|5462.5|5293.75|5293.75|6351100
968817600000|2000-09-13 04:00:00|5425|5425|5387.5|5387.5|5443.75|5443.75|5300|5300|4981600
968904000000|2000-09-14 04:00:00|5362.5|5362.5|5250|5250|5362.5|5362.5|5187.5|5187.5|4711600
968990400000|2000-09-15 04:00:00|5231.25|5231.25|5200|5200|5293.75|5293.75|5143.75|5143.75|8109200
969249600000|2000-09-18 04:00:00|5100|5100|5275|5275|5275|5275|5062.5|5062.5|5212000
969336000000|2000-09-19 04:00:00|5062.5|5062.5|4987.5|4987.5|5087.5|5087.5|4925|4925|8574700
969422400000|2000-09-20 04:00:00|4993.75|4993.75|4850|4850|5000|5000|4806.25|4806.25|9882700
969508800000|2000-09-21 04:00:00|4868.75|4868.75|5000|5000|5137.5|5137.5|4862.5|4862.5|8645500
969595200000|2000-09-22 04:00:00|5193.75|5193.75|5050|5050|5193.75|5193.75|4956.25|4956.25|6726300
969854400000|2000-09-25 04:00:00|5062.5|5062.5|4900|4900|5068.75|5068.75|4893.75|4893.75|5466000
969940800000|2000-09-26 04:00:00|4943.75|4943.75|4737.5|4737.5|4943.75|4943.75|4687.5|4687.5|9409100
970027200000|2000-09-27 04:00:00|4762.5|4762.5|4812.5|4812.5|4837.5|4837.5|4712.5|4712.5|7582800
970113600000|2000-09-28 04:00:00|4843.75|4843.75|4856.25|4856.25|4987.5|4987.5|4800|4800|8137800
970200000000|2000-09-29 04:00:00|4850|4850|4812.5|4812.5|4950|4950|4800|4800|7532900
970459200000|2000-10-02 04:00:00|4818.75|4818.75|4625|4625|4862.5|4862.5|4543.75|4543.75|11174600
970545600000|2000-10-03 04:00:00|4618.75|4618.75|4581.25|4581.25|4637.5|4637.5|4412.5|4412.5|16548400
970632000000|2000-10-04 04:00:00|4568.75|4568.75|4612.5|4612.5|4787.5|4787.5|4550|4550|11085200
970718400000|2000-10-05 04:00:00|4637.5|4637.5|4606.25|4606.25|4675|4675|4575|4575|8732500
970804800000|2000-10-06 04:00:00|4587.5|4587.5|4550|4550|4587.5|4587.5|4462.5|4462.5|11160500
971064000000|2000-10-09 04:00:00|4568.75|4568.75|4512.5|4512.5|4643.75|4643.75|4512.5|4512.5|6033800
971150400000|2000-10-10 04:00:00|4593.75|4593.75|4637.5|4637.5|4668.75|4668.75|4537.5|4537.5|6683200
971236800000|2000-10-11 04:00:00|4612.5|4612.5|4531.25|4531.25|4637.5|4637.5|4487.5|4487.5|8429400
971323200000|2000-10-12 04:00:00|4200|4200|4412.5|4412.5|4468.75|4468.75|4143.75|4143.75|19439900
971409600000|2000-10-13 04:00:00|4362.5|4362.5|4500|4500|4512.5|4512.5|4362.5|4362.5|9358200
971668800000|2000-10-16 04:00:00|4525|4525|4731.25|4731.25|4768.75|4768.75|4518.75|4518.75|7098300
971755200000|2000-10-17 04:00:00|4756.25|4756.25|4600|4600|4793.75|4793.75|4568.75|4568.75|6268900
971841600000|2000-10-18 04:00:00|4593.75|4593.75|4675|4675|4700|4700|4487.5|4487.5|6148400
971928000000|2000-10-19 04:00:00|4656.25|4656.25|4781.25|4781.25|4793.75|4793.75|4612.5|4612.5|6302900
972014400000|2000-10-20 04:00:00|4687.5|4687.5|4656.25|4656.25|4731.25|4731.25|4606.25|4606.25|7153200
972273600000|2000-10-23 04:00:00|4656.25|4656.25|4731.25|4731.25|4781.25|4781.25|4556.25|4556.25|6031300
972360000000|2000-10-24 04:00:00|4756.25|4756.25|4837.5|4837.5|4850|4850|4725|4725|5913800
972446400000|2000-10-25 04:00:00|4843.75|4843.75|4593.75|4593.75|4843.75|4843.75|4562.5|4562.5|8390700
972532800000|2000-10-26 04:00:00|4587.5|4587.5|4343.75|4343.75|4593.75|4593.75|4337.5|4337.5|14962100
972619200000|2000-10-27 04:00:00|4343.75|4343.75|4325|4325|4412.5|4412.5|4325|4325|12554800
972882000000|2000-10-30 05:00:00|4337.5|4337.5|4375|4375|4393.75|4393.75|4312.5|4312.5|13205600
972968400000|2000-10-31 05:00:00|4418.75|4418.75|4537.5|4537.5|4581.25|4581.25|4400|4400|14696600
973054800000|2000-11-01 05:00:00|4650|4650|4668.75|4668.75|4806.25|4806.25|4612.5|4612.5|23272200
973141200000|2000-11-02 05:00:00|4600|4600|4843.75|4843.75|5000|5000|4550|4550|20850500
973227600000|2000-11-03 05:00:00|4843.75|4843.75|4737.5|4737.5|4912.5|4912.5|4681.25|4681.25|8258500
973486800000|2000-11-06 05:00:00|4831.25|4831.25|4900|4900|4937.5|4937.5|4706.25|4706.25|7276500
973573200000|2000-11-07 05:00:00|4900|4900|4893.75|4893.75|5000|5000|4800|4800|7137500
973659600000|2000-11-08 05:00:00|4900|4900|4875|4875|5087.5|5087.5|4862.5|4862.5|7622900
973746000000|2000-11-09 05:00:00|4806.25|4806.25|4712.5|4712.5|4812.5|4812.5|4618.75|4618.75|8060800
973832400000|2000-11-10 05:00:00|4500|4500|4368.75|4368.75|4500|4500|4318.75|4318.75|14914600
974091600000|2000-11-13 05:00:00|4300|4300|4531.25|4531.25|4543.75|4543.75|4256.25|4256.25|10993200
974178000000|2000-11-14 05:00:00|4725|4725|4687.5|4687.5|4843.75|4843.75|4675|4675|8533200
974264400000|2000-11-15 05:00:00|4662.5|4662.5|4900|4900|4937.5|4937.5|4637.5|4637.5|8646200
974350800000|2000-11-16 05:00:00|4875|4875|4825|4825|4918.75|4918.75|4812.5|4812.5|5529700
974437200000|2000-11-17 05:00:00|4850|4850|4856.25|4856.25|4956.25|4956.25|4762.5|4762.5|6140200
974696400000|2000-11-20 05:00:00|4862.5|4862.5|4787.5|4787.5|4862.5|4862.5|4756.25|4756.25|4379100
974782800000|2000-11-21 05:00:00|4812.5|4812.5|4712.5|4712.5|4850|4850|4650|4650|4389000
974869200000|2000-11-22 05:00:00|4718.75|4718.75|4587.5|4587.5|4731.25|4731.25|4587.5|4587.5|4945900
975042000000|2000-11-24 05:00:00|4593.75|4593.75|4518.75|4518.75|4618.75|4618.75|4468.75|4468.75|3482500
975301200000|2000-11-27 05:00:00|4693.75|4693.75|4931.25|4931.25|4981.25|4981.25|4687.5|4687.5|10650400
975387600000|2000-11-28 05:00:00|4875|4875|4900|4900|5087.5|5087.5|4806.25|4806.25|9787100
975474000000|2000-11-29 05:00:00|4925|4925|5187.5|5187.5|5187.5|5187.5|4918.75|4918.75|9903000
975560400000|2000-11-30 05:00:00|5150|5150|5218.75|5218.75|5218.75|5218.75|5037.5|5037.5|11607100
975646800000|2000-12-01 05:00:00|5262.5|5262.5|5118.75|5118.75|5275|5275|5068.75|5068.75|10723700
975906000000|2000-12-04 05:00:00|5093.75|5093.75|5381.25|5381.25|5381.25|5381.25|5037.5|5037.5|13404100
975992400000|2000-12-05 05:00:00|5381.25|5381.25|5525|5525|5531.25|5531.25|5325|5325|10380600
976078800000|2000-12-06 05:00:00|5462.5|5462.5|5481.25|5481.25|5587.5|5587.5|5331.25|5331.25|10703100
976165200000|2000-12-07 05:00:00|5506.25|5506.25|5500|5500|5593.75|5593.75|5456.25|5456.25|7646200
976251600000|2000-12-08 05:00:00|5506.25|5506.25|5443.75|5443.75|5537.5|5537.5|5375|5375|6877000
976510800000|2000-12-11 05:00:00|5362.5|5362.5|5137.5|5137.5|5381.25|5381.25|5081.25|5081.25|11596100
976597200000|2000-12-12 05:00:00|5050|5050|5187.5|5187.5|5212.5|5212.5|4981.25|4981.25|8344800
976683600000|2000-12-13 05:00:00|5193.75|5193.75|5031.25|5031.25|5275|5275|5006.25|5006.25|6558500
976770000000|2000-12-14 05:00:00|5031.25|5031.25|5106.25|5106.25|5131.25|5131.25|4993.75|4993.75|7246200
976856400000|2000-12-15 05:00:00|4950|4950|4987.5|4987.5|5087.5|5087.5|4950|4950|13142700
977115600000|2000-12-18 05:00:00|5050|5050|5056.25|5056.25|5118.75|5118.75|4918.75|4918.75|6964800
977202000000|2000-12-19 05:00:00|5062.5|5062.5|4800|4800|5125|5125|4762.5|4762.5|9128500
977288400000|2000-12-20 05:00:00|4800|4800|4893.75|4893.75|4975|4975|4693.75|4693.75|8283200
977374800000|2000-12-21 05:00:00|4950|4950|5175|5175|5225|5225|4931.25|4931.25|9380200
977461200000|2000-12-22 05:00:00|5175|5175|5250|5250|5275|5275|5087.5|5087.5|7484300
977806800000|2000-12-26 05:00:00|5225|5225|5062.5|5062.5|5250|5250|4900|4900|6021000
977893200000|2000-12-27 05:00:00|5068.75|5068.75|5256.25|5256.25|5343.75|5343.75|5018.75|5018.75|8224300
977979600000|2000-12-28 05:00:00|5250|5250|5293.75|5293.75|5400|5400|5250|5250|4096300
978066000000|2000-12-29 05:00:00|5268.75|5268.75|5312.5|5312.5|5500|5500|5268.75|5268.75|6582300
978411600000|2001-01-02 05:00:00|5312.5|5312.5|5387.5|5387.5|5506.25|5506.25|5268.75|5268.75|8813600
978498000000|2001-01-03 05:00:00|5350|5350|5843.75|5843.75|5875|5875|5293.75|5293.75|19958100
978584400000|2001-01-04 05:00:00|5700|5700|5618.75|5618.75|5818.75|5818.75|5587.5|5587.5|13815300
978670800000|2001-01-05 05:00:00|5712.5|5712.5|5393.75|5393.75|5712.5|5712.5|5325|5325|9809200
978930000000|2001-01-08 05:00:00|5300|5300|5393.75|5393.75|5481.25|5481.25|5287.5|5287.5|8442100
979016400000|2001-01-09 05:00:00|5350|5350|5275|5275|5475|5475|5250|5250|7210800
979102800000|2001-01-10 05:00:00|5093.75|5093.75|5168.75|5168.75|5206.25|5206.25|5050|5050|9981800
979189200000|2001-01-11 05:00:00|5193.75|5193.75|5193.75|5193.75|5300|5300|5081.25|5081.25|6702400
979275600000|2001-01-12 05:00:00|5200|5200|5293.75|5293.75|5375|5375|5162.5|5162.5|7322000
979621200000|2001-01-16 05:00:00|5343.75|5343.75|5468.75|5468.75|5481.25|5481.25|5318.75|5318.75|8331600
979707600000|2001-01-17 05:00:00|5456.25|5456.25|5393.75|5393.75|5462.5|5462.5|5356.25|5356.25|7814700
979794000000|2001-01-18 05:00:00|5343.75|5343.75|5306.25|5306.25|5450|5450|5293.75|5293.75|6877900
979880400000|2001-01-19 05:00:00|5206.25|5206.25|5081.25|5081.25|5268.75|5268.75|5043.75|5043.75|8963300
980139600000|2001-01-22 05:00:00|5218.75|5218.75|5256.25|5256.25|5368.75|5368.75|5200|5200|7805700
980226000000|2001-01-23 05:00:00|5300|5300|5337.5|5337.5|5393.75|5393.75|5256.25|5256.25|4917800
980312400000|2001-01-24 05:00:00|5343.75|5343.75|5350|5350|5362.5|5362.5|5231.25|5231.25|7789400
980398800000|2001-01-25 05:00:00|5393.75|5393.75|5400|5400|5612.5|5612.5|5293.75|5293.75|9057000
980485200000|2001-01-26 05:00:00|5493.75|5493.75|5362.5|5362.5|5493.75|5493.75|5306.25|5306.25|5230900
980744400000|2001-01-29 05:00:00|5370|5370|5420|5420|5465|5465|5370|5370|5114200
980830800000|2001-01-30 05:00:00|5421|5421|5377|5377|5425|5425|5316|5316|5124200
980917200000|2001-01-31 05:00:00|5420|5420|5680|5680|5700|5700|5404|5404|10848100
981003600000|2001-02-01 05:00:00|5680|5680|5570|5570|5680|5680|5447|5447|10385300
981090000000|2001-02-02 05:00:00|5597|5597|5476|5476|5598|5598|5415|5415|5065000
981349200000|2001-02-05 05:00:00|5500|5500|5384|5384|5522|5522|5330|5330|5604200
981435600000|2001-02-06 05:00:00|5340|5340|5320|5320|5449|5449|5285|5285|5394000
981522000000|2001-02-07 05:00:00|5321|5321|5466|5466|5470|5470|5320|5320|4928400
981608400000|2001-02-08 05:00:00|5455|5455|5230|5230|5480|5480|5156|5156|7967800
981694800000|2001-02-09 05:00:00|5231|5231|5040|5040|5335|5335|5023|5023|7911400
981954000000|2001-02-12 05:00:00|5100|5100|5345|5345|5348|5348|5096|5096|7287500
982040400000|2001-02-13 05:00:00|5305|5305|5410|5410|5447|5447|5203|5203|7423200
982126800000|2001-02-14 05:00:00|5435|5435|5300|5300|5435|5435|5300|5300|5095000
982213200000|2001-02-15 05:00:00|5335|5335|5200|5200|5345|5345|5165|5165|7636600
982299600000|2001-02-16 05:00:00|5180|5180|5236|5236|5330|5330|5156|5156|6659400
982645200000|2001-02-20 05:00:00|5220|5220|5340|5340|5429|5429|5200|5200|9336600
982731600000|2001-02-21 05:00:00|5255|5255|5021|5021|5296|5296|5005|5005|8164400
982818000000|2001-02-22 05:00:00|5100|5100|4970|4970|5100|5100|4895|4895|9154300
982904400000|2001-02-23 05:00:00|5000|5000|5028|5028|5080|5080|4805|4805|8084800
983163600000|2001-02-26 05:00:00|5093|5093|5107|5107|5137|5137|5045|5045|6060200
983250000000|2001-02-27 05:00:00|5160|5160|5099|5099|5185|5185|4952|4952|7047400
983336400000|2001-02-28 05:00:00|5124|5124|5009|5009|5130|5130|4904|4904|7748200
983422800000|2001-03-01 05:00:00|4925|4925|4834|4834|4987|4987|4800|4800|8692800
983509200000|2001-03-02 05:00:00|4799|4799|4892|4892|4969|4969|4750|4750|6472400
983768400000|2001-03-05 05:00:00|4894|4894|4837|4837|4954|4954|4800|4800|4568100
983854800000|2001-03-06 05:00:00|4950|4950|4955|4955|4996|4996|4890|4890|5096800
983941200000|2001-03-07 05:00:00|5005|5005|5070|5070|5095|5095|4992|4992|5419900
984027600000|2001-03-08 05:00:00|5190|5190|5165|5165|5190|5190|5078|5078|6034400
984114000000|2001-03-09 05:00:00|5180|5180|5078|5078|5180|5180|5010|5010|5566500
984373200000|2001-03-12 05:00:00|5025|5025|4831|4831|5025|5025|4810|4810|5740200
984459600000|2001-03-13 05:00:00|4900|4900|4880|4880|4930|4930|4701|4701|7959100
984546000000|2001-03-14 05:00:00|4710|4710|4720|4720|4797|4797|4653|4653|8548900
984632400000|2001-03-15 05:00:00|4735|4735|4785|4785|4849|4849|4656|4656|7509700
984718800000|2001-03-16 05:00:00|4785|4785|4693|4693|4785|4785|4656|4656|13859800
984978000000|2001-03-19 05:00:00|4699|4699|4738|4738|4770|4770|4670|4670|5855800
985064400000|2001-03-20 05:00:00|4736.5|4736.5|4788|4788|4948|4948|4736.5|4736.5|10035600
985150800000|2001-03-21 05:00:00|4780|4780|4831|4831|4977|4977|4728|4728|8326900
985237200000|2001-03-22 05:00:00|4725|4725|4691|4691|4740|4740|4591|4591|11914400
985323600000|2001-03-23 05:00:00|4585|4585|4757|4757|4791|4791|4520|4520|8282000
985582800000|2001-03-26 05:00:00|4890|4890|4960|4960|4980|4980|4830|4830|6841900
985669200000|2001-03-27 05:00:00|4960|4960|5029|5029|5040|5040|4915|4915|9784800
985755600000|2001-03-28 05:00:00|5000|5000|4966|4966|5013|5013|4830|4830|6876300
985842000000|2001-03-29 05:00:00|4985|4985|5062|5062|5065|5065|4842|4842|7754000
985928400000|2001-03-30 05:00:00|5110|5110|5050|5050|5124|5124|4950|4950|8390500
986184000000|2001-04-02 04:00:00|5000|5000|5064|5064|5098|5098|4950|4950|7437900
986270400000|2001-04-03 04:00:00|5085|5085|4919|4919|5100|5100|4877|4877|8692200
986356800000|2001-04-04 04:00:00|4872|4872|4987|4987|5040|5040|4870|4870|7962100
986443200000|2001-04-05 04:00:00|5055|5055|5054|5054|5069|5069|5001|5001|7790000
986529600000|2001-04-06 04:00:00|5000|5000|5124|5124|5132|5132|4951|4951|7634400
986788800000|2001-04-09 04:00:00|5155|5155|5030|5030|5179|5179|4980|4980|7287300
986875200000|2001-04-10 04:00:00|5115|5115|5084|5084|5164|5164|5077|5077|6986500
986961600000|2001-04-11 04:00:00|5010|5010|5023|5023|5070|5070|4926|4926|6955300
987048000000|2001-04-12 04:00:00|4875|4875|4970|4970|4970|4970|4741|4741|9873300
987393600000|2001-04-16 04:00:00|4970|4970|4905|4905|5022|5022|4871|4871|6754500
987480000000|2001-04-17 04:00:00|4891|4891|4924|4924|4944|4944|4851|4851|6450800
987566400000|2001-04-18 04:00:00|4995|4995|5273|5273|5294|5294|4963|4963|13005500
987652800000|2001-04-19 04:00:00|5173|5173|5250|5250|5272|5272|5170|5170|7043000
987739200000|2001-04-20 04:00:00|5249|5249|5171|5171|5250|5250|5140|5140|7266200
987998400000|2001-04-23 04:00:00|5205|5205|5204|5204|5270|5270|5165|5165|5482800
988084800000|2001-04-24 04:00:00|5075|5075|5010|5010|5109|5109|5005|5005|8175500
988171200000|2001-04-25 04:00:00|5110|5110|5067|5067|5110|5110|5003|5003|5408400
988257600000|2001-04-26 04:00:00|5100|5100|5124|5124|5160|5160|5055|5055|5189400
988344000000|2001-04-27 04:00:00|5210|5210|5283|5283|5324|5324|5190|5190|8008700
988603200000|2001-04-30 04:00:00|5330|5330|5174|5174|5330|5330|5122|5122|6597800
988689600000|2001-05-01 04:00:00|5172|5172|5350|5350|5355|5355|5140|5140|7622500
988776000000|2001-05-02 04:00:00|5345|5345|5308|5308|5345|5345|5228|5228|7689800
988862400000|2001-05-03 04:00:00|5230|5230|5310|5310|5345|5345|5203|5203|7590700
988948800000|2001-05-04 04:00:00|5230|5230|5302|5302|5370|5370|5201|5201|7445400
989208000000|2001-05-07 04:00:00|5240|5240|5205|5205|5294|5294|5185|5185|4717000
989294400000|2001-05-08 04:00:00|5175|5175|5198|5198|5199|5199|5114|5114|4437600
989380800000|2001-05-09 04:00:00|5205|5205|5159|5159|5220|5220|5130|5130|5444300
989467200000|2001-05-10 04:00:00|5330|5330|5342|5342|5370|5370|5321|5321|8215300
989553600000|2001-05-11 04:00:00|5397|5397|5410|5410|5446|5446|5335|5335|6529600
989812800000|2001-05-14 04:00:00|5410|5410|5435|5435|5475|5475|5384|5384|4800300
989899200000|2001-05-15 04:00:00|5435|5435|5200|5200|5435|5435|5200|5200|13411900
989985600000|2001-05-16 04:00:00|5120|5120|5165|5165|5212|5212|5100|5100|9604400
990072000000|2001-05-17 04:00:00|5195|5195|5176|5176|5222|5222|5130|5130|6539500
990158400000|2001-05-18 04:00:00|5195|5195|5204|5204|5204|5204|5141|5141|5860900
990417600000|2001-05-21 04:00:00|5204|5204|5320|5320|5330|5330|5156|5156|7763200
990504000000|2001-05-22 04:00:00|5321|5321|5352|5352|5370|5370|5290|5290|6793700
990590400000|2001-05-23 04:00:00|5330|5330|5252|5252|5388|5388|5221|5221|5566100
990676800000|2001-05-24 04:00:00|5235|5235|5289|5289|5324|5324|5215|5215|4531900
990763200000|2001-05-25 04:00:00|5298|5298|5120|5120|5300|5300|5120|5120|5176200
991108800000|2001-05-29 04:00:00|5195|5195|5121|5121|5195|5195|5103|5103|5000600
991195200000|2001-05-30 04:00:00|5122|5122|5147|5147|5220|5220|5112|5112|5969800
991281600000|2001-05-31 04:00:00|5210|5210|5175|5175|5260|5260|5127|5127|5873500
991368000000|2001-06-01 04:00:00|5154|5154|5172|5172|5245|5245|5145|5145|4155100
991627200000|2001-06-04 04:00:00|5155|5155|5099|5099|5180|5180|5050|5050|5619900
991713600000|2001-06-05 04:00:00|5074|5074|5130|5130|5164|5164|5069|5069|5164000
991800000000|2001-06-06 04:00:00|5130|5130|5075|5075|5171|5171|5070|5070|4193700
991886400000|2001-06-07 04:00:00|5007|5007|5110|5110|5135|5135|5007|5007|6110300
991972800000|2001-06-08 04:00:00|5100|5100|5102|5102|5127|5127|5075|5075|3787500
992232000000|2001-06-11 04:00:00|5095|5095|5023|5023|5110|5110|5016|5016|3233500
992318400000|2001-06-12 04:00:00|5002|5002|5057|5057|5097|5097|4961|4961|4469200
992404800000|2001-06-13 04:00:00|5060|5060|5015|5015|5060|5060|5006|5006|3523500
992491200000|2001-06-14 04:00:00|4990|4990|4950|4950|5036|5036|4940|4940|4554600
992577600000|2001-06-15 04:00:00|4940|4940|4815|4815|4973|4973|4800|4800|14616800
992836800000|2001-06-18 04:00:00|4880|4880|4852|4852|4959|4959|4835|4835|7122900
992923200000|2001-06-19 04:00:00|4947|4947|4886|4886|4949|4949|4863|4863|5176800
993009600000|2001-06-20 04:00:00|4920|4920|4980|4980|4990|4990|4898|4898|5913000
993096000000|2001-06-21 04:00:00|4930|4930|5045|5045|5117|5117|4930|4930|8943800
993182400000|2001-06-22 04:00:00|5068|5068|4998|4998|5075|5075|4945|4945|4833700
993441600000|2001-06-25 04:00:00|5055|5055|4900|4900|5055|5055|4880|4880|5707400
993528000000|2001-06-26 04:00:00|4855|4855|4910|4910|4980|4980|4853|4853|6020100
993614400000|2001-06-27 04:00:00|4902|4902|4850|4850|4972|4972|4840|4840|5127100
993700800000|2001-06-28 04:00:00|4895|4895|4937|4937|4979|4979|4895|4895|5013700
993787200000|2001-06-29 04:00:00|4913|4913|4880|4880|5049|5049|4860|4860|9306500
994046400000|2001-07-02 04:00:00|4895|4895|4975|4975|4979|4979|4865|4865|5496500
994132800000|2001-07-03 04:00:00|4970|4970|4922|4922|4970|4970|4894|4894|3803700
994305600000|2001-07-05 04:00:00|4935|4935|4860|4860|4938|4938|4845|4845|5132100
994392000000|2001-07-06 04:00:00|4855|4855|4734|4734|4856|4856|4671|4671|6665900
994651200000|2001-07-09 04:00:00|4748|4748|4825|4825|4840|4840|4705|4705|6081800
994737600000|2001-07-10 04:00:00|4850|4850|4750|4750|4867|4867|4738|4738|6461600
994824000000|2001-07-11 04:00:00|4815|4815|4885|4885|4940|4940|4762|4762|7910700
994910400000|2001-07-12 04:00:00|5055|5055|5185|5185|5185|5185|4995|4995|11705100
994996800000|2001-07-13 04:00:00|5185|5185|5290|5290|5323|5323|5113|5113|9845500
995256000000|2001-07-16 04:00:00|5340|5340|5348|5348|5405|5405|5311|5311|11402300
995342400000|2001-07-17 04:00:00|5384|5384|5335|5335|5385|5385|5294|5294|8785400
995428800000|2001-07-18 04:00:00|5287|5287|5398|5398|5398|5398|5253|5253|7180300
995515200000|2001-07-19 04:00:00|5398|5398|5423|5423|5450|5450|5381|5381|8230800
995601600000|2001-07-20 04:00:00|5400|5400|5428|5428|5459|5459|5390|5390|5894900
995860800000|2001-07-23 04:00:00|5390|5390|5303|5303|5427|5427|5285|5285|5361200
995947200000|2001-07-24 04:00:00|5305|5305|5310|5310|5320|5320|5250|5250|6075300
996033600000|2001-07-25 04:00:00|5310|5310|5510|5510|5510|5510|5273|5273|9512400
996120000000|2001-07-26 04:00:00|5510|5510|5550|5550|5551|5551|5418|5418|8508900
996206400000|2001-07-27 04:00:00|5575|5575|5541|5541|5600|5600|5501|5501|5169300
996465600000|2001-07-30 04:00:00|5600|5600|5588|5588|5605|5605|5419|5419|7168200
996552000000|2001-07-31 04:00:00|5552|5552|5590|5590|5650|5650|5540|5540|7725600
996638400000|2001-08-01 04:00:00|5540|5540|5501|5501|5677|5677|5495|5495|6168500
996724800000|2001-08-02 04:00:00|5544|5544|5599|5599|5615|5615|5505|5505|5746300
996811200000|2001-08-03 04:00:00|5590|5590|5539|5539|5597|5597|5505|5505|4170600
997070400000|2001-08-06 04:00:00|5558|5558|5450|5450|5558|5558|5406|5406|5712600
997156800000|2001-08-07 04:00:00|5468|5468|5508|5508|5528|5528|5415|5415|5155500
997243200000|2001-08-08 04:00:00|5460|5460|5453|5453|5587|5587|5440|5440|6387000
997329600000|2001-08-09 04:00:00|5442|5442|5417|5417|5479|5479|5330|5330|8539200
997416000000|2001-08-10 04:00:00|5395|5395|5360|5360|5400|5400|5250|5250|8245600
997675200000|2001-08-13 04:00:00|5355|5355|5220|5220|5377|5377|5180|5180|10140400
997761600000|2001-08-14 04:00:00|5125|5125|5236|5236|5270|5270|5113|5113|10067600
997848000000|2001-08-15 04:00:00|5232|5232|5200|5200|5292|5292|5182|5182|6033000
997934400000|2001-08-16 04:00:00|5152|5152|5169|5169|5220|5220|5067|5067|6205200
998020800000|2001-08-17 04:00:00|5150|5150|5080|5080|5150|5150|5010|5010|5901700
998280000000|2001-08-20 04:00:00|5130|5130|5159|5159|5162|5162|5080|5080|4349000
998366400000|2001-08-21 04:00:00|5140|5140|4994|4994|5162|5162|4988|4988|6542900
998452800000|2001-08-22 04:00:00|5001|5001|5024|5024|5054|5054|4951|4951|5818100
998539200000|2001-08-23 04:00:00|5005|5005|4974|4974|5043|5043|4950|4950|5545700
998625600000|2001-08-24 04:00:00|4965|4965|5095|5095|5100|5100|4965|4965|7271900
998884800000|2001-08-27 04:00:00|5120|5120|5039|5039|5150|5150|5039|5039|4675000
998971200000|2001-08-28 04:00:00|4990|4990|5010|5010|5020|5020|4970|4970|6149700
999057600000|2001-08-29 04:00:00|5005|5005|4915|4915|5042|5042|4903|4903|5440500
999144000000|2001-08-30 04:00:00|4910|4910|4760|4760|4947|4947|4724|4724|9639000
999230400000|2001-08-31 04:00:00|4770|4770|4805|4805|4900|4900|4770|4770|7559900
999576000000|2001-09-04 04:00:00|4823|4823|4845|4845|4988|4988|4821|4821|7324700
999662400000|2001-09-05 04:00:00|4832|4832|4915|4915|4935|4935|4700|4700|9833200
999748800000|2001-09-06 04:00:00|4895|4895|4737|4737|4966|4966|4700|4700|10383800
999835200000|2001-09-07 04:00:00|4690|4690|4622|4622|4690|4690|4512|4512|10431700
1000094400000|2001-09-10 04:00:00|4550|4550|4623|4623|4700|4700|4504|4504|6726900
1000699200000|2001-09-17 04:00:00|4400|4400|4400|4400|4610|4610|4200|4200|17515100
1000785600000|2001-09-18 04:00:00|4500|4500|4535|4535|4635|4635|4416|4416|10510300
1000872000000|2001-09-19 04:00:00|4528|4528|4545|4545|4608|4608|4419|4419|11735300
1000958400000|2001-09-20 04:00:00|4535|4535|4531|4531|4594|4594|4501|4501|12657300
1001044800000|2001-09-21 04:00:00|4415|4415|4466|4466|4595|4595|4390|4390|16443700
1001304000000|2001-09-24 04:00:00|4650|4650|4728|4728|4798|4798|4601|4601|13901800
1001390400000|2001-09-25 04:00:00|4820|4820|4840|4840|4910|4910|4805|4805|15975400
1001476800000|2001-09-26 04:00:00|4935|4935|4948|4948|4948|4948|4862|4862|11989900
1001563200000|2001-09-27 04:00:00|4948|4948|4939|4939|4969|4969|4811|4811|9247000
1001649600000|2001-09-28 04:00:00|4945|4945|4950|4950|4995|4995|4881|4881|9560200
1001908800000|2001-10-01 04:00:00|4950|4950|4976|4976|5005|5005|4814|4814|11988600
1001995200000|2001-10-02 04:00:00|5005|5005|5200|5200|5200|5200|4980|4980|11405200
1002081600000|2001-10-03 04:00:00|5189|5189|5273|5273|5347|5347|5150|5150|13967200
1002168000000|2001-10-04 04:00:00|5280|5280|5150|5150|5295|5295|5142|5142|10199000
1002254400000|2001-10-05 04:00:00|5152|5152|5240|5240|5240|5240|5100|5100|9475500
1002513600000|2001-10-08 04:00:00|5241|5241|5111|5111|5241|5241|5096|5096|6702000
1002600000000|2001-10-09 04:00:00|5150|5150|5208|5208|5220|5220|5100|5100|8068400
1002686400000|2001-10-10 04:00:00|5233|5233|5363|5363|5370|5370|5220|5220|9481900
1002772800000|2001-10-11 04:00:00|5395|5395|5349|5349|5475|5475|5285|5285|12263800
1002859200000|2001-10-12 04:00:00|5285|5285|5290|5290|5300|5300|5180|5180|10741300
1003118400000|2001-10-15 04:00:00|5262|5262|5348|5348|5348|5348|5241|5241|6259700
1003204800000|2001-10-16 04:00:00|5348|5348|5314|5314|5400|5400|5250|5250|6767700
1003291200000|2001-10-17 04:00:00|5325|5325|5222|5222|5374|5374|5215|5215|6638700
1003377600000|2001-10-18 04:00:00|5233|5233|5190|5190|5280|5280|5142|5142|7829100
1003464000000|2001-10-19 04:00:00|5215|5215|5301|5301|5307|5307|5160|5160|6044500
1003723200000|2001-10-22 04:00:00|5280|5280|5304|5304|5360|5360|5208|5208|6544200
1003809600000|2001-10-23 04:00:00|5304|5304|5261|5261|5355|5355|5215|5215|6188400
1003896000000|2001-10-24 04:00:00|5297|5297|5248|5248|5319|5319|5243|5243|5236800
1003982400000|2001-10-25 04:00:00|5180|5180|5330|5330|5330|5330|5151|5151|6892800
1004068800000|2001-10-26 04:00:00|5315|5315|5342|5342|5382|5382|5250|5250|5123700
1004331600000|2001-10-29 05:00:00|5290|5290|5190|5190|5306|5306|5171|5171|6024800
1004418000000|2001-10-30 05:00:00|5150|5150|5060|5060|5175|5175|5036|5036|7095000
1004504400000|2001-10-31 05:00:00|5070|5070|5140|5140|5232|5232|5065|5065|7034600
1004590800000|2001-11-01 05:00:00|5120|5120|5224|5224|5295|5295|5086|5086|8603700
1004677200000|2001-11-02 05:00:00|5180|5180|5297|5297|5318|5318|5176|5176|5794300
1004936400000|2001-11-05 05:00:00|5315|5315|5390|5390|5430|5430|5239|5239|6841200
1005022800000|2001-11-06 05:00:00|5405|5405|5494|5494|5510|5510|5365|5365|8781200
1005109200000|2001-11-07 05:00:00|5485|5485|5382|5382|5499|5499|5340|5340|8222400
1005195600000|2001-11-08 05:00:00|5460|5460|5450|5450|5540|5540|5399|5399|8584100
1005282000000|2001-11-09 05:00:00|5455|5455|5510|5510|5525|5525|5389|5389|5045700
1005541200000|2001-11-12 05:00:00|5455|5455|5558|5558|5568|5568|5400|5400|6500700
1005627600000|2001-11-13 05:00:00|5590|5590|5500|5500|5595|5595|5425|5425|10522100
1005714000000|2001-11-14 05:00:00|5560|5560|5528|5528|5580|5580|5505|5505|9589300
1005800400000|2001-11-15 05:00:00|5558|5558|5600|5600|5624|5624|5528|5528|8452000
1005886800000|2001-11-16 05:00:00|5600|5600|5510|5510|5600|5600|5465|5465|10558400
1006146000000|2001-11-19 05:00:00|5460|5460|5575|5575|5586|5586|5460|5460|7963900
1006232400000|2001-11-20 05:00:00|5570|5570|5570|5570|5598|5598|5511|5511|6337500
1006318800000|2001-11-21 05:00:00|5552|5552|5512|5512|5561|5561|5484|5484|4989500
1006491600000|2001-11-23 05:00:00|5507|5507|5580|5580|5585|5585|5506|5506|2307000
1006750800000|2001-11-26 05:00:00|5570|5570|5575|5575|5602|5602|5531|5531|7702400
1006837200000|2001-11-27 05:00:00|5555|5555|5508|5508|5581|5581|5483|5483|9664100
1006923600000|2001-11-28 05:00:00|5490|5490|5500|5500|5576|5576|5448|5448|7469400
1007010000000|2001-11-29 05:00:00|5510|5510|5465|5465|5529|5529|5450|5450|5727700
1007096400000|2001-11-30 05:00:00|5500|5500|5515|5515|5590|5590|5490|5490|8414300
1007355600000|2001-12-03 05:00:00|5506|5506|5458|5458|5523|5523|5418|5418|7615500
1007442000000|2001-12-04 05:00:00|5440|5440|5517|5517|5517|5517|5420|5420|6865500
1007528400000|2001-12-05 05:00:00|5517|5517|5657|5657|5657|5657|5494|5494|9031800
1007614800000|2001-12-06 05:00:00|5595|5595|5562|5562|5599|5599|5541|5541|7044300
1007701200000|2001-12-07 05:00:00|5521|5521|5534|5534|5560|5560|5475|5475|4602400
1007960400000|2001-12-10 05:00:00|5510|5510|5427|5427|5540|5540|5427|5427|5293400
1008046800000|2001-12-11 05:00:00|5412|5412|5408|5408|5480|5480|5351|5351|6097600
1008133200000|2001-12-12 05:00:00|5402|5402|5433|5433|5470|5470|5350|5350|5772700
1008219600000|2001-12-13 05:00:00|5408|5408|5336|5336|5409|5409|5310|5310|7847100
1008306000000|2001-12-14 05:00:00|5370|5370|5406|5406|5441|5441|5303|5303|6015900
1008565200000|2001-12-17 05:00:00|5415|5415|5585|5585|5585|5585|5388|5388|8486500
1008651600000|2001-12-18 05:00:00|5591|5591|5578|5578|5610|5610|5542|5542|8798500
1008738000000|2001-12-19 05:00:00|5568|5568|5628|5628|5650|5650|5535|5535|8212100
1008824400000|2001-12-20 05:00:00|5633|5633|5626|5626|5714|5714|5620|5620|7845000
1008910800000|2001-12-21 05:00:00|5684|5684|5757|5757|5758|5758|5653|5653|13126800
1009170000000|2001-12-24 05:00:00|5752|5752|5713|5713|5770|5770|5713|5713|2031900
1009342800000|2001-12-26 05:00:00|5775|5775|5815|5815|5857|5857|5771|5771|6640000
1009429200000|2001-12-27 05:00:00|5810|5810|5837|5837|5860|5860|5777|5777|4822200
1009515600000|2001-12-28 05:00:00|5835|5835|5835|5835|5874|5874|5814|5814|4343400
1009774800000|2001-12-31 05:00:00|5810|5810|5755|5755|5848|5848|5755|5755|5154100
1009947600000|2002-01-02 05:00:00|5765|5765|5805|5805|5815|5815|5699|5699|6677900
1010034000000|2002-01-03 05:00:00|5795|5795|5798|5798|5830|5830|5750|5750|5957300
1010120400000|2002-01-04 05:00:00|5766|5766|5760|5760|5826|5826|5720|5720|6679700
1010379600000|2002-01-07 05:00:00|5745|5745|5739|5739|5810|5810|5721|5721|5360400
1010466000000|2002-01-08 05:00:00|5769|5769|5784|5784|5800|5800|5733|5733|4370200
1010552400000|2002-01-09 05:00:00|5715|5715|5640|5640|5753|5753|5619|5619|7575800
1010638800000|2002-01-10 05:00:00|5640|5640|5700|5700|5735|5735|5626|5626|6466400
1010725200000|2002-01-11 05:00:00|5665|5665|5580|5580|5674|5674|5553|5553|7271300
1010984400000|2002-01-14 05:00:00|5580|5580|5576|5576|5690|5690|5576|5576|6713800
1011070800000|2002-01-15 05:00:00|5576|5576|5687|5687|5690|5690|5531|5531|8086100
1011157200000|2002-01-16 05:00:00|5687|5687|5599|5599|5687|5687|5440|5440|5494500
1011243600000|2002-01-17 05:00:00|5585|5585|5676|5676|5722|5722|5570|5570|7796700
1011330000000|2002-01-18 05:00:00|5655|5655|5635|5635|5689|5689|5597|5597|7007400
1011675600000|2002-01-22 05:00:00|5712|5712|5801|5801|5870|5870|5711|5711|9990000
1011762000000|2002-01-23 05:00:00|5840|5840|5986|5986|5995|5995|5822|5822|10682200
1011848400000|2002-01-24 05:00:00|5986|5986|5967|5967|5995|5995|5930|5930|7984100
1011934800000|2002-01-25 05:00:00|5936|5936|5840|5840|5948|5948|5806|5806|7322100
1012194000000|2002-01-28 05:00:00|5870|5870|5863|5863|5918|5918|5832|5832|5142700
1012280400000|2002-01-29 05:00:00|5908|5908|5791|5791|5948|5948|5791|5791|7373900
1012366800000|2002-01-30 05:00:00|5780|5780|5975|5975|5995|5995|5775|5775|10006100
1012453200000|2002-01-31 05:00:00|5960|5960|5998|5998|5998|5998|5910|5910|6861200
1012539600000|2002-02-01 05:00:00|5970|5970|5926|5926|5990|5990|5875|5875|6697100
1012798800000|2002-02-04 05:00:00|5958|5958|5890|5890|5990|5990|5865|5865|6514600
1012885200000|2002-02-05 05:00:00|5904|5904|5880|5880|5950|5950|5845|5845|6626800
1012971600000|2002-02-06 05:00:00|5870|5870|5888|5888|5925|5925|5841|5841|6423500
1013058000000|2002-02-07 05:00:00|5915|5915|5839|5839|5975|5975|5834|5834|8419500
1013144400000|2002-02-08 05:00:00|5839|5839|5915|5915|5915|5915|5810|5810|6378900
1013403600000|2002-02-11 05:00:00|5949|5949|6025|6025|6030|6030|5938|5938|8501100
1013490000000|2002-02-12 05:00:00|5985|5985|6010|6010|6035|6035|5980|5980|5323600
1013576400000|2002-02-13 05:00:00|6030|6030|6012|6012|6072|6072|5988|5988|6399600
1013662800000|2002-02-14 05:00:00|6035|6035|6049|6049|6059|6059|5993|5993|6033200
1013749200000|2002-02-15 05:00:00|6049|6049|6003|6003|6059|6059|5990|5990|7267800
1014094800000|2002-02-19 05:00:00|5940|5940|5929|5929|6018|6018|5920|5920|9060600
1014181200000|2002-02-20 05:00:00|5937|5937|6002|6002|6020|6020|5880|5880|8194100
1014267600000|2002-02-21 05:00:00|6015|6015|5955|5955|6087|6087|5939.1|5939.1|7339600
1014354000000|2002-02-22 05:00:00|5965|5965|5995|5995|5995|5995|5860|5860|7603200
1014613200000|2002-02-25 05:00:00|6020|6020|6065|6065|6075|6075|6006|6006|8342500
1014699600000|2002-02-26 05:00:00|6080|6080|6210|6210|6228|6228|6045|6045|11653300
1014786000000|2002-02-27 05:00:00|6260|6260|6225|6225|6285|6285|6175|6175|12977300
1014872400000|2002-02-28 05:00:00|6270|6270|6201|6201|6288|6288|6154|6154|11995700
1014958800000|2002-03-01 05:00:00|6220|6220|6281|6281|6281|6281|6206|6206|7519600
1015218000000|2002-03-04 05:00:00|6295|6295|6298|6298|6308|6308|6218|6218|8167600
1015304400000|2002-03-05 05:00:00|6232|6232|6076|6076|6259|6259|6055|6055|12357800
1015390800000|2002-03-06 05:00:00|6097|6097|6090|6090|6148|6148|6030|6030|10196200
1015477200000|2002-03-07 05:00:00|6150|6150|6170|6170|6195|6195|6099|6099|9292400
1015563600000|2002-03-08 05:00:00|6218|6218|6252|6252|6290|6290|6200|6200|10461200
1015822800000|2002-03-11 05:00:00|6281|6281|6253|6253|6281|6281|6203|6203|6698200
1015909200000|2002-03-12 05:00:00|6190|6190|6223|6223|6240|6240|6189.9|6189.9|6980900
1015995600000|2002-03-13 05:00:00|6175|6175|6199|6199|6209|6209|6130|6130|6178300
1016082000000|2002-03-14 05:00:00|6195|6195|6227|6227|6259|6259|6191|6191|5020200
1016168400000|2002-03-15 05:00:00|6268|6268|6375|6375|6375|6375|6245|6245|13302500
1016427600000|2002-03-18 05:00:00|6392|6392|6355|6355|6394|6394|6270|6270|6358900
1016514000000|2002-03-19 05:00:00|6370|6370|6346|6346|6384|6384|6304|6304|5544900
1016600400000|2002-03-20 05:00:00|6295|6295|6318|6318|6344|6344|6293|6293|7102200
1016686800000|2002-03-21 05:00:00|6295|6295|6220|6220|6319|6319|6195|6195|6163200
1016773200000|2002-03-22 05:00:00|6220|6220|6205|6205|6224|6224|6157|6157|5499200
1017032400000|2002-03-25 05:00:00|6185|6185|6128|6128|6218|6218|6128|6128|5917900
1017118800000|2002-03-26 05:00:00|6135|6135|6217|6217|6239|6239|6135|6135|6183500
1017205200000|2002-03-27 05:00:00|6205|6205|6200|6200|6230|6230|6162|6162|6930800
1017291600000|2002-03-28 05:00:00|6201|6201|6130|6130|6217|6217|6128|6128|5830000
1017637200000|2002-04-01 05:00:00|6035|6035|5956|5956|6036|6036|5862|5862|13249000
1017723600000|2002-04-02 05:00:00|5950|5950|5893|5893|5951|5951|5875|5875|7788800
1017810000000|2002-04-03 05:00:00|5940|5940|5860|5860|5980|5980|5775|5775|8932800
1017896400000|2002-04-04 05:00:00|5880|5880|5928|5928|5960|5960|5872|5872|6853800
1017982800000|2002-04-05 05:00:00|5923|5923|5914|5914|5975|5975|5878|5878|5321600
1018238400000|2002-04-08 04:00:00|5900|5900|5978|5978|5995|5995|5852|5852|6139300
1018324800000|2002-04-09 04:00:00|6010|6010|6010|6010|6045|6045|5990|5990|6229800
1018411200000|2002-04-10 04:00:00|6025|6025|6057|6057|6070|6070|5987|5987|7116000
1018497600000|2002-04-11 04:00:00|6065|6065|6017|6017|6181|6181|6001|6001|8567400
1018584000000|2002-04-12 04:00:00|6070|6070|6123|6123|6185|6185|6029|6029|6488900
1018843200000|2002-04-15 04:00:00|6105|6105|5993|5993|6127|6127|5952|5952|5770000
1018929600000|2002-04-16 04:00:00|6020|6020|6000|6000|6071|6071|5960|5960|7013800
1019016000000|2002-04-17 04:00:00|6055|6055|5929|5929|6055|6055|5865|5865|9141200
1019102400000|2002-04-18 04:00:00|5855|5855|5815|5815|5942|5942|5674|5674|11727300
1019188800000|2002-04-19 04:00:00|5880|5880|5893|5893|5910|5910|5814|5814|5864000
1019448000000|2002-04-22 04:00:00|5893|5893|5755|5755|5910|5910|5700|5700|6438900
1019534400000|2002-04-23 04:00:00|5785|5785|5805|5805|5844|5844|5762|5762|6918900
1019620800000|2002-04-24 04:00:00|5790|5790|5745|5745|5864|5864|5732|5732|6527500
1019707200000|2002-04-25 04:00:00|5680|5680|5700|5700|5711|5711|5623|5623|7330800
1019793600000|2002-04-26 04:00:00|5725|5725|5580|5580|5730|5730|5578|5578|10036100
1020052800000|2002-04-29 04:00:00|5590|5590|5620|5620|5740|5740|5580|5580|10053400
1020139200000|2002-04-30 04:00:00|5610|5610|5586|5586|5659|5659|5546|5546|10411000
1020225600000|2002-05-01 04:00:00|5560|5560|5680|5680|5680|5680|5482|5482|8589100
1020312000000|2002-05-02 04:00:00|5675|5675|5665|5665|5725|5725|5618|5618|7659000
1020398400000|2002-05-03 04:00:00|5645|5645|5525|5525|5648|5648|5508|5508|7821600
1020657600000|2002-05-06 04:00:00|5561|5561|5399|5399|5613|5613|5395|5395|7980800
1020744000000|2002-05-07 04:00:00|5462|5462|5501|5501|5550|5550|5400|5400|8965100
1020830400000|2002-05-08 04:00:00|5625|5625|5639|5639|5649|5649|5568|5568|8317600
1020916800000|2002-05-09 04:00:00|5565|5565|5499|5499|5575|5575|5372|5372|11840200
1021003200000|2002-05-10 04:00:00|5524|5524|5366|5366|5526|5526|5361|5361|7436000
1021262400000|2002-05-13 04:00:00|5384|5384|5504|5504|5528|5528|5384|5384|6421700
1021348800000|2002-05-14 04:00:00|5750|5750|5739|5739|5825|5825|5705|5705|12488500
1021435200000|2002-05-15 04:00:00|5764|5764|5677|5677|5819|5819|5664|5664|10491700
1021521600000|2002-05-16 04:00:00|5765|5765|5835|5835|5869|5869|5744|5744|8016000
1021608000000|2002-05-17 04:00:00|5835|5835|5833|5833|5930|5930|5796.1|5796.1|7547100
1021867200000|2002-05-20 04:00:00|5875|5875|5780|5780|5882|5882|5770|5770|5031900
1021953600000|2002-05-21 04:00:00|5790|5790|5660|5660|5812|5812|5660|5660|6376800
1022040000000|2002-05-22 04:00:00|5670|5670|5680|5680|5680|5680|5570|5570|6026900
1022126400000|2002-05-23 04:00:00|5650|5650|5631|5631|5676|5676|5579|5579|5907600
1022212800000|2002-05-24 04:00:00|5656|5656|5552|5552|5694|5694|5551|5551|5011100
1022558400000|2002-05-28 04:00:00|5540|5540|5479|5479|5563|5563|5393|5393|6920300
1022644800000|2002-05-29 04:00:00|5490|5490|5453|5453|5566|5566|5453|5453|5427400
1022731200000|2002-05-30 04:00:00|5410|5410|5399|5399|5485|5485|5375|5375|8196400
1022817600000|2002-05-31 04:00:00|5490|5490|5410|5410|5558|5558|5400.1|5400.1|11707200
1023076800000|2002-06-03 04:00:00|5418|5418|5315|5315|5467|5467|5295|5295|8180200
1023163200000|2002-06-04 04:00:00|5300|5300|5400|5400|5400|5400|5200|5200|13781900
1023249600000|2002-06-05 04:00:00|5495|5495|5496|5496|5577|5577|5452|5452|10080900
1023336000000|2002-06-06 04:00:00|5497|5497|5410|5410|5498|5498|5400|5400|7554700
1023422400000|2002-06-07 04:00:00|5385|5385|5443|5443|5472|5472|5376|5376|7929000
1023681600000|2002-06-10 04:00:00|5510|5510|5640|5640|5658|5658|5506|5506|8559100
1023768000000|2002-06-11 04:00:00|5685|5685|5645|5645|5763|5763|5638|5638|11423700
1023854400000|2002-06-12 04:00:00|5655|5655|5830|5830|5830|5830|5624|5624|10561800
1023940800000|2002-06-13 04:00:00|5775|5775|5650|5650|5776|5776|5627|5627|9523000
1024027200000|2002-06-14 04:00:00|5645|5645|5695|5695|5702.9|5702.9|5525|5525|10511400
1024286400000|2002-06-17 04:00:00|5710|5710|5831|5831|5844|5844|5670|5670|8631800
1024372800000|2002-06-18 04:00:00|5831|5831|5855|5855|5888|5888|5791|5791|6997400
1024459200000|2002-06-19 04:00:00|5800|5800|5741|5741|5875|5875|5698|5698|7630400
1024545600000|2002-06-20 04:00:00|5735|5735|5650|5650|5790|5790|5620.1|5620.1|7163900
1024632000000|2002-06-21 04:00:00|5550|5550|5498|5498|5650|5650|5490|5490|15094700
1024891200000|2002-06-24 04:00:00|5505|5505|5575|5575|5635|5635|5423|5423|10988900
1024977600000|2002-06-25 04:00:00|5600|5600|5510|5510|5722|5722|5502|5502|8646500
1025064000000|2002-06-26 04:00:00|5430|5430|5562|5562|5650|5650|5375|5375|10912200
1025150400000|2002-06-27 04:00:00|5580|5580|5770|5770|5770|5770|5505|5505|8552400
1025236800000|2002-06-28 04:00:00|5700|5700|5501|5501|5778|5778|5501|5501|16166200
1025496000000|2002-07-01 04:00:00|5530|5530|5440|5440|5583|5583|5440|5440|10256700
1025582400000|2002-07-02 04:00:00|5441|5441|5342|5342|5493|5493|5330|5330|10192500
1025668800000|2002-07-03 04:00:00|5330|5330|5504|5504|5510|5510|5330|5330|7243200
1025841600000|2002-07-05 04:00:00|5545|5545|5600|5600|5601|5601|5523|5523|3217700
1026100800000|2002-07-08 04:00:00|5615|5615|5560|5560|5670|5670|5518|5518|7639800
1026187200000|2002-07-09 04:00:00|5566|5566|5465|5465|5607|5607|5448|5448|8035500
1026273600000|2002-07-10 04:00:00|5475|5475|5376|5376|5560|5560|5355|5355|8964200
1026360000000|2002-07-11 04:00:00|5377|5377|5418|5418|5499|5499|5300|5300|12876500
1026446400000|2002-07-12 04:00:00|5393|5393|5285|5285|5410|5410|5259.1|5259.1|8939300
1026705600000|2002-07-15 04:00:00|5240|5240|5344|5344|5348|5348|5010|5010|12703700
1026792000000|2002-07-16 04:00:00|5225|5225|4988|4988|5257|5257|4988|4988|14498400
1026878400000|2002-07-17 04:00:00|5100|5100|4825|4825|5149|5149|4750|4750|18751600
1026964800000|2002-07-18 04:00:00|4840|4840|4741|4741|4954|4954|4740|4740|12019700
1027051200000|2002-07-19 04:00:00|4720|4720|4650|4650|4770|4770|4561|4561|13179300
1027310400000|2002-07-22 04:00:00|4625|4625|4460|4460|4721|4721|4399.9|4399.9|16834200
1027396800000|2002-07-23 04:00:00|4500|4500|4510|4510|4690|4690|4475|4475|15303900
1027483200000|2002-07-24 04:00:00|4430|4430|4794|4794|4812.4|4812.4|4372|4372|18995900
1027569600000|2002-07-25 04:00:00|4770|4770|4700|4700|4807.4|4807.4|4500|4500|14452400
1027656000000|2002-07-26 04:00:00|4700|4700|4818|4818|4825|4825|4600|4600|9082900
1027915200000|2002-07-29 04:00:00|4819|4819|4953|4953|4965|4965|4760|4760|10985500
1028001600000|2002-07-30 04:00:00|4902|4902|4912|4912|4970|4970|4850|4850|10102300
1028088000000|2002-07-31 04:00:00|4930|4930|4918|4918|4930|4930|4735|4735|12724100
1028174400000|2002-08-01 04:00:00|4900|4900|4740|4740|4917|4917|4682|4682|12829500
1028260800000|2002-08-02 04:00:00|4720|4720|4610|4610|4740|4740|4519|4519|9885400
1028520000000|2002-08-05 04:00:00|4610|4610|4560|4560|4692|4692|4555|4555|8422000
1028606400000|2002-08-06 04:00:00|4660|4660|4728|4728|4850|4850|4640|4640|10310300
1028692800000|2002-08-07 04:00:00|4850|4850|4838|4838|4850|4850|4690|4690|9682900
1028779200000|2002-08-08 04:00:00|4855|4855|4919|4919|4935|4935|4650|4650|13516900
1028865600000|2002-08-09 04:00:00|4865|4865|4920|4920|4958|4958|4813|4813|9991900
1029124800000|2002-08-12 04:00:00|4820|4820|4841|4841|4893|4893|4765|4765|7239900
1029211200000|2002-08-13 04:00:00|4841|4841|4871|4871|5065|5065|4745|4745|14445400
1029297600000|2002-08-14 04:00:00|4935|4935|5262|5262|5290|5290|4915|4915|14957100
1029384000000|2002-08-15 04:00:00|5305|5305|5471|5471|5479|5479|5301|5301|13956200
1029470400000|2002-08-16 04:00:00|5425|5425|5379|5379|5476|5476|5361.2|5361.2|9243000
1029729600000|2002-08-19 04:00:00|5300|5300|5469|5469|5479|5479|5272|5272|11050000
1029816000000|2002-08-20 04:00:00|5410|5410|5378|5378|5455|5455|5310|5310|8399700
1029902400000|2002-08-21 04:00:00|5400|5400|5409|5409|5430|5430|5275|5275|8920700
1029988800000|2002-08-22 04:00:00|5400|5400|5425|5425|5442|5442|5335|5335|7542200
1030075200000|2002-08-23 04:00:00|5370|5370|5319|5319|5390|5390|5287|5287|6591800
1030334400000|2002-08-26 04:00:00|5310|5310|5340|5340|5364|5364|5211.6|5211.6|8040400
1030420800000|2002-08-27 04:00:00|5340|5340|5312|5312|5340|5340|5205|5205|8518500
1030507200000|2002-08-28 04:00:00|5280|5280|5340|5340|5352|5352|5276|5276|7558000
1030593600000|2002-08-29 04:00:00|5266|5266|5320|5320|5370|5370|5252|5252|8449000
1030680000000|2002-08-30 04:00:00|5320|5320|5348|5348|5400|5400|5300|5300|6697300
1031025600000|2002-09-03 04:00:00|5285|5285|5187|5187|5315|5315|5149|5149|9286100
1031112000000|2002-09-04 04:00:00|5187|5187|5234|5234|5272|5272|5100|5100|8623000
1031198400000|2002-09-05 04:00:00|5100|5100|5094|5094|5139|5139|5002|5002|11572700
1031284800000|2002-09-06 04:00:00|5160|5160|5278|5278|5305|5305|5160|5160|7414300
1031544000000|2002-09-09 04:00:00|5265|5265|5328|5328|5370|5370|5225|5225|6632600
1031630400000|2002-09-10 04:00:00|5365|5365|5478|5478|5481|5481|5328|5328|8848000
1031716800000|2002-09-11 04:00:00|5540|5540|5420|5420|5700|5700|5381|5381|7359200
1031803200000|2002-09-12 04:00:00|5420|5420|5312|5312|5421|5421|5297|5297|6608400
1031889600000|2002-09-13 04:00:00|5312|5312|5440|5440|5497|5497|5265|5265|8355200
1032148800000|2002-09-16 04:00:00|5450|5450|5475|5475|5525|5525|5400|5400|5999800
1032235200000|2002-09-17 04:00:00|5590|5590|5426|5426|5592|5592|5425|5425|8168200
1032321600000|2002-09-18 04:00:00|5365|5365|5438|5438|5513|5513|5362|5362|8203800
1032408000000|2002-09-19 04:00:00|5439|5439|5370|5370|5491|5491|5355|5355|7162900
1032494400000|2002-09-20 04:00:00|5371|5371|5470|5470|5490|5490|5356|5356|17149400
1032753600000|2002-09-23 04:00:00|5370|5370|5260|5260|5371|5371|5207|5207|10312700
1032840000000|2002-09-24 04:00:00|5190|5190|5149|5149|5240|5240|5087|5087|11366700
1032926400000|2002-09-25 04:00:00|5230|5230|5204|5204|5261|5261|5114|5114|9919800
1033012800000|2002-09-26 04:00:00|5250|5250|5371|5371|5372|5372|5208|5208|8175900
1033099200000|2002-09-27 04:00:00|5325|5325|5124|5124|5370|5370|5122|5122|11146700
1033358400000|2002-09-30 04:00:00|5125|5125|4924|4924|5125|5125|4810|4810|17002700
1033444800000|2002-10-01 04:00:00|4924|4924|5171|5171|5178|5178|4855|4855|14143700
1033531200000|2002-10-02 04:00:00|5171|5171|5132|5132|5251|5251|5068|5068|11489800
1033617600000|2002-10-03 04:00:00|5133|5133|5110|5110|5214|5214|5020|5020|11297300
1033704000000|2002-10-04 04:00:00|5111|5111|5175|5175|5228|5228|4975|4975|14745100
1033963200000|2002-10-07 04:00:00|5120|5120|5035|5035|5254|5254|5000|5000|14430600
1034049600000|2002-10-08 04:00:00|5095|5095|5260|5260|5345|5345|5076.2|5076.2|16556200
1034136000000|2002-10-09 04:00:00|5261|5261|5074|5074|5261|5261|5070|5070|13308400
1034222400000|2002-10-10 04:00:00|5075|5075|5164|5164|5219|5219|4900|4900|16921600
1034308800000|2002-10-11 04:00:00|5165|5165|5383|5383|5398|5398|5165|5165|11479700
1034568000000|2002-10-14 04:00:00|5383|5383|5415|5415|5500|5500|5357|5357|10188000
1034654400000|2002-10-15 04:00:00|5570|5570|5629|5629|5629|5629|5513|5513|13852700
1034740800000|2002-10-16 04:00:00|5629|5629|5676|5676|5680|5680|5585|5585|12928300
1034827200000|2002-10-17 04:00:00|5745|5745|5533|5533|5750|5750|5500|5500|14926800
1034913600000|2002-10-18 04:00:00|5500|5500|5628|5628|5650|5650|5480|5480|11339000
1035172800000|2002-10-21 04:00:00|5629|5629|5640|5640|5673.4|5673.4|5518|5518|9554800
1035259200000|2002-10-22 04:00:00|5641|5641|5610|5610|5641|5641|5480|5480|10329100
1035345600000|2002-10-23 04:00:00|5610|5610|5723|5723|5732|5732|5592|5592|10254400
1035432000000|2002-10-24 04:00:00|5724|5724|5647|5647|5802.5|5802.5|5618|5618|9848700
1035518400000|2002-10-25 04:00:00|5648|5648|5733|5733|5749|5749|5616|5616|7132100
1035781200000|2002-10-28 05:00:00|5743|5743|5607|5607|5749|5749|5568|5568|7867600
1035867600000|2002-10-29 05:00:00|5500|5500|5647|5647|5700|5700|5468|5468|10419800
1035954000000|2002-10-30 05:00:00|5509.5|5509.5|5380|5380|5510|5510|5358|5358|16972100
1036040400000|2002-10-31 05:00:00|5355|5355|5355|5355|5441|5441|5265|5265|11507000
1036126800000|2002-11-01 05:00:00|5359|5359|5455|5455|5479|5479|5268|5268|8762800
1036386000000|2002-11-04 05:00:00|5456|5456|5345|5345|5477|5477|5320|5320|10382900
1036472400000|2002-11-05 05:00:00|5346|5346|5442|5442|5460.9|5460.9|5325|5325|7564600
1036558800000|2002-11-06 05:00:00|5442|5442|5434|5434|5480|5480|5350|5350|8477500
1036645200000|2002-11-07 05:00:00|5435|5435|5400|5400|5489|5489|5355|5355|7455600
1036731600000|2002-11-08 05:00:00|5400|5400|5403|5403|5480.5|5480.5|5352|5352|7453000
1036990800000|2002-11-11 05:00:00|5404|5404|5300|5300|5404|5404|5300|5300|5925900
1037077200000|2002-11-12 05:00:00|5360|5360|5385|5385|5475|5475|5333|5333|9371500
1037163600000|2002-11-13 05:00:00|5386|5386|5498|5498|5498|5498|5325|5325|11638600
1037250000000|2002-11-14 05:00:00|5505|5505|5557|5557|5560|5560|5454|5454|10738100
1037336400000|2002-11-15 05:00:00|5557|5557|5549|5549|5620.1|5620.1|5500|5500|11541000
1037595600000|2002-11-18 05:00:00|5525|5525|5368|5368|5550|5550|5353|5353|9040200
1037682000000|2002-11-19 05:00:00|5369|5369|5292|5292|5369|5369|5257|5257|10348300
1037768400000|2002-11-20 05:00:00|5305|5305|5440|5440|5450|5450|5300|5300|7463700
1037854800000|2002-11-21 05:00:00|5440|5440|5395|5395|5480|5480|5381|5381|8441400
1037941200000|2002-11-22 05:00:00|5396|5396|5376|5376|5479|5479|5352.2|5352.2|8124400
1038200400000|2002-11-25 05:00:00|5345|5345|5382|5382|5410|5410|5302|5302|9359900
1038286800000|2002-11-26 05:00:00|5340|5340|5324|5324|5390|5390|5307|5307|7896900
1038373200000|2002-11-27 05:00:00|5325|5325|5484|5484|5501|5501|5325|5325|8288400
1038546000000|2002-11-29 05:00:00|5474|5474|5390|5390|5516.9|5516.9|5383|5383|4420200
1038805200000|2002-12-02 05:00:00|5596|5596|5438|5438|5674|5674|5425|5425|13776700
1038891600000|2002-12-03 05:00:00|5438|5438|5393|5393|5438|5438|5355|5355|7852200
1038978000000|2002-12-04 05:00:00|5390|5390|5444|5444|5513|5513|5341|5341|8449800
1039064400000|2002-12-05 05:00:00|5444|5444|5302|5302|5444|5444|5302|5302|8422100
1039150800000|2002-12-06 05:00:00|5275|5275|5304|5304|5349|5349|5203|5203|8952900
1039410000000|2002-12-09 05:00:00|5304|5304|5185|5185|5304|5304|5181|5181|8088000
1039496400000|2002-12-10 05:00:00|5186|5186|5249|5249|5259|5259|5155|5155|6413000
1039582800000|2002-12-11 05:00:00|5180|5180|5200|5200|5249|5249|5163|5163|5836700
1039669200000|2002-12-12 05:00:00|5225|5225|5138|5138|5242|5242|5126|5126|8668300
1039755600000|2002-12-13 05:00:00|5138|5138|5054|5054|5138|5138|5036|5036|10007300
1040014800000|2002-12-16 05:00:00|5055|5055|5194|5194|5207|5207|5036|5036|9138500
1040101200000|2002-12-17 05:00:00|5185|5185|5094|5094|5186|5186|5085|5085|7248900
1040187600000|2002-12-18 05:00:00|5095|5095|5038|5038|5095|5095|4995|4995|7738600
1040274000000|2002-12-19 05:00:00|5013|5013|5016|5016|5120|5120|5000|5000|7750800
1040360400000|2002-12-20 05:00:00|5017|5017|5079|5079|5125|5125|5017|5017|13009700
1040619600000|2002-12-23 05:00:00|5053|5053|4959|4959|5054|5054|4940|4940|8539700
1040706000000|2002-12-24 05:00:00|4930|4930|4970|4970|4987|4987|4924|4924|4215600
1040878800000|2002-12-26 05:00:00|4925|4925|4976|4976|5065|5065|4925|4925|7309400
1040965200000|2002-12-27 05:00:00|4953|4953|4916|4916|4998|4998|4895.1|4895.1|5689600
1041224400000|2002-12-30 05:00:00|4916|4916|5064|5064|5075|5075|4915|4915|7887800
1041310800000|2002-12-31 05:00:00|5060|5060|5051|5051|5062|5062|4975|4975|7826300
1041483600000|2003-01-02 05:00:00|5065|5065|5160|5160|5161|5161|5052|5052|7545800
1041570000000|2003-01-03 05:00:00|5161|5161|5000|5000|5161|5161|4985|4985|8390300
1041829200000|2003-01-06 05:00:00|5020|5020|5019|5019|5055|5055|4967|4967|7438400
1041915600000|2003-01-07 05:00:00|5032|5032|5046|5046|5076.9|5076.9|5010|5010|6669000
1042002000000|2003-01-08 05:00:00|5040|5040|4999|4999|5136|5136|4986|4986|7797700
1042088400000|2003-01-09 05:00:00|5075|5075|5192|5192|5200|5200|5075|5075|9884800
1042174800000|2003-01-10 05:00:00|5192|5192|5162|5162|5200|5200|5121|5121|7431200
1042434000000|2003-01-13 05:00:00|5162|5162|5128|5128|5218|5218|5100|5100|6920900
1042520400000|2003-01-14 05:00:00|5100|5100|5141|5141|5154|5154|5070|5070|6759600
1042606800000|2003-01-15 05:00:00|5145|5145|5059|5059|5168|5168|5053|5053|6503500
1042693200000|2003-01-16 05:00:00|5110|5110|5030|5030|5123|5123|4998|4998|8087600
1042779600000|2003-01-17 05:00:00|5030|5030|4997|4997|5043|5043|4970|4970|8661700
1043125200000|2003-01-21 05:00:00|5007|5007|4901|4901|5029|5029|4898|4898|7827400
1043211600000|2003-01-22 05:00:00|4902|4902|4807|4807|4959|4959|4775|4775|11097600
1043298000000|2003-01-23 05:00:00|4807|4807|4857|4857|4876|4876|4734|4734|10897000
1043384400000|2003-01-24 05:00:00|4840|4840|4730|4730|4869|4869|4719|4719|8426000
1043643600000|2003-01-27 05:00:00|4705|4705|4710|4710|4831|4831|4692|4692|11255800
1043730000000|2003-01-28 05:00:00|4710|4710|4818|4818|4830|4830|4710|4710|9656900
1043816400000|2003-01-29 05:00:00|4818|4818|4810|4810|4853|4853|4734|4734|8967300
1043902800000|2003-01-30 05:00:00|4811|4811|4757|4757|4909|4909|4750|4750|8250400
1043989200000|2003-01-31 05:00:00|4720|4720|4780|4780|4845|4845|4715|4715|8744500
1044248400000|2003-02-03 05:00:00|4777|4777|4807|4807|4849|4849|4771|4771|7407800
1044334800000|2003-02-04 05:00:00|4808|4808|4715|4715|4921|4921|4700|4700|8018400
1044421200000|2003-02-05 05:00:00|4760|4760|4674|4674|4777|4777|4665|4665|7409800
1044507600000|2003-02-06 05:00:00|4850|4850|4679|4679|4850|4850|4644.2|4644.2|8363600
1044594000000|2003-02-07 05:00:00|4750|4750|4679|4679|4760.9|4760.9|4675|4675|8193100
1044853200000|2003-02-10 05:00:00|4680|4680|4702|4702|4710|4710|4625|4625|7758300
1044939600000|2003-02-11 05:00:00|4715|4715|4725|4725|4762|4762|4702.7|4702.7|7643300
1045026000000|2003-02-12 05:00:00|4742|4742|4785|4785|4811|4811|4734|4734|7761400
1045112400000|2003-02-13 05:00:00|4765|4765|4764|4764|4795|4795|4716|4716|8022300
1045198800000|2003-02-14 05:00:00|4764|4764|4915|4915|4916|4916|4732|4732|8737300
1045544400000|2003-02-18 05:00:00|4965|4965|4908|4908|4979|4979|4877|4877|9132900
1045630800000|2003-02-19 05:00:00|4907|4907|4877|4877|4932|4932|4831|4831|5527700
1045717200000|2003-02-20 05:00:00|4877|4877|4808|4808|4888|4888|4797|4797|6124200
1045803600000|2003-02-21 05:00:00|4845|4845|4890|4890|4913|4913|4790|4790|7862600
1046062800000|2003-02-24 05:00:00|4870|4870|4764|4764|4894|4894|4764|4764|6894800
1046149200000|2003-02-25 05:00:00|4705|4705|4843|4843|4851|4851|4676|4676|10072900
1046235600000|2003-02-26 05:00:00|4843|4843|4783|4783|4856|4856|4780|4780|6941600
1046322000000|2003-02-27 05:00:00|4805|4805|4816|4816|4850|4850|4765|4765|7377800
1046408400000|2003-02-28 05:00:00|4830|4830|4806|4806|4875|4875|4772|4772|7798600
1046667600000|2003-03-03 05:00:00|4860|4860|4779|4779|4868|4868|4777|4777|6663600
1046754000000|2003-03-04 05:00:00|4800|4800|4690|4690|4800|4800|4690|4690|6468200
1046840400000|2003-03-05 05:00:00|4691|4691|4788|4788|4788|4788|4680|4680|7945100
1046926800000|2003-03-06 05:00:00|4745.5|4745.5|4740|4740|4852.5|4852.5|4710|4710|9160900
1047013200000|2003-03-07 05:00:00|4690|4690|4812|4812|4820|4820|4660|4660|9183500
1047272400000|2003-03-10 05:00:00|4779|4779|4713|4713|4824|4824|4705|4705|6350800
1047358800000|2003-03-11 05:00:00|4740|4740|4680|4680|4791|4791|4680|4680|6989000
1047445200000|2003-03-12 05:00:00|4681|4681|4750|4750|4750|4750|4650|4650|8465900
1047531600000|2003-03-13 05:00:00|4850|4850|4955|4955|4957|4957|4821|4821|10813400
1047618000000|2003-03-14 05:00:00|4995|4995|4936|4936|5021|5021|4904|4904|8820100
1047877200000|2003-03-17 05:00:00|4950|4950|5197|5197|5198|5198|4936|4936|12380400
1047963600000|2003-03-18 05:00:00|5171|5171|5225|5225|5242|5242|5149|5149|10765300
1048050000000|2003-03-19 05:00:00|5256|5256|5305|5305|5309|5309|5203|5203|8943500
1048136400000|2003-03-20 05:00:00|5272|5272|5311|5311|5334|5334|5220|5220|7912700
1048222800000|2003-03-21 05:00:00|5332|5332|5467|5467|5486|5486|5290|5290|12771200
1048482000000|2003-03-24 05:00:00|5436|5436|5252|5252|5436|5436|5252|5252|8444700
1048568400000|2003-03-25 05:00:00|5262|5262|5347|5347|5375|5375|5257|5257|7457000
1048654800000|2003-03-26 05:00:00|5331|5331|5333|5333|5397|5397|5317|5317|6638100
1048741200000|2003-03-27 05:00:00|5300|5300|5354|5354|5390|5390|5287|5287|6972600
1048827600000|2003-03-28 05:00:00|5303|5303|5313|5313|5352|5352|5268|5268|6132000
1049086800000|2003-03-31 05:00:00|5167|5167|5203|5203|5296|5296|5167|5167|8567700
1049173200000|2003-04-01 05:00:00|5210|5210|5242|5242|5260|5260|5152|5152|8706200
1049259600000|2003-04-02 05:00:00|5303|5303|5407|5407|5437|5437|5280|5280|8333000
1049346000000|2003-04-03 05:00:00|5380|5380|5405|5405|5457|5457|5380|5380|7011300
1049432400000|2003-04-04 05:00:00|5380|5380|5460|5460|5471|5471|5380|5380|6142000
1049688000000|2003-04-07 04:00:00|5571|5571|5432|5432|5571.8|5571.8|5428|5428|8552000
1049774400000|2003-04-08 04:00:00|5440|5440|5456|5456|5485|5485|5419|5419|6623000
1049860800000|2003-04-09 04:00:00|5455|5455|5370|5370|5506.6|5506.6|5351|5351|7519500
1049947200000|2003-04-10 04:00:00|5354|5354|5458|5458|5458|5458|5323.3|5323.3|8752100
1050033600000|2003-04-11 04:00:00|5410|5410|5298|5298|5445|5445|5297|5297|10802800
1050292800000|2003-04-14 04:00:00|5298|5298|5417|5417|5420|5420|5261|5261|7721900
1050379200000|2003-04-15 04:00:00|5430|5430|5529|5529|5548|5548|5407|5407|8849200
1050465600000|2003-04-16 04:00:00|5529|5529|5454|5454|5549|5549|5448|5448|7483300
1050552000000|2003-04-17 04:00:00|5454|5454|5541|5541|5550|5550|5437|5437|7225800
1050897600000|2003-04-21 04:00:00|5542|5542|5498|5498|5545|5545|5477|5477|6671600
1050984000000|2003-04-22 04:00:00|5448|5448|5599|5599|5600.5|5600.5|5440|5440|8839600
1051070400000|2003-04-23 04:00:00|5540|5540|5598|5598|5598|5598|5540|5540|6521300
1051156800000|2003-04-24 04:00:00|5598|5598|5511|5511|5598|5598|5478|5478|6492900
1051243200000|2003-04-25 04:00:00|5511|5511|5500|5500|5548|5548|5426|5426|7411300
1051502400000|2003-04-28 04:00:00|5500|5500|5609|5609|5641|5641|5450|5450|9186800
1051588800000|2003-04-29 04:00:00|5609|5609|5658|5658|5702.5|5702.5|5604|5604|8478200
1051675200000|2003-04-30 04:00:00|5751|5751|5632|5632|5751|5751|5589.6|5589.6|9450000
1051761600000|2003-05-01 04:00:00|5632|5632|5594|5594|5632|5632|5513|5513|8091600
1051848000000|2003-05-02 04:00:00|5515|5515|5615|5615|5641|5641|5514|5514|7184600
1052107200000|2003-05-05 04:00:00|5615|5615|5558|5558|5615|5615|5550|5550|7315700
1052193600000|2003-05-06 04:00:00|5558|5558|5591|5591|5624|5624|5555|5555|7562200
1052280000000|2003-05-07 04:00:00|5591|5591|5508|5508|5596|5596|5498|5498|8214000
1052366400000|2003-05-08 04:00:00|5463|5463|5501|5501|5545|5545|5463|5463|9162600
1052452800000|2003-05-09 04:00:00|5545|5545|5580|5580|5581|5581|5445|5445|6498600
1052712000000|2003-05-12 04:00:00|5571|5571|5670|5670|5695|5695|5543|5543|7552500
1052798400000|2003-05-13 04:00:00|5576|5576|5549|5549|5632|5632|5548|5548|9227900
1052884800000|2003-05-14 04:00:00|5588|5588|5390|5390|5598|5598|5390|5390|12075300
1052971200000|2003-05-15 04:00:00|5438|5438|5376|5376|5439|5439|5343.6|5343.6|11581500
1053057600000|2003-05-16 04:00:00|5310|5310|5292|5292|5405|5405|5292|5292|10481600
1053316800000|2003-05-19 04:00:00|5350|5350|5247|5247|5350|5350|5221|5221|8638700
1053403200000|2003-05-20 04:00:00|5248|5248|5281|5281|5325|5325|5248|5248|9557600
1053489600000|2003-05-21 04:00:00|5280|5280|5259|5259|5320|5320|5257|5257|6939500
1053576000000|2003-05-22 04:00:00|5265|5265|5290|5290|5324|5324|5258|5258|7464900
1053662400000|2003-05-23 04:00:00|5275|5275|5200|5200|5275|5275|5200|5200|7156400
1054008000000|2003-05-27 04:00:00|5200|5200|5250|5250|5260|5260|5163|5163|15887200
1054094400000|2003-05-28 04:00:00|5260|5260|5335|5335|5380|5380|5260|5260|10737800
1054180800000|2003-05-29 04:00:00|5335|5335|5281|5281|5394|5394|5256|5256|8332800
1054267200000|2003-05-30 04:00:00|5271|5271|5261|5261|5352|5352|5257|5257|11176400
1054526400000|2003-06-02 04:00:00|5296|5296|5246|5246|5344|5344|5240|5240|9539300
1054612800000|2003-06-03 04:00:00|5267|5267|5285|5285|5285|5285|5212|5212|7397100
1054699200000|2003-06-04 04:00:00|5297|5297|5386|5386|5399|5399|5297|5297|9045700
1054785600000|2003-06-05 04:00:00|5310|5310|5462|5462|5526|5526|5310|5310|10605200
1054872000000|2003-06-06 04:00:00|5496|5496|5382|5382|5531|5531|5362|5362|9471700
1055131200000|2003-06-09 04:00:00|5395|5395|5379|5379|5426|5426|5360|5360|5984100
1055217600000|2003-06-10 04:00:00|5440|5440|5476|5476|5490|5490|5430|5430|8273500
1055304000000|2003-06-11 04:00:00|5476|5476|5539|5539|5539|5539|5349|5349|9185300
1055390400000|2003-06-12 04:00:00|5558|5558|5503|5503|5559|5559|5446|5446|7138300
1055476800000|2003-06-13 04:00:00|5501|5501|5408|5408|5519|5519|5396|5396|8265500
1055736000000|2003-06-16 04:00:00|5447|5447|5525|5525|5525|5525|5420|5420|8051400
1055822400000|2003-06-17 04:00:00|5439|5439|5506|5506|5538|5538|5439|5439|6697600
1055908800000|2003-06-18 04:00:00|5485|5485|5524|5524|5524|5524|5462|5462|5604800
1055995200000|2003-06-19 04:00:00|5525|5525|5449|5449|5534|5534|5432|5432|6175100
1056081600000|2003-06-20 04:00:00|5475|5475|5426|5426|5481|5481|5380|5380|13528800
1056340800000|2003-06-23 04:00:00|5330|5330|5374|5374|5420|5420|5267|5267|6252600
1056427200000|2003-06-24 04:00:00|5400|5400|5468|5468|5498|5498|5395|5395|7409300
1056513600000|2003-06-25 04:00:00|5475|5475|5418|5418|5536|5536|5409|5409|8545300
1056600000000|2003-06-26 04:00:00|5380|5380|5439|5439|5440|5440|5380|5380|5712700
1056686400000|2003-06-27 04:00:00|5450|5450|5380|5380|5477|5477|5351|5351|5706800
1056945600000|2003-06-30 04:00:00|5400|5400|5367|5367|5457|5457|5367|5367|9742900
1057032000000|2003-07-01 04:00:00|5350|5350|5435|5435|5449|5449|5300|5300|7445500
1057118400000|2003-07-02 04:00:00|5476|5476|5573|5573|5575|5575|5476|5476|10172800
1057204800000|2003-07-03 04:00:00|5550|5550|5496|5496|5615|5615|5495|5495|4868900
1057550400000|2003-07-07 04:00:00|5560|5560|5655|5655|5666|5666|5554|5554|10775600
1057636800000|2003-07-08 04:00:00|5650|5650|5670|5670|5677|5677|5625|5625|7176200
1057723200000|2003-07-09 04:00:00|5670|5670|5576|5576|5670|5670|5566|5566|7335700
1057809600000|2003-07-10 04:00:00|5523|5523|5563|5563|5599|5599|5472|5472|7519400
1057896000000|2003-07-11 04:00:00|5575|5575|5653|5653|5701.9|5701.9|5547|5547|7126600
1058155200000|2003-07-14 04:00:00|5730|5730|5665|5665|5770|5770|5588.5|5588.5|9021600
1058241600000|2003-07-15 04:00:00|5708|5708|5732|5732|5770|5770|5694.5|5694.5|7759800
1058328000000|2003-07-16 04:00:00|5723|5723|5665|5665|5750|5750|5634|5634|6482300
1058414400000|2003-07-17 04:00:00|5660|5660|5580|5580|5708|5708|5570.5|5570.5|6344500
1058500800000|2003-07-18 04:00:00|5640|5640|5700|5700|5707|5707|5596|5596|6635200
1058760000000|2003-07-21 04:00:00|5685|5685|5596|5596|5696|5696|5573|5573|6153100
1058846400000|2003-07-22 04:00:00|5605|5605|5690|5690|5712|5712|5603|5603|6536900
1058932800000|2003-07-23 04:00:00|5692|5692|5650|5650|5698|5698|5597|5597|5202600
1059019200000|2003-07-24 04:00:00|5700|5700|5563|5563|5700|5700|5560|5560|7419000
1059105600000|2003-07-25 04:00:00|5552|5552|5619|5619|5629|5629|5500|5500|6218100
1059364800000|2003-07-28 04:00:00|5619|5619|5616|5616|5646|5646|5550|5550|6146600
1059451200000|2003-07-29 04:00:00|5616|5616|5549|5549|5628|5628|5525|5525|7553900
1059537600000|2003-07-30 04:00:00|5575|5575|5590|5590|5602|5602|5537|5537|5359900
1059624000000|2003-07-31 04:00:00|5625|5625|5591|5591|5725|5725|5591|5591|8921900
1059710400000|2003-08-01 04:00:00|5572|5572|5527|5527|5600|5600|5520|5520|6373400
1059969600000|2003-08-04 04:00:00|5478|5478|5583|5583|5610|5610|5478|5478|6597300
1060056000000|2003-08-05 04:00:00|5540|5540|5530|5530|5595|5595|5524|5524|7441600
1060142400000|2003-08-06 04:00:00|5501|5501|5574|5574|5624|5624|5501|5501|6342800
1060228800000|2003-08-07 04:00:00|5648|5648|5700|5700|5750|5750|5628|5628|13390300
1060315200000|2003-08-08 04:00:00|5732|5732|5777|5777|5779|5779|5716|5716|6656400
1060574400000|2003-08-11 04:00:00|5788|5788|5770|5770|5830|5830|5728|5728|7043300
1060660800000|2003-08-12 04:00:00|5805|5805|5880|5880|5880|5880|5790|5790|6869900
1060747200000|2003-08-13 04:00:00|5850|5850|5807|5807|5865|5865|5785|5785|9404800
1060833600000|2003-08-14 04:00:00|5807|5807|5793|5793|5848|5848|5775|5775|6694500
1060920000000|2003-08-15 04:00:00|5805|5805|5810|5810|5818|5818|5775|5775|3235400
1061179200000|2003-08-18 04:00:00|5850|5850|5892|5892|5915|5915|5838|5838|6811700
1061265600000|2003-08-19 04:00:00|5905|5905|5888|5888|5905|5905|5840|5840|5330000
1061352000000|2003-08-20 04:00:00|5845|5845|5878|5878|5910|5910|5841|5841|3941900
1061438400000|2003-08-21 04:00:00|5876|5876|5919|5919|5943|5943|5871|5871|5906400
1061524800000|2003-08-22 04:00:00|5944|5944|5840|5840|5948|5948|5839|5839|6936500
1061784000000|2003-08-25 04:00:00|5840|5840|5910|5910|5910|5910|5833|5833|6047200
1061870400000|2003-08-26 04:00:00|5909|5909|5910|5910|5935|5935|5837|5837|6746000
1061956800000|2003-08-27 04:00:00|5925|5925|5911|5911|5937|5937|5910|5910|4871500
1062043200000|2003-08-28 04:00:00|5925|5925|5930|5930|5945|5945|5886|5886|4802800
1062129600000|2003-08-29 04:00:00|5905|5905|5917|5917|5932.1|5932.1|5871|5871|5186000
1062475200000|2003-09-02 04:00:00|5896|5896|5992|5992|5995|5995|5892|5892|6785200
1062561600000|2003-09-03 04:00:00|5995|5995|5998|5998|6010|6010|5936|5936|7628000
1062648000000|2003-09-04 04:00:00|6005|6005|6008|6008|6020|6020|5974|5974|9909300
1062734400000|2003-09-05 04:00:00|5910|5910|5889|5889|5921|5921|5850|5850|10593500
1062993600000|2003-09-08 04:00:00|5855|5855|5859|5859|5864|5864|5805|5805|8558900
1063080000000|2003-09-09 04:00:00|5857|5857|5706|5706|5857|5857|5690|5690|10110500
1063166400000|2003-09-10 04:00:00|5656|5656|5685|5685|5748|5748|5656|5656|10847300
1063252800000|2003-09-11 04:00:00|5710|5710|5750|5750|5787|5787|5700.75|5700.75|8414400
1063339200000|2003-09-12 04:00:00|5718|5718|5748|5748|5753|5753|5672|5672|7970800
1063598400000|2003-09-15 04:00:00|5750|5750|5775|5775|5805|5805|5750|5750|6077000
1063684800000|2003-09-16 04:00:00|5797|5797|5842|5842|5852|5852|5770|5770|6259800
1063771200000|2003-09-17 04:00:00|5817|5817|5759|5759|5850|5850|5759|5759|6703100
1063857600000|2003-09-18 04:00:00|5761|5761|5849|5849|5849|5849|5761|5761|7512100
1063944000000|2003-09-19 04:00:00|5754|5754|5814|5814|5849|5849|5754|5754|8373500
1064203200000|2003-09-22 04:00:00|5769|5769|5707|5707|5775|5775|5675|5675|9251900
1064289600000|2003-09-23 04:00:00|5729|5729|5762|5762|5791|5791|5719|5719|6606400
1064376000000|2003-09-24 04:00:00|5722|5722|5662|5662|5750|5750|5655|5655|7999700
1064462400000|2003-09-25 04:00:00|5659|5659|5689|5689|5748|5748|5659|5659|7543700
1064548800000|2003-09-26 04:00:00|5670|5670|5680|5680|5709|5709|5661|5661|6575300
1064808000000|2003-09-29 04:00:00|5727|5727|5723|5723|5735|5735|5647|5647|8670300
1064894400000|2003-09-30 04:00:00|5688|5688|5585|5585|5735|5735|5580|5580|12834400
1064980800000|2003-10-01 04:00:00|5602|5602|5706|5706|5710|5710|5601|5601|10932700
1065067200000|2003-10-02 04:00:00|5697|5697|5706|5706|5714|5714|5652|5652|6188800
1065153600000|2003-10-03 04:00:00|5795|5795|5748|5748|5822|5822|5737|5737|9632800
1065412800000|2003-10-06 04:00:00|5757|5757|5799|5799|5845|5845|5749|5749|4122700
1065499200000|2003-10-07 04:00:00|5774|5774|5890|5890|5890|5890|5771|5771|7146900
1065585600000|2003-10-08 04:00:00|5900|5900|5852|5852|5902|5902|5824|5824|5576700
1065672000000|2003-10-09 04:00:00|5918|5918|5896|5896|5941|5941|5852|5852|8144800
1065758400000|2003-10-10 04:00:00|5845|5845|5842|5842|5899|5899|5837|5837|4819900
1066017600000|2003-10-13 04:00:00|5843|5843|5895|5895|5919|5919|5843|5843|4566200
1066104000000|2003-10-14 04:00:00|5887|5887|5933|5933|5955|5955|5868|5868|5283000
1066190400000|2003-10-15 04:00:00|5934|5934|5907|5907|5934|5934|5865|5865|6727300
1066276800000|2003-10-16 04:00:00|5917|5917|5939|5939|5964|5964|5895|5895|6838000
1066363200000|2003-10-17 04:00:00|5960|5960|5884|5884|5963|5963|5864|5864|7193300
1066622400000|2003-10-20 04:00:00|5900|5900|5900|5900|5914|5914|5855|5855|6845900
1066708800000|2003-10-21 04:00:00|5885|5885|5897|5897|5947|5947|5865|5865|5273900
1066795200000|2003-10-22 04:00:00|5897|5897|5824|5824|5897|5897|5805|5805|5510900
1066881600000|2003-10-23 04:00:00|5815|5815|5870|5870|5875|5875|5815|5815|6443300
1066968000000|2003-10-24 04:00:00|5871|5871|5811|5811|5871|5871|5700|5700|8478400
1067230800000|2003-10-27 05:00:00|5811|5811|5779|5779|5844|5844|5775|5775|7014800
1067317200000|2003-10-28 05:00:00|5779|5779|5876|5876|5877|5877|5778|5778|8032200
1067403600000|2003-10-29 05:00:00|5855|5855|5885|5885|5896|5896|5832|5832|5387000
1067490000000|2003-10-30 05:00:00|5885|5885|5880|5880|5915|5915|5854|5854|6115000
1067576400000|2003-10-31 05:00:00|5880|5880|5895|5895|5918|5918|5876|5876|5913300
1067835600000|2003-11-03 05:00:00|5877|5877|5904|5904|5993|5993|5852|5852|5486719
1067922000000|2003-11-04 05:00:00|5882|5882|5866|5866|5890|5890|5835|5835|7645966
1068008400000|2003-11-05 05:00:00|5866|5866|5792|5792|5867|5867|5776|5776|7967500
1068094800000|2003-11-06 05:00:00|5792|5792|5861|5861|5870|5870|5775|5775|7996500
1068181200000|2003-11-07 05:00:00|5875|5875|5842|5842|5880|5880|5821|5821|6618200
1068440400000|2003-11-10 05:00:00|5835|5835|5812|5812|5847|5847|5783|5783|5579200
1068526800000|2003-11-11 05:00:00|5813|5813|5828|5828|5847|5847|5794|5794|4976200
1068613200000|2003-11-12 05:00:00|5828|5828|5796|5796|5835|5835|5782|5782|8623600
1068699600000|2003-11-13 05:00:00|5635|5635|5552|5552|5640|5640|5540|5540|27998100
1068786000000|2003-11-14 05:00:00|5552|5552|5500|5500|5595|5595|5450|5450|16169700
1069045200000|2003-11-17 05:00:00|5500|5500|5500|5500|5500.5|5500.5|5436|5436|10353300
1069131600000|2003-11-18 05:00:00|5501|5501|5472|5472|5530|5530|5453|5453|10104400
1069218000000|2003-11-19 05:00:00|5460|5460|5521|5521|5534|5534|5455|5455|7160200
1069304400000|2003-11-20 05:00:00|5515|5515|5507|5507|5559|5559|5496|5496|8753000
1069390800000|2003-11-21 05:00:00|5520|5520|5481|5481|5523|5523|5467|5467|8607800
1069650000000|2003-11-24 05:00:00|5515|5515|5608|5608|5616|5616|5510|5510|10144900
1069736400000|2003-11-25 05:00:00|5600|5600|5604|5604|5626|5626|5576|5576|8100300
1069822800000|2003-11-26 05:00:00|5602|5602|5570|5570|5620|5620|5519.1|5519.1|7018000
1069995600000|2003-11-28 05:00:00|5560|5560|5564|5564|5600|5600|5551|5551|3167600
1070254800000|2003-12-01 05:00:00|5564|5564|5450|5450|5566|5566|5395|5395|19749600
1070341200000|2003-12-02 05:00:00|5433|5433|5302|5302|5455|5455|5299|5299|21680300
1070427600000|2003-12-03 05:00:00|5329|5329|5269|5269|5372|5372|5268|5268|17706000
1070514000000|2003-12-04 05:00:00|5314|5314|5302|5302|5323|5323|5214|5214|17594000
1070600400000|2003-12-05 05:00:00|5285|5285|5348|5348|5365|5365|5270|5270|13539300
1070859600000|2003-12-08 05:00:00|5348|5348|5340|5340|5360|5360|5300|5300|10426400
1070946000000|2003-12-09 05:00:00|5350|5350|5261|5261|5353|5353|5255|5255|9983900
1071032400000|2003-12-10 05:00:00|5290|5290|5295|5295|5325|5325|5256|5256|9715400
1071118800000|2003-12-11 05:00:00|5315|5315|5281|5281|5354|5354|5274|5274|11684400
1071205200000|2003-12-12 05:00:00|5298|5298|5250|5250|5300|5300|5201|5201|11523700
1071464400000|2003-12-15 05:00:00|5307|5307|5074|5074|5307|5307|5050|5050|24710600
1071550800000|2003-12-16 05:00:00|5100|5100|5139|5139|5149|5149|5060|5060|16733200
1071637200000|2003-12-17 05:00:00|5131|5131|5190|5190|5240|5240|5125|5125|16684200
1071723600000|2003-12-18 05:00:00|5289|5289|5260|5260|5321|5321|5253|5253|15365300
1071810000000|2003-12-19 05:00:00|5269|5269|5235|5235|5301|5301|5234|5234|14489100
1072069200000|2003-12-22 05:00:00|5210|5210|5307|5307|5320|5320|5208|5208|11428700
1072155600000|2003-12-23 05:00:00|5290|5290|5277|5277|5332|5332|5252|5252|9912500
1072242000000|2003-12-24 05:00:00|5283|5283|5244|5244|5295|5295|5226|5226|3627900
1072414800000|2003-12-26 05:00:00|5232|5232|5252|5252|5303|5303|5232|5232|3119300
1072674000000|2003-12-29 05:00:00|5268|5268|5290|5290|5290|5290|5227|5227|7837500
1072760400000|2003-12-30 05:00:00|5295|5295|5278|5278|5312|5312|5252|5252|6140300
1072846800000|2003-12-31 05:00:00|5295|5295|5305|5305|5317|5317|5270|5270|6764200
1073019600000|2004-01-02 05:00:00|5335|5335|5230|5230|5340|5340|5213|5213|8797000
1073278800000|2004-01-05 05:00:00|5280|5280|5212|5212|5280|5280|5158|5158|13466300
1073365200000|2004-01-06 05:00:00|5235|5235|5334|5334|5340|5340|5230|5230|13316400
1073451600000|2004-01-07 05:00:00|5334|5334|5348|5348|5351|5351|5281|5281|12228900
1073538000000|2004-01-08 05:00:00|5414|5414|5326|5326|5433|5433|5290|5290|13754000
1073624400000|2004-01-09 05:00:00|5315|5315|5240|5240|5315|5315|5227|5227|11086200
1073883600000|2004-01-12 05:00:00|5260|5260|5251|5251|5280|5280|5210|5210|8950000
1073970000000|2004-01-13 05:00:00|5239|5239|5276|5276|5276|5276|5211|5211|8477100
1074056400000|2004-01-14 05:00:00|5276|5276|5314|5314|5318|5318|5276|5276|7543100
1074142800000|2004-01-15 05:00:00|5317|5317|5349|5349|5364|5364|5260|5260|10128000
1074229200000|2004-01-16 05:00:00|5365|5365|5348|5348|5375|5375|5313|5313|9719600
1074574800000|2004-01-20 05:00:00|5328|5328|5295|5295|5345|5345|5277|5277|7981500
1074661200000|2004-01-21 05:00:00|5290|5290|5345|5345|5353|5353|5290|5290|9061200
1074747600000|2004-01-22 05:00:00|5349|5349|5318|5318|5367|5367|5295|5295|7656000
1074834000000|2004-01-23 05:00:00|5348|5348|5421|5421|5444|5444|5308|5308|12559400
1075093200000|2004-01-26 05:00:00|5422|5422|5461|5461|5468|5468|5377|5377|9147700
1075179600000|2004-01-27 05:00:00|5450|5450|5443|5443|5495|5495|5436|5436|9527000
1075266000000|2004-01-28 05:00:00|5444|5444|5327|5327|5459|5459|5313|5313|10029500
1075352400000|2004-01-29 05:00:00|5338|5338|5448|5448|5450|5450|5323|5323|10501400
1075438800000|2004-01-30 05:00:00|5425|5425|5385|5385|5470|5470|5384|5384|7812000
1075698000000|2004-02-02 05:00:00|5420|5420|5469|5469|5498|5498|5415|5415|11783500
1075784400000|2004-02-03 05:00:00|5469|5469|5501|5501|5515|5515|5450|5450|8271400
1075870800000|2004-02-04 05:00:00|5495|5495|5539|5539|5595|5595|5492|5492|11652600
1075957200000|2004-02-05 05:00:00|5584|5584|5625|5625|5654|5654|5577|5577|12572500
1076043600000|2004-02-06 05:00:00|5650|5650|5758|5758|5759|5759|5620.8|5620.8|15102200
1076302800000|2004-02-09 05:00:00|5705|5705|5732|5732|5754|5754|5704|5704|8420600
1076389200000|2004-02-10 05:00:00|5715|5715|5753|5753|5760|5760|5682|5682|9199800
1076475600000|2004-02-11 05:00:00|5770|5770|5707|5707|5890|5890|5691|5691|10602500
1076562000000|2004-02-12 05:00:00|5677|5677|5698|5698|5745|5745|5675|5675|7976000
1076648400000|2004-02-13 05:00:00|5733|5733|5632|5632|5733|5733|5619|5619|7133200
1076994000000|2004-02-17 05:00:00|5738|5738|5752|5752|5784|5784|5648|5648|7694700
1077080400000|2004-02-18 05:00:00|5760|5760|5720|5720|5765|5765|5668.8|5668.8|7991300
1077166800000|2004-02-19 05:00:00|5820|5820|5838|5838|5895|5895|5769.9|5769.9|20620100
1077253200000|2004-02-20 05:00:00|5870|5870|5943|5943|5955|5955|5861|5861|16842000
1077512400000|2004-02-23 05:00:00|5944|5944|6005|6005|6015|6015|5922|5922|20400300
1077598800000|2004-02-24 05:00:00|5995|5995|5995|5995|6000|6000|5945|5945|13778300
1077685200000|2004-02-25 05:00:00|5975|5975|5988|5988|6000|6000|5944|5944|12299500
1077771600000|2004-02-26 05:00:00|5952|5952|5940|5940|5973|5973|5913|5913|10462900
1077858000000|2004-02-27 05:00:00|5940|5940|5956|5956|6008.2|6008.2|5925|5925|12633900
1078117200000|2004-03-01 05:00:00|5967|5967|6045|6045|6052|6052|5955|5955|10806400
1078203600000|2004-03-02 05:00:00|6040|6040|5955|5955|6041|6041|5948|5948|10951900
1078290000000|2004-03-03 05:00:00|5955|5955|6036|6036|6059|6059|5947|5947|10007800
1078376400000|2004-03-04 05:00:00|6081|6081|6105|6105|6131|6131|6011|6011|11159700
1078462800000|2004-03-05 05:00:00|6080|6080|6024|6024|6081|6081|6020|6020|9863900
1078722000000|2004-03-08 05:00:00|6005|6005|6046|6046|6098|6098|6002|6002|8077800
1078808400000|2004-03-09 05:00:00|6020|6020|6028|6028|6085|6085|6006|6006|9768100
1078894800000|2004-03-10 05:00:00|5995|5995|5876|5876|6026|6026|5869|5869|13752300
1078981200000|2004-03-11 05:00:00|5831|5831|5790|5790|5882.94|5882.94|5760|5760|14921100
1079067600000|2004-03-12 05:00:00|5799|5799|5848|5848|5852|5852|5790|5790|9204300
1079326800000|2004-03-15 05:00:00|5805|5805|5790|5790|5879|5879|5767|5767|10799900
1079413200000|2004-03-16 05:00:00|5820|5820|5797|5797|5838|5838|5727|5727|8019500
1079499600000|2004-03-17 05:00:00|5797|5797|5835|5835|5913|5913|5797|5797|7981000
1079586000000|2004-03-18 05:00:00|5815|5815|5894|5894|5919|5919|5796|5796|9070400
1079672400000|2004-03-19 05:00:00|5885|5885|5860|5860|5910|5910|5847|5847|9029700
1079931600000|2004-03-22 05:00:00|5830|5830|5810|5810|5850|5850|5755|5755|9077200
1080018000000|2004-03-23 05:00:00|5816|5816|5821|5821|5880|5880|5793|5793|9325000
1080104400000|2004-03-24 05:00:00|5829|5829|5858|5858|5942|5942|5817|5817|9530300
1080190800000|2004-03-25 05:00:00|5925|5925|5982|5982|5997|5997|5916|5916|11044000
1080277200000|2004-03-26 05:00:00|5970|5970|5941|5941|5996|5996|5930|5930|6867600
1080536400000|2004-03-29 05:00:00|5965|5965|6013|6013|6045|6045|5963|5963|8424600
1080622800000|2004-03-30 05:00:00|5990|5990|6000|6000|6024|6024|5981|5981|6470300
1080709200000|2004-03-31 05:00:00|5983|5983|5969|5969|6007|6007|5950|5950|8471700
1080795600000|2004-04-01 05:00:00|5875|5875|5835|5835|5969|5969|5810|5810|14494800
1080882000000|2004-04-02 05:00:00|5900|5900|5860|5860|6014|6014|5830|5830|10625100
1081137600000|2004-04-05 04:00:00|5856|5856|5864|5864|5928|5928|5814|5814|8421400
1081224000000|2004-04-06 04:00:00|5850|5850|5902|5902|5907|5907|5840|5840|6912600
1081310400000|2004-04-07 04:00:00|5870|5870|5798|5798|5879|5879|5795|5795|10385200
1081396800000|2004-04-08 04:00:00|5799|5799|5669|5669|5810|5810|5615|5615|14726100
1081742400000|2004-04-12 04:00:00|5680|5680|5734|5734|5743|5743|5680|5680|7163000
1081828800000|2004-04-13 04:00:00|5740|5740|5647|5647|5760|5760|5633|5633|13147900
1081915200000|2004-04-14 04:00:00|5648|5648|5742|5742|5749|5749|5639|5639|10070200
1082001600000|2004-04-15 04:00:00|5743|5743|5779|5779|5810|5810|5711|5711|8682600
1082088000000|2004-04-16 04:00:00|5820|5820|5844|5844|5870|5870|5773|5773|8850200
1082347200000|2004-04-19 04:00:00|5800|5800|5837|5837|5870|5870|5794|5794|7265800
1082433600000|2004-04-20 04:00:00|5850|5850|5810|5810|5915|5915|5810|5810|8164300
1082520000000|2004-04-21 04:00:00|5720|5720|5835|5835|5858|5858|5720|5720|6540600
1082606400000|2004-04-22 04:00:00|5825|5825|5860|5860|5870|5870|5772|5772|10065100
1082692800000|2004-04-23 04:00:00|5823|5823|5897|5897|5912|5912|5807|5807|6471000
1082952000000|2004-04-26 04:00:00|5877|5877|5814|5814|5914|5914|5796|5796|7017100
1083038400000|2004-04-27 04:00:00|5815|5815|5860|5860|5908|5908|5815|5815|8613100
1083124800000|2004-04-28 04:00:00|5821|5821|5798|5798|5872|5872|5788|5788|8523400
1083211200000|2004-04-29 04:00:00|5808|5808|5757|5757|5835|5835|5699|5699|8689700
1083297600000|2004-04-30 04:00:00|5777|5777|5700|5700|5805|5805|5687|5687|8538400
1083556800000|2004-05-03 04:00:00|5700|5700|5654|5654|5752|5752|5608|5608|11194500
1083643200000|2004-05-04 04:00:00|5660|5660|5600|5600|5676|5676|5555|5555|12762100
1083729600000|2004-05-05 04:00:00|5590|5590|5586|5586|5635|5635|5584|5584|8765400
1083816000000|2004-05-06 04:00:00|5580|5580|5458|5458|5580|5580|5442|5442|16024600
1083902400000|2004-05-07 04:00:00|5444|5444|5390|5390|5509|5509|5360|5360|13932400
1084161600000|2004-05-10 04:00:00|5350|5350|5522|5522|5535|5535|5350|5350|14234900
1084248000000|2004-05-11 04:00:00|5522|5522|5453|5453|5568|5568|5422|5422|9647900
1084334400000|2004-05-12 04:00:00|5410|5410|5506|5506|5509|5509|5345|5345|12303500
1084420800000|2004-05-13 04:00:00|5506|5506|5525|5525|5562|5562|5380|5380|13221400
1084507200000|2004-05-14 04:00:00|5530|5530|5506|5506|5570|5570|5466|5466|8573800
1084766400000|2004-05-17 04:00:00|5465|5465|5470|5470|5525|5525|5414|5414|8432000
1084852800000|2004-05-18 04:00:00|5505|5505|5521|5521|5564|5564|5501|5501|8850700
1084939200000|2004-05-19 04:00:00|5562|5562|5478|5478|5608|5608|5475|5475|10540300
1085025600000|2004-05-20 04:00:00|5478|5478|5484|5484|5504|5504|5405|5405|7450000
1085112000000|2004-05-21 04:00:00|5500|5500|5509|5509|5570|5570|5484|5484|8585500
1085371200000|2004-05-24 04:00:00|5527|5527|5499|5499|5568|5568|5444|5444|9549500
1085457600000|2004-05-25 04:00:00|5484|5484|5549|5549|5558|5558|5451|5451|8567400
1085544000000|2004-05-26 04:00:00|5520|5520|5528|5528|5548|5548|5490|5490|6675900
1085630400000|2004-05-27 04:00:00|5550|5550|5597|5597|5639|5639|5550|5550|9867400
1085716800000|2004-05-28 04:00:00|5597|5597|5573|5573|5605|5605|5570|5570|6163100
1086062400000|2004-06-01 04:00:00|5545|5545|5544|5544|5570|5570|5490|5490|7995300
1086148800000|2004-06-02 04:00:00|5544|5544|5635|5635|5669|5669|5519|5519|10183500
1086235200000|2004-06-03 04:00:00|5605|5605|5660|5660|5747|5747|5605|5605|9752900
1086321600000|2004-06-04 04:00:00|5705|5705|5659|5659|5735|5735|5638|5638|7157600
1086580800000|2004-06-07 04:00:00|5671|5671|5750|5750|5755|5755|5658|5658|7013800
1086667200000|2004-06-08 04:00:00|5725|5725|5768|5768|5783|5783|5712|5712|6971400
1086753600000|2004-06-09 04:00:00|5750|5750|5703|5703|5775|5775|5699|5699|5774100
1086840000000|2004-06-10 04:00:00|5743|5743|5720|5720|5761|5761|5665|5665|6281500
1087185600000|2004-06-14 04:00:00|5670|5670|5638|5638|5685|5685|5607|5607|6351900
1087272000000|2004-06-15 04:00:00|5665|5665|5671|5671|5700|5700|5654|5654|8709200
1087358400000|2004-06-16 04:00:00|5670|5670|5612|5612|5671|5671|5603|5603|6859500
1087444800000|2004-06-17 04:00:00|5600|5600|5585|5585|5629|5629|5568|5568|5242900
1087531200000|2004-06-18 04:00:00|5582|5582|5562|5562|5611|5611|5545|5545|12948600
1087790400000|2004-06-21 04:00:00|5520|5520|5493|5493|5587|5587|5487|5487|8005500
1087876800000|2004-06-22 04:00:00|5417|5417|5406|5406|5475|5475|5373|5373|14242100
1087963200000|2004-06-23 04:00:00|5406|5406|5355|5355|5407|5407|5259|5259|23287300
1088049600000|2004-06-24 04:00:00|5358|5358|5315|5315|5386|5386|5304|5304|10148700
1088136000000|2004-06-25 04:00:00|5369|5369|5251|5251|5409|5409|5251|5251|14361300
1088395200000|2004-06-28 04:00:00|5241|5241|5246|5246|5326|5326|5210|5210|14815300
1088481600000|2004-06-29 04:00:00|5221|5221|5198|5198|5251|5251|5193|5193|15237800
1088568000000|2004-06-30 04:00:00|5210|5210|5276|5276|5300|5300|5202|5202|14128100
1088654400000|2004-07-01 04:00:00|5310|5310|5176|5176|5320|5320|5155|5155|16904300
1088740800000|2004-07-02 04:00:00|5200|5200|5193|5193|5245|5245|5151|5151|12181600
1089086400000|2004-07-06 04:00:00|5180|5180|5208|5208|5242|5242|5158|5158|10446500
1089172800000|2004-07-07 04:00:00|5215|5215|5232|5232|5276|5276|5215|5215|9751600
1089259200000|2004-07-08 04:00:00|5190|5190|5218|5218|5252|5252|5181|5181|11843800
1089345600000|2004-07-09 04:00:00|5220|5220|5176|5176|5263|5263|5171|5171|9179500
1089604800000|2004-07-12 04:00:00|5172|5172|5221|5221|5232|5232|5150|5150|8376800
1089691200000|2004-07-13 04:00:00|5223|5223|5301|5301|5310|5310|5223|5223|10684700
1089777600000|2004-07-14 04:00:00|5263|5263|5258|5258|5330|5330|5236|5236|9205100
1089864000000|2004-07-15 04:00:00|5283|5283|5233|5233|5294|5294|5221|5221|6787900
1089950400000|2004-07-16 04:00:00|5275|5275|5265|5265|5295|5295|5225|5225|11396500
1090209600000|2004-07-19 04:00:00|5266|5266|5286|5286|5330|5330|5266|5266|9624500
1090296000000|2004-07-20 04:00:00|5250|5250|5325|5325|5341|5341|5250|5250|8733300
1090382400000|2004-07-21 04:00:00|5336|5336|5312|5312|5390|5390|5311|5311|10407300
1090468800000|2004-07-22 04:00:00|5275|5275|5291|5291|5315|5315|5216|5216|10228300
1090555200000|2004-07-23 04:00:00|5290|5290|5316|5316|5389|5389|5287|5287|9120100
1090814400000|2004-07-26 04:00:00|5310|5310|5265|5265|5314|5314|5217|5217|7829800
1090900800000|2004-07-27 04:00:00|5298|5298|5390|5390|5393|5393|5287.6|5287.6|9634900
1090987200000|2004-07-28 04:00:00|5388|5388|5391|5391|5406|5406|5276|5276|9943200
1091073600000|2004-07-29 04:00:00|5408|5408|5348|5348|5419|5419|5313|5313|8777900
1091160000000|2004-07-30 04:00:00|5335|5335|5301|5301|5338|5338|5253|5253|8957100
1091419200000|2004-08-02 04:00:00|5302|5302|5318|5318|5373|5373|5285|5285|7131700
1091505600000|2004-08-03 04:00:00|5301|5301|5287|5287|5311|5311|5253|5253|8798300
1091592000000|2004-08-04 04:00:00|5249|5249|5320|5320|5354|5354|5248|5248|6907000
1091678400000|2004-08-05 04:00:00|5300|5300|5205|5205|5325|5325|5200|5200|9763000
1091764800000|2004-08-06 04:00:00|5200|5200|5133|5133|5202|5202|5114|5114|11393300
1092024000000|2004-08-09 04:00:00|5120|5120|5137|5137|5175|5175|5108|5108|7222400
1092110400000|2004-08-10 04:00:00|5170|5170|5211|5211|5213|5213|5140|5140|7137100
1092196800000|2004-08-11 04:00:00|5195|5195|5163|5163|5219|5219|5152|5152|8614700
1092283200000|2004-08-12 04:00:00|5258|5258|5265|5265|5339|5339|5248|5248|14352600
1092369600000|2004-08-13 04:00:00|5298|5298|5340|5340|5350|5350|5285|5285|9931300
1092628800000|2004-08-16 04:00:00|5350|5350|5430|5430|5430|5430|5345|5345|7768600
1092715200000|2004-08-17 04:00:00|5439|5439|5497|5497|5497|5497|5372|5372|11527900
1092801600000|2004-08-18 04:00:00|5470|5470|5446|5446|5471|5471|5411|5411|7640100
1092888000000|2004-08-19 04:00:00|5424|5424|5486|5486|5495|5495|5403|5403|10535200
1092974400000|2004-08-20 04:00:00|5485|5485|5465|5465|5485|5485|5440|5440|8795200
1093233600000|2004-08-23 04:00:00|5382|5382|5380|5380|5397|5397|5324|5324|11207300
1093320000000|2004-08-24 04:00:00|5395|5395|5386|5386|5418|5418|5363|5363|6676400
1093406400000|2004-08-25 04:00:00|5395|5395|5410|5410|5429|5429|5357|5357|7307200
1093492800000|2004-08-26 04:00:00|5400|5400|5388|5388|5429|5429|5383|5383|4747800
1093579200000|2004-08-27 04:00:00|5382|5382|5356|5356|5402|5402|5353|5353|4586400
1093838400000|2004-08-30 04:00:00|5355|5355|5320|5320|5383|5383|5316|5316|5506700
1093924800000|2004-08-31 04:00:00|5321|5321|5267|5267|5361|5361|5245|5245|8669200
1094011200000|2004-09-01 04:00:00|5246|5246|5263|5263|5294|5294|5213|5213|7435800
1094097600000|2004-09-02 04:00:00|5210|5210|5302|5302|5318|5318|5210|5210|12361700
1094184000000|2004-09-03 04:00:00|5325|5325|5325|5325|5396|5396|5310|5310|8373600
1094529600000|2004-09-07 04:00:00|5315|5315|5329|5329|5343|5343|5261|5261|9391600
1094616000000|2004-09-08 04:00:00|5305|5305|5308|5308|5356|5356|5300|5300|9098600
1094702400000|2004-09-09 04:00:00|5308|5308|5257|5257|5335|5335|5251|5251|9019700
1094788800000|2004-09-10 04:00:00|5251|5251|5345|5345|5359|5359|5225|5225|9178900
1095048000000|2004-09-13 04:00:00|5362|5362|5335|5335|5391|5391|5316|5316|8482400
1095134400000|2004-09-14 04:00:00|5355|5355|5322|5322|5361|5361|5311|5311|7134900
1095220800000|2004-09-15 04:00:00|5326|5326|5291|5291|5335|5335|5258|5258|7301400
1095307200000|2004-09-16 04:00:00|5280|5280|5277|5277|5308|5308|5249|5249|9734300
1095393600000|2004-09-17 04:00:00|5278|5278|5248|5248|5297|5297|5214|5214|16872900
1095652800000|2004-09-20 04:00:00|5213|5213|5220|5220|5235|5235|5201|5201|8381400
1095739200000|2004-09-21 04:00:00|5262|5262|5226|5226|5280|5280|5220|5220|10187200
1095825600000|2004-09-22 04:00:00|5202|5202|5167|5167|5218|5218|5156|5156|10760400
1095912000000|2004-09-23 04:00:00|5226|5226|5254|5254|5290|5290|5110|5110|13508500
1095998400000|2004-09-24 04:00:00|5275|5275|5281|5281|5324|5324|5256|5256|7935400
1096257600000|2004-09-27 04:00:00|5301|5301|5252|5252|5334|5334|5251|5251|9001400
1096344000000|2004-09-28 04:00:00|5272|5272|5278|5278|5290|5290|5220|5220|8469500
1096430400000|2004-09-29 04:00:00|5260|5260|5300|5300|5303|5303|5229|5229|12199800
1096516800000|2004-09-30 04:00:00|5262|5262|5320|5320|5345|5345|5262|5262|12383800
1096603200000|2004-10-01 04:00:00|5350|5350|5313|5313|5377|5377|5292|5292|9190500
1096862400000|2004-10-04 04:00:00|5356|5356|5331|5331|5398|5398|5330|5330|8775500
1096948800000|2004-10-05 04:00:00|5320|5320|5341|5341|5362|5362|5292|5292|9727800
1097035200000|2004-10-06 04:00:00|5341|5341|5398|5398|5399|5399|5326|5326|7813900
1097121600000|2004-10-07 04:00:00|5348|5348|5355|5355|5438|5438|5348|5348|8037700
1097208000000|2004-10-08 04:00:00|5341|5341|5285|5285|5354|5354|5264|5264|11804700
1097467200000|2004-10-11 04:00:00|5307|5307|5290|5290|5309|5309|5250|5250|6490300
1097553600000|2004-10-12 04:00:00|5252|5252|5292|5292|5299|5299|5252|5252|7524500
1097640000000|2004-10-13 04:00:00|5300|5300|5255|5255|5332|5332|5235|5235|8005900
1097726400000|2004-10-14 04:00:00|5262|5262|5210|5210|5266|5266|5206|5206|8651800
1097812800000|2004-10-15 04:00:00|5254|5254|5253|5253|5308|5308|5225|5225|9929200
1098072000000|2004-10-18 04:00:00|5245|5245|5292|5292|5317|5317|5235|5235|7844300
1098158400000|2004-10-19 04:00:00|5302|5302|5268|5268|5336|5336|5261|5261|7683500
1098244800000|2004-10-20 04:00:00|5264|5264|5248|5248|5293|5293|5221|5221|8675300
1098331200000|2004-10-21 04:00:00|5242|5242|5211|5211|5261|5261|5201|5201|9699800
1098417600000|2004-10-22 04:00:00|5232|5232|5199|5199|5248|5248|5194|5194|8647200
1098676800000|2004-10-25 04:00:00|5215|5215|5230|5230|5241|5241|5191|5191|8345200
1098763200000|2004-10-26 04:00:00|5230|5230|5282|5282|5295|5295|5223|5223|8918700
1098849600000|2004-10-27 04:00:00|5251|5251|5372|5372|5379|5379|5250|5250|11726100
1098936000000|2004-10-28 04:00:00|5371|5371|5399|5399|5434|5434|5370|5370|8409700
1099022400000|2004-10-29 04:00:00|5382|5382|5392|5392|5431|5431|5360|5360|10008500
1099285200000|2004-11-01 05:00:00|5392|5392|5385|5385|5392|5392|5349|5349|9007600
1099371600000|2004-11-02 05:00:00|5305|5305|5415|5415|5467|5467|5305|5305|10801500
1099458000000|2004-11-03 05:00:00|5478|5478|5448|5448|5486|5486|5391|5391|11113700
1099544400000|2004-11-04 05:00:00|5430|5430|5626|5626|5635|5635|5418|5418|16599500
1099630800000|2004-11-05 05:00:00|5650|5650|5647|5647|5695|5695|5634|5634|12389700
1099890000000|2004-11-08 05:00:00|5647|5647|5653|5653|5697|5697|5621|5621|9228300
1099976400000|2004-11-09 05:00:00|5670|5670|5632|5632|5678|5678|5595|5595|7971400
1100062800000|2004-11-10 05:00:00|5640|5640|5605|5605|5671|5671|5605|5605|6555600
1100149200000|2004-11-11 05:00:00|5644|5644|5662|5662|5681|5681|5612|5612|7085500
1100235600000|2004-11-12 05:00:00|5652|5652|5685|5685|5693|5693|5641|5641|6491600
1100494800000|2004-11-15 05:00:00|5690|5690|5770|5770|5789|5789|5678|5678|10319400
1100581200000|2004-11-16 05:00:00|5700|5700|5689|5689|5715|5715|5666|5666|12233900
1100667600000|2004-11-17 05:00:00|5735|5735|5624|5624|5735|5735|5585|5585|16168400
1100754000000|2004-11-18 05:00:00|5624|5624|5580|5580|5643|5643|5545|5545|11294800
1100840400000|2004-11-19 05:00:00|5585|5585|5525|5525|5585|5585|5516|5516|9847000
1101099600000|2004-11-22 05:00:00|5548|5548|5568|5568|5589|5589|5483|5483|8947700
1101186000000|2004-11-23 05:00:00|5545|5545|5565|5565|5595|5595|5535|5535|8970900
1101272400000|2004-11-24 05:00:00|5595|5595|5550|5550|5595|5595|5519|5519|7191600
1101445200000|2004-11-26 05:00:00|5530|5530|5532|5532|5574|5574|5530|5530|3555400
1101704400000|2004-11-29 05:00:00|5375|5375|5315|5315|5390|5390|5310|5310|25161900
1101790800000|2004-11-30 05:00:00|5320|5320|5206|5206|5323|5323|5206|5206|27652000
1101877200000|2004-12-01 05:00:00|5250|5250|5282|5282|5299|5299|5235|5235|19990500
1101963600000|2004-12-02 05:00:00|5258|5258|5300|5300|5327|5327|5215|5215|16189200
1102050000000|2004-12-03 05:00:00|5291|5291|5293|5293|5348|5348|5277|5277|11288000
1102309200000|2004-12-06 05:00:00|5293|5293|5252|5252|5293|5293|5252|5252|9078900
1102395600000|2004-12-07 05:00:00|5251|5251|5250|5250|5310|5310|5233|5233|9553900
1102482000000|2004-12-08 05:00:00|5225|5225|5251|5251|5255|5255|5210|5210|10574800
1102568400000|2004-12-09 05:00:00|5212|5212|5277|5277|5289|5289|5212|5212|11554000
1102654800000|2004-12-10 05:00:00|5245|5245|5271|5271|5308|5308|5243|5243|8439900
1102914000000|2004-12-13 05:00:00|5272|5272|5295|5295|5318|5318|5250|5250|9796800
1103000400000|2004-12-14 05:00:00|5285|5285|5351|5351|5363|5363|5277|5277|10211500
1103086800000|2004-12-15 05:00:00|5338|5338|5303|5303|5365|5365|5280|5280|11718300
1103173200000|2004-12-16 05:00:00|5280|5280|5275|5275|5295|5295|5253|5253|8850600
1103259600000|2004-12-17 05:00:00|5124|5124|5202|5202|5284|5284|5124|5124|17815000
1103518800000|2004-12-20 05:00:00|5229|5229|5220|5220|5270|5270|5213|5213|9477200
1103605200000|2004-12-21 05:00:00|5220|5220|5260|5260|5260|5260|5218|5218|9296300
1103691600000|2004-12-22 05:00:00|5235|5235|5297|5297|5325|5325|5233|5233|12506000
1103778000000|2004-12-23 05:00:00|5291|5291|5255|5255|5316|5316|5255|5255|8371600
1104123600000|2004-12-27 05:00:00|5305|5305|5279|5279|5349|5349|5273|5273|9692300
1104210000000|2004-12-28 05:00:00|5285|5285|5323|5323|5340|5340|5284|5284|6618900
1104296400000|2004-12-29 05:00:00|5323|5323|5344|5344|5349|5349|5321|5321|5786600
1104382800000|2004-12-30 05:00:00|5363|5363|5306|5306|5363|5363|5302|5302|6585600
1104469200000|2004-12-31 05:00:00|5307|5307|5282|5282|5318|5318|5256|5256|8437700
1104728400000|2005-01-03 05:00:00|5375|5375|5335|5335|5430|5430|5330|5330|16078600
1104814800000|2005-01-04 05:00:00|5377|5377|5322|5322|5389|5389|5302|5302|10596700
1104901200000|2005-01-05 05:00:00|5350|5350|5329|5329|5364|5364|5311|5311|8241500
1104987600000|2005-01-06 05:00:00|5390|5390|5405|5405|5419|5419|5315|5315|14028800
1105074000000|2005-01-07 05:00:00|5405|5405|5399|5399|5433|5433|5375|5375|9660300
1105333200000|2005-01-10 05:00:00|5380|5380|5372|5372|5433|5433|5359|5359|8654100
1105419600000|2005-01-11 05:00:00|5358|5358|5359|5359|5375|5375|5342|5342|6663400
1105506000000|2005-01-12 05:00:00|5359|5359|5408|5408|5414|5414|5340|5340|8337100
1105592400000|2005-01-13 05:00:00|5410|5410|5364|5364|5420|5420|5352|5352|9596200
1105678800000|2005-01-14 05:00:00|5363|5363|5399|5399|5406|5406|5349|5349|7486800
1106024400000|2005-01-18 05:00:00|5360|5360|5449|5449|5450|5450|5353|5353|9895600
1106110800000|2005-01-19 05:00:00|5429|5429|5378|5378|5460|5460|5375|5375|6947500
1106197200000|2005-01-20 05:00:00|5372|5372|5337|5337|5417|5417|5330|5330|9002700
1106283600000|2005-01-21 05:00:00|5334|5334|5301|5301|5348|5348|5300|5300|8383700
1106542800000|2005-01-24 05:00:00|5302|5302|5307|5307|5328|5328|5277|5277|8577200
1106629200000|2005-01-25 05:00:00|5319|5319|5328|5328|5345|5345|5311|5311|6419100
1106715600000|2005-01-26 05:00:00|5335|5335|5328|5328|5369|5369|5322|5322|7179600
1106802000000|2005-01-27 05:00:00|5306|5306|5308|5308|5338|5338|5287|5287|6634000
1106888400000|2005-01-28 05:00:00|5290|5290|5243|5243|5292|5292|5230|5230|11122000
1107147600000|2005-01-31 05:00:00|5255|5255|5240|5240|5290|5290|5222|5222|10233700
1107234000000|2005-02-01 05:00:00|5240|5240|5261|5261|5295|5295|5235|5235|10242300
1107320400000|2005-02-02 05:00:00|5263|5263|5306|5306|5330|5330|5263|5263|9214700
1107406800000|2005-02-03 05:00:00|5303|5303|5342|5342|5344|5344|5302|5302|7762500
1107493200000|2005-02-04 05:00:00|5340|5340|5346|5346|5358|5358|5313|5313|7448300
1107752400000|2005-02-07 05:00:00|5370|5370|5351|5351|5374|5374|5345|5345|6242600
1107838800000|2005-02-08 05:00:00|5330|5330|5320|5320|5357|5357|5320|5320|5811500
1107925200000|2005-02-09 05:00:00|5286|5286|5252|5252|5309|5309|5227|5227|8411500
1108011600000|2005-02-10 05:00:00|5246|5246|5226|5226|5283|5283|5223|5223|9132300
1108098000000|2005-02-11 05:00:00|5211|5211|5210|5210|5263|5263|5210|5210|10429900
1108357200000|2005-02-14 05:00:00|5239|5239|5215|5215|5251|5251|5210|5210|7807200
1108443600000|2005-02-15 05:00:00|5237|5237|5270|5270|5296|5296|5237|5237|9491900
1108530000000|2005-02-16 05:00:00|5290|5290|5260|5260|5295|5295|5254|5254|7622300
1108616400000|2005-02-17 05:00:00|5295|5295|5270|5270|5304|5304|5233|5233|14971500
1108702800000|2005-02-18 05:00:00|5270|5270|5272|5272|5300|5300|5264|5264|9766100
1109048400000|2005-02-22 05:00:00|5260|5260|5200|5200|5268|5268|5197|5197|11510300
1109134800000|2005-02-23 05:00:00|5203|5203|5160|5160|5212|5212|5124|5124|13646400
1109221200000|2005-02-24 05:00:00|5175|5175|5146|5146|5181|5181|5127|5127|9931800
1109307600000|2005-02-25 05:00:00|5140|5140|5149|5149|5149|5149|5110|5110|11471400
1109566800000|2005-02-28 05:00:00|5180|5180|5161|5161|5229|5229|5160|5160|10995800
1109653200000|2005-03-01 05:00:00|5201|5201|5204|5204|5231|5231|5192|5192|10474500
1109739600000|2005-03-02 05:00:00|5204|5204|5195|5195|5241|5241|5180|5180|9193400
1109826000000|2005-03-03 05:00:00|5280|5280|5286|5286|5318|5318|5267|5267|19476900
1109912400000|2005-03-04 05:00:00|5349|5349|5310|5310|5349|5349|5295|5295|11556300
1110171600000|2005-03-07 05:00:00|5310|5310|5278|5278|5336|5336|5259|5259|10275600
1110258000000|2005-03-08 05:00:00|5260|5260|5242|5242|5275|5275|5225|5225|9411100
1110344400000|2005-03-09 05:00:00|5240|5240|5245|5245|5259|5259|5228|5228|10112500
1110430800000|2005-03-10 05:00:00|5245|5245|5215|5215|5256|5256|5207|5207|8100700
1110517200000|2005-03-11 05:00:00|5223|5223|5160|5160|5224|5224|5147|5147|9248600
1110776400000|2005-03-14 05:00:00|5178|5178|5130|5130|5194|5194|5114|5114|15325900
1110862800000|2005-03-15 05:00:00|5155|5155|5103|5103|5165|5165|5101|5101|13995300
1110949200000|2005-03-16 05:00:00|5092|5092|5133|5133|5155|5155|5086|5086|17727400
1111035600000|2005-03-17 05:00:00|5151|5151|5233|5233|5243|5243|5140|5140|19041100
1111122000000|2005-03-18 05:00:00|5214|5214|5145|5145|5234|5234|5145|5145|87205000
1111381200000|2005-03-21 05:00:00|5152|5152|5117|5117|5176|5176|5112|5112|22035500
1111467600000|2005-03-22 05:00:00|5117|5117|5090|5090|5134|5134|5085|5085|18046000
1111554000000|2005-03-23 05:00:00|5090|5090|5065|5065|5118|5118|5058|5058|17586500
1111640400000|2005-03-24 05:00:00|5102|5102|5066|5066|5103|5103|5052|5052|12520100
1111986000000|2005-03-28 05:00:00|5066|5066|5099|5099|5118|5118|5051|5051|12230800
1112072400000|2005-03-29 05:00:00|5090|5090|5077|5077|5127|5127|5073|5073|13906000
1112158800000|2005-03-30 05:00:00|5090|5090|5084|5084|5118|5118|5070|5070|11173800
1112245200000|2005-03-31 05:00:00|5075|5075|5011|5011|5089|5089|5006|5006|16005500
1112331600000|2005-04-01 05:00:00|5050|5050|4899|4899|5050|5050|4850|4850|29182100
1112587200000|2005-04-04 04:00:00|4933|4933|4941|4941|4961|4961|4872|4872|17775600
1112673600000|2005-04-05 04:00:00|4955|4955|4967|4967|4979|4979|4923|4923|13114300
1112760000000|2005-04-06 04:00:00|4988|4988|4950|4950|4995|4995|4935|4935|14533600
1112846400000|2005-04-07 04:00:00|4918|4918|4890|4890|4929|4929|4846|4846|25842400
1112932800000|2005-04-08 04:00:00|4890|4890|4857|4857|4904|4904|4852|4852|13174800
1113192000000|2005-04-11 04:00:00|4857|4857|4851|4851|4870|4870|4824.4|4824.4|11909800
1113278400000|2005-04-12 04:00:00|4820|4820|4863|4863|4883|4883|4777|4777|20105400
1113364800000|2005-04-13 04:00:00|4876|4876|4857|4857|4909|4909|4849|4849|12498900
1113451200000|2005-04-14 04:00:00|4840|4840|4796|4796|4950|4950|4792|4792|19761300
1113537600000|2005-04-15 04:00:00|4797|4797|4770|4770|4824|4824|4749|4749|17217200
1113796800000|2005-04-18 04:00:00|4791|4791|4788|4788|4796|4796|4755|4755|15085200
1113883200000|2005-04-19 04:00:00|4775|4775|4760|4760|4789|4789|4718|4718|14728400
1113969600000|2005-04-20 04:00:00|4740|4740|4735|4735|4795|4795|4730|4730|14049200
1114056000000|2005-04-21 04:00:00|4789|4789|4778|4778|4791|4791|4750|4750|10471200
1114142400000|2005-04-22 04:00:00|4748|4748|4681|4681|4757|4757|4665|4665|23249500
1114401600000|2005-04-25 04:00:00|4705|4705|4702|4702|4744|4744|4690|4690|13743000
1114488000000|2005-04-26 04:00:00|4700|4700|4700|4700|4718|4718|4690|4690|11803900
1114574400000|2005-04-27 04:00:00|4670|4670|4729|4729|4747|4747|4665|4665|10991400
1114660800000|2005-04-28 04:00:00|4702|4702|4705|4705|4759|4759|4693|4693|12305500
1114747200000|2005-04-29 04:00:00|4715|4715|4714|4714|4728|4728|4620|4620|17001800
1115006400000|2005-05-02 04:00:00|4748|4748|4780|4780|4790|4790|4732|4732|11722300
1115092800000|2005-05-03 04:00:00|4757|4757|4840|4840|4850|4850|4754|4754|14804900
1115179200000|2005-05-04 04:00:00|4840|4840|4845|4845|4861|4861|4824|4824|12243900
1115265600000|2005-05-05 04:00:00|4835|4835|4857|4857|4922|4922|4831|4831|10839200
1115352000000|2005-05-06 04:00:00|4885|4885|4896|4896|4915|4915|4865|4865|10242800
1115611200000|2005-05-09 04:00:00|4890|4890|4925|4925|4946|4946|4890|4890|10191500
1115697600000|2005-05-10 04:00:00|4900|4900|4872|4872|4902|4902|4854|4854|9622800
1115784000000|2005-05-11 04:00:00|4875|4875|4860|4860|4894|4894|4813|4813|10346900
1115870400000|2005-05-12 04:00:00|4680|4680|4765|4765|4787|4787|4660|4660|32526700
1115956800000|2005-05-13 04:00:00|4740|4740|4713|4713|4755|4755|4693|4693|12557200
1116216000000|2005-05-16 04:00:00|4671|4671|4722|4722|4749|4749|4671|4671|11505900
1116302400000|2005-05-17 04:00:00|4710|4710|4700|4700|4738|4738|4693|4693|16561000
1116388800000|2005-05-18 04:00:00|4725|4725|4758|4758|4767|4767|4697|4697|18758600
1116475200000|2005-05-19 04:00:00|4783|4783|4751|4751|4797|4797|4730|4730|10458800
1116561600000|2005-05-20 04:00:00|4740|4740|4718|4718|4744|4744|4703|4703|10161400
1116820800000|2005-05-23 04:00:00|4733|4733|4785|4785|4803|4803|4727|4727|11658500
1116907200000|2005-05-24 04:00:00|4774|4774|4765|4765|4785|4785|4756|4756|8142300
1116993600000|2005-05-25 04:00:00|4785|4785|4730|4730|4785|4785|4714|4714|9821500
1117080000000|2005-05-26 04:00:00|4745|4745|4731|4731|4750|4750|4722|4722|7294900
1117166400000|2005-05-27 04:00:00|4724|4724|4727|4727|4731.5|4731.5|4716|4716|5624300
1117512000000|2005-05-31 04:00:00|4745|4745|4723|4723|4747|4747|4713|4713|11407600
1117598400000|2005-06-01 04:00:00|4725|4725|4792|4792|4817|4817|4724|4724|11356700
1117684800000|2005-06-02 04:00:00|4784|4784|4822|4822|4844|4844|4783|4783|9498700
1117771200000|2005-06-03 04:00:00|4810|4810|4735|4735|4816|4816|4729|4729|10542400
1118030400000|2005-06-06 04:00:00|4735|4735|4773|4773|4814|4814|4721|4721|9068700
1118116800000|2005-06-07 04:00:00|4795|4795|4776|4776|4809|4809|4774|4774|8337400
1118203200000|2005-06-08 04:00:00|4788|4788|4757|4757|4788|4788|4730|4730|8369800
1118289600000|2005-06-09 04:00:00|4755|4755|4782|4782|4810|4810|4745|4745|10627400
1118376000000|2005-06-10 04:00:00|4780|4780|4798|4798|4803|4803|4764|4764|8690000
1118635200000|2005-06-13 04:00:00|4800|4800|4828|4828|4871|4871|4799|4799|12271800
1118721600000|2005-06-14 04:00:00|4865|4865|4968|4968|4971|4971|4840|4840|16084400
1118808000000|2005-06-15 04:00:00|5001|5001|4985|4985|5030|5030|4939|4939|15784300
1118894400000|2005-06-16 04:00:00|4970|4970|4935|4935|4995|4995|4923|4923|10108600
1118980800000|2005-06-17 04:00:00|4863|4863|4893|4893|4975|4975|4863|4863|16994400
1119240000000|2005-06-20 04:00:00|4856|4856|4886|4886|4896|4896|4855|4855|7710500
1119326400000|2005-06-21 04:00:00|4900|4900|4853|4853|4909|4909|4851|4851|8502700
1119412800000|2005-06-22 04:00:00|4870|4870|4879|4879|4893|4893|4830|4830|9886000
1119499200000|2005-06-23 04:00:00|4879|4879|4788|4788|4889|4889|4780|4780|11188600
1119585600000|2005-06-24 04:00:00|4782|4782|4737|4737|4785|4785|4724|4724|15768500
1119844800000|2005-06-27 04:00:00|4737|4737|4752|4752|4770|4770|4736|4736|8170000
1119931200000|2005-06-28 04:00:00|4770|4770|4843|4843|4864|4864|4766|4766|9434700
1120017600000|2005-06-29 04:00:00|4860|4860|4854|4854|4905|4905|4850|4850|10491900
1120104000000|2005-06-30 04:00:00|4900|4900|4820|4820|4900|4900|4807|4807|10558400
1120190400000|2005-07-01 04:00:00|4825|4825|4828|4828|4853|4853|4815|4815|9532700
1120536000000|2005-07-05 04:00:00|4926|4926|4980|4980|4990|4990|4926|4926|15368000
1120622400000|2005-07-06 04:00:00|4992|4992|4938|4938|4993|4993|4922|4922|10856400
1120708800000|2005-07-07 04:00:00|4905|4905|4951|4951|4988|4988|4900|4900|11716100
1120795200000|2005-07-08 04:00:00|4938|4938|4990|4990|5000|5000|4925|4925|9377200
1121054400000|2005-07-11 04:00:00|4985|4985|4980|4980|5008|5008|4960|4960|8881800
1121140800000|2005-07-12 04:00:00|4966|4966|5009|5009|5023|5023|4963|4963|8653800
1121227200000|2005-07-13 04:00:00|4995|4995|5014|5014|5024|5024|4989|4989|8771900
1121313600000|2005-07-14 04:00:00|5032|5032|5051|5051|5069|5069|5011|5011|10084200
1121400000000|2005-07-15 04:00:00|5036|5036|5025|5025|5042|5042|4996|4996|9095000
1121659200000|2005-07-18 04:00:00|5018|5018|4999|4999|5035|5035|4995|4995|8042500
1121745600000|2005-07-19 04:00:00|4999|4999|4976|4976|5015|5015|4956|4956|9577100
1121832000000|2005-07-20 04:00:00|4955|4955|5000|5000|5006|5006|4930|4930|9158400
1121918400000|2005-07-21 04:00:00|4970|4970|4939|4939|4970|4970|4913|4913|12500100
1122004800000|2005-07-22 04:00:00|4949|4949|4954|4954|4972|4972|4926|4926|8233300
1122264000000|2005-07-25 04:00:00|4954|4954|4945|4945|4987|4987|4931|4931|6599800
1122350400000|2005-07-26 04:00:00|4964|4964|4953|4953|4987|4987|4952|4952|7433500
1122436800000|2005-07-27 04:00:00|4951|4951|4980|4980|5001|5001|4945|4945|6693500
1122523200000|2005-07-28 04:00:00|4995|4995|4982|4982|4998|4998|4955|4955|6516000
1122609600000|2005-07-29 04:00:00|4970|4970|4935|4935|4999|4999|4933|4933|6815700
1122868800000|2005-08-01 04:00:00|4962|4962|4953|4953|4975|4975|4944|4944|6944400
1122955200000|2005-08-02 04:00:00|4965|4965|4980|4980|4987|4987|4945|4945|6341700
1123041600000|2005-08-03 04:00:00|4953|4953|4968|4968|4974|4974|4947|4947|10586300
1123128000000|2005-08-04 04:00:00|4969|4969|4929|4929|4984|4984|4924|4924|9267200
1123214400000|2005-08-05 04:00:00|4910|4910|4932|4932|4960|4960|4903|4903|9285300
1123473600000|2005-08-08 04:00:00|4948|4948|4915|4915|4954|4954|4909.6|4909.6|7226200
1123560000000|2005-08-09 04:00:00|4915|4915|4922|4922|4956|4956|4909|4909|7797200
1123646400000|2005-08-10 04:00:00|4931|4931|4884|4884|4975|4975|4876|4876|10971100
1123732800000|2005-08-11 04:00:00|4903|4903|4895|4895|4930|4930|4865|4865|9563500
1123819200000|2005-08-12 04:00:00|4882|4882|4870|4870|4910|4910|4856|4856|10305600
1124078400000|2005-08-15 04:00:00|4882|4882|4910|4910|4915|4915|4850|4850|10345400
1124164800000|2005-08-16 04:00:00|4806|4806|4757|4757|4820|4820|4715|4715|29674400
1124251200000|2005-08-17 04:00:00|4731|4731|4711|4711|4761|4761|4711|4711|11838300
1124337600000|2005-08-18 04:00:00|4718|4718|4724|4724|4746|4746|4650|4650|8477200
1124424000000|2005-08-19 04:00:00|4738|4738|4658|4658|4738|4738|4651|4651|14444800
1124683200000|2005-08-22 04:00:00|4686|4686|4667|4667|4719|4719|4633|4633|10222400
1124769600000|2005-08-23 04:00:00|4643|4643|4634|4634|4665|4665|4630|4630|8823600
1124856000000|2005-08-24 04:00:00|4635|4635|4555|4555|4646|4646|4547|4547|15640400
1124942400000|2005-08-25 04:00:00|4583|4583|4529|4529|4595|4595|4516|4516|12566900
1125028800000|2005-08-26 04:00:00|4532|4532|4570|4570|4605|4605|4521|4521|14597200
1125288000000|2005-08-29 04:00:00|4544|4544|4565|4565|4595|4595|4529|4529|10522200
1125374400000|2005-08-30 04:00:00|4536|4536|4519|4519|4550|4550|4475|4475|22993800
1125460800000|2005-08-31 04:00:00|4529|4529|4496|4496|4530|4530|4470|4470|21881200
1125547200000|2005-09-01 04:00:00|4495|4495|4500|4500|4514|4514|4472|4472|16943800
1125633600000|2005-09-02 04:00:00|4515|4515|4455|4455|4518|4518|4453|4453|11796400
1125979200000|2005-09-06 04:00:00|4485|4485|4569|4569|4573|4573|4480|4480|16940700
1126065600000|2005-09-07 04:00:00|4583|4583|4586|4586|4598|4598|4536|4536|13430400
1126152000000|2005-09-08 04:00:00|4560|4560|4586|4586|4586|4586|4532|4532|10544300
1126238400000|2005-09-09 04:00:00|4565|4565|4589|4589|4612|4612|4490|4490|10849300
1126497600000|2005-09-12 04:00:00|4572|4572|4589|4589|4613|4613|4555|4555|11441700
1126584000000|2005-09-13 04:00:00|4648|4648|4507|4507|4648|4648|4503|4503|16435000
1126670400000|2005-09-14 04:00:00|4518|4518|4470|4470|4530|4530|4457|4457|15564000
1126756800000|2005-09-15 04:00:00|4470|4470|4432|4432|4480|4480|4423|4423|18445600
1126843200000|2005-09-16 04:00:00|4421|4421|4387|4387|4447|4447|4383|4383|96678200
1127102400000|2005-09-19 04:00:00|4400|4400|4401|4401|4424|4424|4382|4382|34100200
1127188800000|2005-09-20 04:00:00|4408|4408|4321|4321|4415|4415|4309|4309|26370700
1127275200000|2005-09-21 04:00:00|4302|4302|4249|4249|4314|4314|4243|4243|27161500
1127361600000|2005-09-22 04:00:00|4245|4245|4319|4319|4353|4353|4231|4231|22163900
1127448000000|2005-09-23 04:00:00|4330|4330|4320|4320|4365|4365|4287|4287|18219400
1127707200000|2005-09-26 04:00:00|4377|4377|4311|4311|4383|4383|4302|4302|15624300
1127793600000|2005-09-27 04:00:00|4345|4345|4310|4310|4345|4345|4290|4290|14359500
1127880000000|2005-09-28 04:00:00|4305|4305|4313|4313|4340|4340|4276|4276|19120100
1127966400000|2005-09-29 04:00:00|4329|4329|4354|4354|4358|4358|4301|4301|16017800
1128052800000|2005-09-30 04:00:00|4348|4348|4382|4382|4387|4387|4335|4335|13654700
1128312000000|2005-10-03 04:00:00|4415|4415|4376|4376|4442|4442|4369|4369|16614000
1128398400000|2005-10-04 04:00:00|4376|4376|4385|4385|4429|4429|4376|4376|13997100
1128484800000|2005-10-05 04:00:00|4397|4397|4350|4350|4397|4397|4350|4350|14244400
1128571200000|2005-10-06 04:00:00|4395|4395|4393|4393|4445|4445|4330|4330|20465800
1128657600000|2005-10-07 04:00:00|4402|4402|4403|4403|4423|4423|4375|4375|12259900
1128916800000|2005-10-10 04:00:00|4467|4467|4454|4454|4500|4500|4445|4445|18908400
1129003200000|2005-10-11 04:00:00|4499|4499|4502|4502|4520|4520|4455|4455|17158500
1129089600000|2005-10-12 04:00:00|4506|4506|4494|4494|4515|4515|4460|4460|15742600
1129176000000|2005-10-13 04:00:00|4490|4490|4476|4476|4510|4510|4461|4461|12456000
1129262400000|2005-10-14 04:00:00|4518|4518|4504|4504|4526|4526|4441|4441|11857900
1129521600000|2005-10-17 04:00:00|4528|4528|4524|4524|4529|4529|4484|4484|9794600
1129608000000|2005-10-18 04:00:00|4520|4520|4513|4513|4550|4550|4504|4504|11988100
1129694400000|2005-10-19 04:00:00|4513|4513|4599|4599|4607|4607|4478|4478|17065000
1129780800000|2005-10-20 04:00:00|4615|4615|4560|4560|4657|4657|4540|4540|18930200
1129867200000|2005-10-21 04:00:00|4578|4578|4572|4572|4610|4610|4560|4560|13367500
1130126400000|2005-10-24 04:00:00|4609|4609|4621|4621|4635|4635|4571|4571|10385800
1130212800000|2005-10-25 04:00:00|4596|4596|4539|4539|4608|4608|4525|4525|15002800
1130299200000|2005-10-26 04:00:00|4517|4517|4558|4558|4598|4598|4506|4506|11937700
1130385600000|2005-10-27 04:00:00|4544|4544|4474|4474|4568|4568|4472|4472|12432700
1130472000000|2005-10-28 04:00:00|4499|4499|4550|4550|4555|4555|4476|4476|12284700
1130734800000|2005-10-31 05:00:00|4610|4610|4731|4731|4754.66|4754.66|4599|4599|22586700
1130821200000|2005-11-01 05:00:00|4712|4712|4699|4699|4723|4723|4683|4683|11788900
1130907600000|2005-11-02 05:00:00|4675|4675|4756|4756|4777|4777|4661|4661|12651300
1130994000000|2005-11-03 05:00:00|4800|4800|4745|4745|4813|4813|4713|4713|16031800
1131080400000|2005-11-04 05:00:00|4740|4740|4769|4769|4775|4775|4708|4708|10471200
1131339600000|2005-11-07 05:00:00|4792|4792|4805|4805|4819|4819|4775|4775|12175100
1131426000000|2005-11-08 05:00:00|4780|4780|4761|4761|4785|4785|4737|4737|7506200
1131512400000|2005-11-09 05:00:00|4753|4753|4820|4820|4837|4837|4732|4732|13428300
1131598800000|2005-11-10 05:00:00|4825|4825|4904|4904|4930|4930|4815|4815|18938400
1131685200000|2005-11-11 05:00:00|4916|4916|4900|4900|4948|4948|4877|4877|12118700
1131944400000|2005-11-14 05:00:00|4941|4941|4930|4930|4969|4969|4901|4901|13836500
1132030800000|2005-11-15 05:00:00|4880|4880|4878|4878|4912|4912|4831|4831|16850100
1132117200000|2005-11-16 05:00:00|4878|4878|4888|4888|4920|4920|4833|4833|11759300
1132203600000|2005-11-17 05:00:00|4904|4904|4924|4924|4930|4930|4886|4886|6706400
1132290000000|2005-11-18 05:00:00|4966|4966|4950|4950|4980|4980|4901|4901|13152800
1132549200000|2005-11-21 05:00:00|4954|4954|4962|4962|4980|4980|4941|4941|9840700
1132635600000|2005-11-22 05:00:00|4934|4934|5020|5020|5023|5023|4872|4872|15508000
1132722000000|2005-11-23 05:00:00|5030|5030|5057|5057|5072|5072|5007|5007|11904600
1132894800000|2005-11-25 05:00:00|5069|5069|5049|5049|5087|5087|5032|5032|6317300
1133154000000|2005-11-28 05:00:00|5062|5062|5000|5000|5066|5066|4983|4983|16693300
1133240400000|2005-11-29 05:00:00|5001|5001|4901|4901|5010|5010|4882|4882|18483300
1133326800000|2005-11-30 05:00:00|4912|4912|4856|4856|4918|4918|4853|4853|11770200
1133413200000|2005-12-01 05:00:00|4859|4859|4803|4803|4875|4875|4753|4753|23714700
1133499600000|2005-12-02 05:00:00|4783|4783|4797|4797|4846|4846|4751|4751|10952200
1133758800000|2005-12-05 05:00:00|4789|4789|4714|4714|4789|4789|4709|4709|20299900
1133845200000|2005-12-06 05:00:00|4741|4741|4762|4762|4792|4792|4732|4732|20522300
1133931600000|2005-12-07 05:00:00|4780|4780|4775|4775|4806|4806|4742|4742|10770200
1134018000000|2005-12-08 05:00:00|4776|4776|4770|4770|4788|4788|4750|4750|12362400
1134104400000|2005-12-09 05:00:00|4760|4760|4808|4808|4846|4846|4758|4758|11188500
1134363600000|2005-12-12 05:00:00|4835|4835|4868|4868|4888|4888|4830|4830|15462700
1134450000000|2005-12-13 05:00:00|4840|4840|4947|4947|4971|4971|4836|4836|20294200
1134536400000|2005-12-14 05:00:00|4946|4946|4951|4951|4969|4969|4914|4914|12293200
1134622800000|2005-12-15 05:00:00|4938|4938|4926|4926|4955|4955|4882|4882|9213400
1134709200000|2005-12-16 05:00:00|4958|4958|4927|4927|4963|4963|4905|4905|12616000
1134968400000|2005-12-19 05:00:00|4912|4912|4896|4896|4974|4974|4890|4890|9458000
1135054800000|2005-12-20 05:00:00|4884|4884|4860|4860|4895|4895|4844|4844|9339300
1135141200000|2005-12-21 05:00:00|4885|4885|4865|4865|4894|4894|4847|4847|7799200
1135227600000|2005-12-22 05:00:00|4865|4865|4860|4860|4880|4880|4836.32|4836.32|6700900
1135314000000|2005-12-23 05:00:00|4850|4850|4834|4834|4858|4858|4817|4817|7158500
1135659600000|2005-12-27 05:00:00|4841|4841|4773|4773|4845|4845|4736|4736|13135500
1135746000000|2005-12-28 05:00:00|4784|4784|4784|4784|4830|4830|4775|4775|7262700
1135832400000|2005-12-29 05:00:00|4787|4787|4748|4748|4802|4802|4742|4742|7720700
1135918800000|2005-12-30 05:00:00|4747|4747|4680|4680|4747|4747|4675|4675|10437700
1136264400000|2006-01-03 05:00:00|4636|4636|4623|4623|4666|4666|4557|4557|23413900
1136350800000|2006-01-04 05:00:00|4624|4624|4632|4632|4650|4650|4610|4610|14090700
1136437200000|2006-01-05 05:00:00|4600|4600|4569|4569|4640|4640|4529|4529|20759200
1136523600000|2006-01-06 05:00:00|4569|4569|4588|4588|4588|4588|4510|4510|21135000
1136782800000|2006-01-09 05:00:00|4589|4589|4571|4571|4615|4615|4556|4556|14890700
1136869200000|2006-01-10 05:00:00|4550|4550|4586|4586|4603|4603|4546|4546|13422500
1136955600000|2006-01-11 05:00:00|4606|4606|4657|4657|4660|4660|4576|4576|14179400
1137042000000|2006-01-12 05:00:00|4625|4625|4574|4574|4639|4639|4567|4567|11425700
1137128400000|2006-01-13 05:00:00|4568|4568|4540|4540|4589|4589|4531|4531|10260500
1137474000000|2006-01-17 05:00:00|4540|4540|4495|4495|4542|4542|4470|4470|17118300
1137560400000|2006-01-18 05:00:00|4465|4465|4518|4518|4539|4539|4461|4461|13217700
1137646800000|2006-01-19 05:00:00|4518|4518|4580|4580|4589|4589|4506|4506|18141900
1137733200000|2006-01-20 05:00:00|4564|4564|4500|4500|4570|4570|4481|4481|19354800
1137992400000|2006-01-23 05:00:00|4500|4500|4525|4525|4547|4547|4454|4454|15824700
1138078800000|2006-01-24 05:00:00|4555|4555|4572|4572|4591|4591|4550|4550|18189800
1138165200000|2006-01-25 05:00:00|4570|4570|4597|4597|4617|4617|4566|4566|18986800
1138251600000|2006-01-26 05:00:00|4621|4621|4632|4632|4651|4651|4583|4583|16798600
1138338000000|2006-01-27 05:00:00|4599|4599|4584|4584|4652|4652|4496|4496|13364700
1138597200000|2006-01-30 05:00:00|4640|4640|4641|4641|4695|4695|4621|4621|15269600
1138683600000|2006-01-31 05:00:00|4644|4644|4611|4611|4653|4653|4603|4603|12926900
1138770000000|2006-02-01 05:00:00|4605|4605|4614|4614|4638|4638|4557|4557|15189400
1138856400000|2006-02-02 05:00:00|4630|4630|4628|4628|4647.72|4647.72|4547|4547|18513100
1138942800000|2006-02-03 05:00:00|4599|4599|4549|4549|4621|4621|4544|4544|11329700
1139202000000|2006-02-06 05:00:00|4544|4544|4508|4508|4551|4551|4505|4505|12185300
1139288400000|2006-02-07 05:00:00|4500|4500|4474|4474|4547|4547|4468|4468|16191300
1139374800000|2006-02-08 05:00:00|4478|4478|4540|4540|4551|4551|4452|4452|12347600
1139461200000|2006-02-09 05:00:00|4548|4548|4570|4570|4597|4597|4533.15|4533.15|13131800
1139547600000|2006-02-10 05:00:00|4560|4560|4575|4575|4595|4595|4531|4531|8037800
1139806800000|2006-02-13 05:00:00|4547|4547|4551|4551|4582|4582|4547|4547|7158400
1139893200000|2006-02-14 05:00:00|4542|4542|4645|4645|4664.01|4664.01|4528|4528|14872500
1139979600000|2006-02-15 05:00:00|4629|4629|4689|4689|4693|4693|4589.1|4589.1|11835300
1140066000000|2006-02-16 05:00:00|4685|4685|4663|4663|4702|4702|4635|4635|9074400
1140152400000|2006-02-17 05:00:00|4663|4663|4610|4610|4663|4663|4580|4580|15355200
1140498000000|2006-02-21 05:00:00|4571|4571|4574|4574|4646|4646|4547|4547|15376000
1140584400000|2006-02-22 05:00:00|4593|4593|4548|4548|4599|4599|4544|4544|9911800
1140670800000|2006-02-23 05:00:00|4550|4550|4570|4570|4595|4595|4534|4534|14826400
1140757200000|2006-02-24 05:00:00|4570|4570|4545|4545|4575|4575|4526|4526|9652200
1141016400000|2006-02-27 05:00:00|4555|4555|4576|4576|4588|4588|4555|4555|9051700
1141102800000|2006-02-28 05:00:00|4557|4557|4536|4536|4581|4581|4522|4522|12302300
1141189200000|2006-03-01 05:00:00|4536|4536|4515|4515|4551|4551|4503|4503|12046100
1141275600000|2006-03-02 05:00:00|4501|4501|4506|4506|4548|4548|4493|4493|12518600
1141362000000|2006-03-03 05:00:00|4487|4487|4533|4533|4550|4550|4486|4486|9508600
1141621200000|2006-03-06 05:00:00|4549|4549|4512|4512|4554|4554|4497|4497|9749500
1141707600000|2006-03-07 05:00:00|4519|4519|4527|4527|4536|4536|4505|4505|11246500
1141794000000|2006-03-08 05:00:00|4520|4520|4527|4527|4563|4563|4516|4516|14478100
1141880400000|2006-03-09 05:00:00|4520|4520|4524|4524|4539|4539|4511|4511|7233700
1141966800000|2006-03-10 05:00:00|4544|4544|4533|4533|4548|4548|4521|4521|9322100
1142226000000|2006-03-13 05:00:00|4535|4535|4527|4527|4546|4546|4522|4522|8838700
1142312400000|2006-03-14 05:00:00|4519|4519|4554|4554|4558|4558|4516|4516|13740500
1142398800000|2006-03-15 05:00:00|4550|4550|4532|4532|4557|4557|4522|4522|13992300
1142485200000|2006-03-16 05:00:00|4556|4556|4636|4636|4644|4644|4542|4542|18556100
1142571600000|2006-03-17 05:00:00|4660|4660|4669|4669|4679|4679|4629|4629|12439100
1142830800000|2006-03-20 05:00:00|4703|4703|4776|4776|4806.86|4806.86|4699|4699|19702100
1142917200000|2006-03-21 05:00:00|4820|4820|4811|4811|4845|4845|4772|4772|13890400
1143003600000|2006-03-22 05:00:00|4791|4791|4810|4810|4822|4822|4774|4774|9027400
1143090000000|2006-03-23 05:00:00|4819|4819|4854|4854|4887|4887|4805|4805|14733200
1143176400000|2006-03-24 05:00:00|4870|4870|4819|4819|4872|4872|4802|4802|9733500
1143435600000|2006-03-27 05:00:00|4819|4819|4795|4795|4830|4830|4790|4790|8663800
1143522000000|2006-03-28 05:00:00|4795|4795|4775|4775|4832|4832|4766|4766|10044300
1143608400000|2006-03-29 05:00:00|4780|4780|4805|4805|4818|4818|4750|4750|8681900
1143694800000|2006-03-30 05:00:00|4805|4805|4766|4766|4818|4818|4731|4731|9793600
1143781200000|2006-03-31 05:00:00|4794|4794|4724|4724|4794|4794|4720|4720|10092000
1144036800000|2006-04-03 04:00:00|4727|4727|4677|4677|4731|4731|4653|4653|14109000
1144123200000|2006-04-04 04:00:00|4669|4669|4650|4650|4677|4677|4635|4635|8716100
1144209600000|2006-04-05 04:00:00|4658|4658|4687|4687|4697|4697|4650|4650|7763700
1144296000000|2006-04-06 04:00:00|4688|4688|4656|4656|4709|4709|4635|4635|8763900
1144382400000|2006-04-07 04:00:00|4650|4650|4602|4602|4677|4677|4581|4581|12458500
1144641600000|2006-04-10 04:00:00|4598|4598|4570|4570|4600|4600|4551|4551|9585100
1144728000000|2006-04-11 04:00:00|4560|4560|4550|4550|4576|4576|4527|4527|9653700
1144814400000|2006-04-12 04:00:00|4578|4578|4590|4590|4596|4596|4565.01|4565.01|9285300
1144900800000|2006-04-13 04:00:00|4596|4596|4577|4577|4601|4601|4562|4562|7199000
1145246400000|2006-04-17 04:00:00|4580|4580|4582|4582|4628|4628|4563|4563|9225100
1145332800000|2006-04-18 04:00:00|4614|4614|4640|4640|4652|4652|4607|4607|10545900
1145419200000|2006-04-19 04:00:00|4632|4632|4647|4647|4670|4670|4625|4625|10743300
1145505600000|2006-04-20 04:00:00|4637|4637|4640|4640|4671|4671|4626|4626|8824200
1145592000000|2006-04-21 04:00:00|4660|4660|4582|4582|4660|4660|4568|4568|10118100
1145851200000|2006-04-24 04:00:00|4562|4562|4554|4554|4574|4574|4540|4540|10726500
1145937600000|2006-04-25 04:00:00|4566|4566|4563|4563|4593|4593|4550|4550|9145700
1146024000000|2006-04-26 04:00:00|4575|4575|4598|4598|4603|4603|4567|4567|10566700
1146110400000|2006-04-27 04:00:00|4578|4578|4564|4564|4608|4608|4562|4562|12791700
1146196800000|2006-04-28 04:00:00|4558|4558|4503|4503|4567|4567|4499|4499|15376900
1146456000000|2006-05-01 04:00:00|4592|4592|4593|4593|4658|4658|4554|4554|18547300
1146542400000|2006-05-02 04:00:00|4612|4612|4616|4616|4626|4626|4590|4590|9598300
1146628800000|2006-05-03 04:00:00|4632|4632|4669|4669|4684|4684|4629|4629|11794600
1146715200000|2006-05-04 04:00:00|4692|4692|4640|4640|4698|4698|4612|4612|10585300
1146801600000|2006-05-05 04:00:00|4660|4660|4725|4725|4734|4734|4652|4652|9080900
1147060800000|2006-05-08 04:00:00|4725|4725|4757|4757|4790|4790|4710|4710|9878300
1147147200000|2006-05-09 04:00:00|4769|4769|4787|4787|4817|4817|4758|4758|14506900
1147233600000|2006-05-10 04:00:00|4771|4771|4778|4778|4809|4809|4758.01|4758.01|9449800
1147320000000|2006-05-11 04:00:00|4790|4790|4725|4725|4790|4790|4703|4703|11204500
1147406400000|2006-05-12 04:00:00|4726|4726|4654|4654|4745|4745|4653|4653|11409700
1147665600000|2006-05-15 04:00:00|4625|4625|4743|4743|4756|4756|4608|4608|17054400
1147752000000|2006-05-16 04:00:00|4787|4787|4807|4807|4831|4831|4769|4769|17686300
1147838400000|2006-05-17 04:00:00|4765|4765|4684|4684|4768|4768|4683|4683|15514900
1147924800000|2006-05-18 04:00:00|4702|4702|4722|4722|4739|4739|4665|4665|10941200
1148011200000|2006-05-19 04:00:00|4745|4745|4732|4732|4748|4748|4689|4689|13027900
1148270400000|2006-05-22 04:00:00|4729|4729|4735|4735|4777|4777|4710|4710|9915300
1148356800000|2006-05-23 04:00:00|4760|4760|4752|4752|4799|4799|4750|4750|11022600
1148443200000|2006-05-24 04:00:00|4753|4753|4803|4803|4814|4814|4737|4737|16235700
1148529600000|2006-05-25 04:00:00|4882|4882|4945|4945|4983|4983|4865|4865|25807000
1148616000000|2006-05-26 04:00:00|4960|4960|4965|4965|5000|5000|4945|4945|17101400
1148961600000|2006-05-30 04:00:00|4862|4862|4830|4830|4871|4871|4823|4823|19274100
1149048000000|2006-05-31 04:00:00|4848|4848|4845|4845|4871.99|4871.99|4810|4810|12049600
1149134400000|2006-06-01 04:00:00|4825|4825|4839|4839|4857|4857|4792|4792|13468300
1149220800000|2006-06-02 04:00:00|4817|4817|4783|4783|4835|4835|4732|4732|13777200
1149480000000|2006-06-05 04:00:00|4777|4777|4719|4719|4804|4804|4710|4710|12446300
1149566400000|2006-06-06 04:00:00|4734|4734|4703|4703|4749|4749|4655|4655|16464300
1149652800000|2006-06-07 04:00:00|4707|4707|4704|4704|4773|4773|4692|4692|9688200
1149739200000|2006-06-08 04:00:00|4709|4709|4730|4730|4754|4754|4684|4684|16265500
1149825600000|2006-06-09 04:00:00|4715|4715|4713|4713|4749|4749|4700|4700|7469900
1150084800000|2006-06-12 04:00:00|4710|4710|4699|4699|4742|4742|4692|4692|7468900
1150171200000|2006-06-13 04:00:00|4709|4709|4753|4753|4793|4793|4703|4703|14037400
1150257600000|2006-06-14 04:00:00|4756|4756|4771|4771|4790|4790|4737|4737|10429800
1150344000000|2006-06-15 04:00:00|4774|4774|4866|4866|4875|4875|4731|4731|15733400
1150430400000|2006-06-16 04:00:00|4856|4856|4831|4831|4916|4916|4820|4820|16742300
1150689600000|2006-06-19 04:00:00|4845|4845|4827|4827|4890|4890|4800.01|4800.01|11618700
1150776000000|2006-06-20 04:00:00|4825|4825|4843|4843|4859|4859|4821|4821|8701000
1150862400000|2006-06-21 04:00:00|4830|4830|4890|4890|4900|4900|4830|4830|12334300
1150948800000|2006-06-22 04:00:00|4871|4871|4848|4848|4919|4919|4826.8|4826.8|8466500
1151035200000|2006-06-23 04:00:00|4835|4835|4794|4794|4863|4863|4776|4776|8247000
1151294400000|2006-06-26 04:00:00|4809|4809|4807|4807|4820|4820|4780|4780|6776400
1151380800000|2006-06-27 04:00:00|4795|4795|4763|4763|4827|4827|4757|4757|8423100
1151467200000|2006-06-28 04:00:00|4765|4765|4792|4792|4793|4793|4736|4736|7287900
1151553600000|2006-06-29 04:00:00|4811|4811|4871|4871|4872|4872|4791|4791|10967400
1151640000000|2006-06-30 04:00:00|4870|4870|4817|4817|4885|4885|4816|4816|11126700
1151899200000|2006-07-03 04:00:00|4775|4775|4757|4757|4805|4805|4710|4710|9083500
1152072000000|2006-07-05 04:00:00|4721|4721|4702|4702|4734|4734|4676|4676|11523700
1152158400000|2006-07-06 04:00:00|4683|4683|4672|4672|4714|4714|4651|4651|10174000
1152244800000|2006-07-07 04:00:00|4648|4648|4600|4600|4663|4663|4588|4588|10526400
1152504000000|2006-07-10 04:00:00|4625|4625|4618|4618|4673|4673|4605|4605|7308800
1152590400000|2006-07-11 04:00:00|4600|4600|4613|4613|4621.01|4621.01|4541|4541|13206100
1152676800000|2006-07-12 04:00:00|4621|4621|4515|4515|4625|4625|4511|4511|13258500
1152763200000|2006-07-13 04:00:00|4455|4455|4416|4416|4462|4462|4371|4371|26307100
1152849600000|2006-07-14 04:00:00|4393|4393|4305|4305|4403|4403|4281|4281|20072300
1153108800000|2006-07-17 04:00:00|4323|4323|4302|4302|4393|4393|4272|4272|17697300
1153195200000|2006-07-18 04:00:00|4276|4276|4317|4317|4323|4323|4231|4231|20375600
1153281600000|2006-07-19 04:00:00|4328|4328|4420|4420|4433|4433|4323|4323|17886000
1153368000000|2006-07-20 04:00:00|4435|4435|4429|4429|4461|4461|4415|4415|10256600
1153454400000|2006-07-21 04:00:00|4451|4451|4372|4372|4451|4451|4356|4356|12978700
1153713600000|2006-07-24 04:00:00|4403|4403|4443|4443|4489|4489|4403|4403|11650300
1153800000000|2006-07-25 04:00:00|4421|4421|4467|4467|4480|4480|4394|4394|10678900
1153886400000|2006-07-26 04:00:00|4445|4445|4367|4367|4447|4447|4363|4363|12347700
1153972800000|2006-07-27 04:00:00|4397|4397|4353|4353|4400|4400|4347|4347|8706800
1154059200000|2006-07-28 04:00:00|4377|4377|4446|4446|4454|4454|4377|4377|12360300
1154318400000|2006-07-31 04:00:00|4502|4502|4450|4450|4512|4512|4433|4433|13481700
1154404800000|2006-08-01 04:00:00|4435|4435|4409|4409|4438|4438|4379|4379|9645100
1154491200000|2006-08-02 04:00:00|4430|4430|4437|4437|4443|4443|4400|4400|7990700
1154577600000|2006-08-03 04:00:00|4427|4427|4473|4473|4513|4513|4417|4417|11035800
1154664000000|2006-08-04 04:00:00|4515|4515|4487|4487|4545|4545|4465|4465|9733000
1154923200000|2006-08-07 04:00:00|4460|4460|4482|4482|4505|4505|4450|4450|7341500
1155009600000|2006-08-08 04:00:00|4482|4482|4446|4446|4499|4499|4437|4437|7690500
1155096000000|2006-08-09 04:00:00|4478|4478|4390|4390|4488|4488|4386|4386|10279700
1155182400000|2006-08-10 04:00:00|4390|4390|4489|4489|4494|4494|4375|4375|12140900
1155268800000|2006-08-11 04:00:00|4490|4490|4469|4469|4494|4494|4430|4430|8244500
1155528000000|2006-08-14 04:00:00|4484|4484|4510|4510|4543|4543|4473|4473|10971000
1155614400000|2006-08-15 04:00:00|4478|4478|4455|4455|4489|4489|4405|4405|18589800
1155700800000|2006-08-16 04:00:00|4455|4455|4443|4443|4468|4468|4405|4405|16454100
1155787200000|2006-08-17 04:00:00|4450|4450|4463|4463|4500|4500|4433|4433|12368200
1155873600000|2006-08-18 04:00:00|4472|4472|4449|4449|4474|4474|4430|4430|9083600
1156132800000|2006-08-21 04:00:00|4430|4430|4409|4409|4438|4438|4402|4402|9482300
1156219200000|2006-08-22 04:00:00|4420|4420|4407|4407|4437|4437|4398|4398|8267400
1156305600000|2006-08-23 04:00:00|4410|4410|4376|4376|4415|4415|4348|4348|10584100
1156392000000|2006-08-24 04:00:00|4394|4394|4370|4370|4396|4396|4366|4366|7480100
1156478400000|2006-08-25 04:00:00|4360|4360|4388|4388|4406|4406|4352|4352|7720700
1156737600000|2006-08-28 04:00:00|4420|4420|4443|4443|4465|4465|4416|4416|11202300
1156824000000|2006-08-29 04:00:00|4465|4465|4449|4449|4465|4465|4406|4406|9858600
1156910400000|2006-08-30 04:00:00|4463|4463|4462|4462|4494|4494|4420|4420|12154600
1156996800000|2006-08-31 04:00:00|4493|4493|4472|4472|4498|4498|4452|4452|8785400
1157083200000|2006-09-01 04:00:00|4500|4500|4545|4545|4580|4580|4402|4402|11383200
1157428800000|2006-09-05 04:00:00|4571|4571|4557|4557|4589|4589|4536|4536|10560600
1157515200000|2006-09-06 04:00:00|4544|4544|4540|4540|4565|4565|4515|4515|10110000
1157601600000|2006-09-07 04:00:00|4540|4540|4554|4554|4604|4604|4530|4530|16008700
1157688000000|2006-09-08 04:00:00|4569|4569|4672|4672|4681|4681|4555|4555|14054400
1157947200000|2006-09-11 04:00:00|4670|4670|4749|4749|4750|4750|4630|4630|17150400
1158033600000|2006-09-12 04:00:00|4765|4765|4807|4807|4864|4864|4747|4747|18437100
1158120000000|2006-09-13 04:00:00|4795|4795|4808|4808|4837|4837|4755|4755|11169300
1158206400000|2006-09-14 04:00:00|4784|4784|4837|4837|4841|4841|4758|4758|10160700
1158292800000|2006-09-15 04:00:00|4864|4864|4822|4822|4884|4884|4815|4815|17222300
1158552000000|2006-09-18 04:00:00|4802|4802|4810|4810|4853|4853|4766|4766|10830900
1158638400000|2006-09-19 04:00:00|4824|4824|4850|4850|4850|4850|4800|4800|11422800
1158724800000|2006-09-20 04:00:00|4877|4877|4887|4887|4902|4902|4842|4842|13711900
1158811200000|2006-09-21 04:00:00|4887|4887|4846|4846|4906|4906|4821|4821|13052700
1158897600000|2006-09-22 04:00:00|4783|4783|4829|4829|4862|4862|4760|4760|11771800
1159156800000|2006-09-25 04:00:00|4825|4825|4882|4882|4900|4900|4803|4803|12197700
1159243200000|2006-09-26 04:00:00|4893|4893|4925|4925|4985.05|4985.05|4880|4880|15309000
1159329600000|2006-09-27 04:00:00|4906|4906|4950|4950|4976|4976|4904|4904|15717800
1159416000000|2006-09-28 04:00:00|4950|4950|4981|4981|4984|4984|4903|4903|12773800
1159502400000|2006-09-29 04:00:00|4961|4961|4932|4932|4995|4995|4931|4931|12582400
1159761600000|2006-10-02 04:00:00|4862|4862|4844|4844|4886|4886|4803|4803|18006100
1159848000000|2006-10-03 04:00:00|4846|4846|4946|4946|4950|4950|4806|4806|14986500
1159934400000|2006-10-04 04:00:00|4831|4831|4955|4955|4961|4961|4813|4813|24777900
1160020800000|2006-10-05 04:00:00|4947|4947|4841|4841|4947|4947|4810|4810|25072000
1160107200000|2006-10-06 04:00:00|4842|4842|4832|4832|4898|4898|4824|4824|15445600
1160366400000|2006-10-09 04:00:00|4819|4819|4822|4822|4853|4853|4797|4797|9645400
1160452800000|2006-10-10 04:00:00|4849|4849|4812|4812|4849|4849|4788|4788|9663000
1160539200000|2006-10-11 04:00:00|4803|4803|4831|4831|4845|4845|4787|4787|10006100
1160625600000|2006-10-12 04:00:00|4849|4849|4832|4832|4867|4867|4808|4808|12425800
1160712000000|2006-10-13 04:00:00|4828|4828|4846|4846|4852|4852|4812|4812|8802500
1160971200000|2006-10-16 04:00:00|4831|4831|4832|4832|4846|4846|4811|4811|6619800
1161057600000|2006-10-17 04:00:00|4820|4820|4828|4828|4832|4832|4764|4764|11116000
1161144000000|2006-10-18 04:00:00|4843|4843|4835|4835|4857|4857|4816|4816|10282600
1161230400000|2006-10-19 04:00:00|4843|4843|4849|4849|4899|4899|4839|4839|10102100
1161316800000|2006-10-20 04:00:00|4873|4873|4937|4937|4973|4973|4865|4865|18955600
1161576000000|2006-10-23 04:00:00|4937|4937|5128|5128|5215|5215|4903|4903|53101700
1161662400000|2006-10-24 04:00:00|5130|5130|5130|5130|5190|5190|5105|5105|18556600
1161748800000|2006-10-25 04:00:00|5105|5105|5085|5085|5178|5178|5055|5055|17283400
1161835200000|2006-10-26 04:00:00|5077|5077|5175|5175|5175|5175|5065|5065|14230000
1161921600000|2006-10-27 04:00:00|5158|5158|5073|5073|5160|5160|5063|5063|12533200
1162184400000|2006-10-30 05:00:00|4922|4922|4953|4953|4972|4972|4910|4910|26089000
1162270800000|2006-10-31 05:00:00|4960|4960|4928|4928|4978|4978|4912|4912|17583400
1162357200000|2006-11-01 05:00:00|4938|4938|4885|4885|4970|4970|4865|4865|16788800
1162443600000|2006-11-02 05:00:00|4767|4767|4829|4829|4837|4837|4766|4766|24382500
1162530000000|2006-11-03 05:00:00|4830|4830|4753|4753|4847.14|4847.14|4720|4720|18018200
1162789200000|2006-11-06 05:00:00|4774|4774|4749|4749|4821|4821|4720|4720|17431300
1162875600000|2006-11-07 05:00:00|4769|4769|4765|4765|4798.85|4798.85|4741|4741|17884700
1162962000000|2006-11-08 05:00:00|4730|4730|4703|4703|4751|4751|4703|4703|30113000
1163048400000|2006-11-09 05:00:00|4711|4711|4639|4639|4721|4721|4631|4631|27230900
1163134800000|2006-11-10 05:00:00|4631|4631|4647|4647|4669|4669|4631|4631|13199500
1163394000000|2006-11-13 05:00:00|4647|4647|4632|4632|4684|4684|4597|4597|24182100
1163480400000|2006-11-14 05:00:00|4783|4783|4766|4766|4820|4820|4719|4719|28622400
1163566800000|2006-11-15 05:00:00|4777|4777|4768|4768|4808|4808|4758|4758|16478700
1163653200000|2006-11-16 05:00:00|4796|4796|4791|4791|4799|4799|4750|4750|11076400
1163739600000|2006-11-17 05:00:00|4775|4775|4750|4750|4782|4782|4741|4741|15821200
1163998800000|2006-11-20 05:00:00|4750|4750|4772|4772|4824|4824|4742|4742|12336700
1164085200000|2006-11-21 05:00:00|4776|4776|4781|4781|4798|4798|4760|4760|8744200
1164171600000|2006-11-22 05:00:00|4788|4788|4803|4803|4821|4821|4776|4776|10822200
1164344400000|2006-11-24 05:00:00|4776|4776|4790|4790|4805|4805|4755|4755|5086400
1164603600000|2006-11-27 05:00:00|4744|4744|4661|4661|4769|4769|4655|4655|23503700
1164690000000|2006-11-28 05:00:00|4653|4653|4671|4671|4689|4689|4648|4648|13365400
1164776400000|2006-11-29 05:00:00|4689|4689|4689|4689|4733|4733|4663|4663|12673400
1164862800000|2006-11-30 05:00:00|4650|4650|4610|4610|4673|4673|4602|4602|24244400
1164949200000|2006-12-01 05:00:00|4600|4600|4587|4587|4610|4610|4542|4542|25024700
1165208400000|2006-12-04 05:00:00|4625|4625|4629|4629|4651|4651|4587|4587|14500800
1165294800000|2006-12-05 05:00:00|4625|4625|4648|4648|4655|4655|4607|4607|10470900
1165381200000|2006-12-06 05:00:00|4649|4649|4654|4654|4675|4675|4636|4636|9845200
1165467600000|2006-12-07 05:00:00|4670|4670|4637|4637|4680|4680|4636|4636|14216700
1165554000000|2006-12-08 05:00:00|4630|4630|4635|4635|4662|4662|4625|4625|10541800
1165813200000|2006-12-11 05:00:00|4645|4645|4600|4600|4645|4645|4592|4592|16515400
1165899600000|2006-12-12 05:00:00|4592|4592|4565|4565|4617|4617|4558|4558|18034100
1165986000000|2006-12-13 05:00:00|4590|4590|4590|4590|4603|4603|4580|4580|17372300
1166072400000|2006-12-14 05:00:00|4612|4612|4652|4652|4661|4661|4591|4591|18438700
1166158800000|2006-12-15 05:00:00|4663|4663|4645|4645|4689|4689|4639|4639|16090700
1166418000000|2006-12-18 05:00:00|4650|4650|4637|4637|4680|4680|4628|4628|12871200
1166504400000|2006-12-19 05:00:00|4613|4613|4609|4609|4624|4624|4550|4550|17349900
1166590800000|2006-12-20 05:00:00|4600|4600|4587|4587|4613|4613|4587|4587|13937500
1166677200000|2006-12-21 05:00:00|4595|4595|4571|4571|4606|4606|4561|4561|11344600
1166763600000|2006-12-22 05:00:00|4550|4550|4554|4554|4580|4580|4500|4500|11099300
1167109200000|2006-12-26 05:00:00|4480|4480|4611|4611|4629|4629|4480|4480|10493600
1167195600000|2006-12-27 05:00:00|4575|4575|4616|4616|4625|4625|4575|4575|12125700
1167282000000|2006-12-28 05:00:00|4581|4581|4601|4601|4620|4620|4581|4581|7100800
1167368400000|2006-12-29 05:00:00|4620|4620|4618|4618|4661|4661|4603|4603|10810500
1167800400000|2007-01-03 05:00:00|4709|4709|4755|4755|4830|4830|4706|4706|35688700
1167886800000|2007-01-04 05:00:00|4780|4780|4778|4778|4799|4799|4732|4732|17077300
1167973200000|2007-01-05 05:00:00|4750|4750|4739|4739|4780|4780|4715|4715|13556900
1168232400000|2007-01-08 05:00:00|4691|4691|4700|4700|4731|4731|4690|4690|16396500
1168318800000|2007-01-09 05:00:00|4700|4700|4739|4739|4767|4767|4700|4700|14656600
1168405200000|2007-01-10 05:00:00|4705|4705|4728|4728|4762|4762|4651|4651|13312200
1168491600000|2007-01-11 05:00:00|4727|4727|4760|4760|4773|4773|4721|4721|14823200
1168578000000|2007-01-12 05:00:00|4762|4762|4798|4798|4811|4811|4721|4721|13913600
1168923600000|2007-01-16 05:00:00|4793|4793|4831|4831|4848|4848|4779|4779|14482400
1169010000000|2007-01-17 05:00:00|4832|4832|4820|4820|4841|4841|4809|4809|11305400
1169096400000|2007-01-18 05:00:00|4820|4820|4839|4839|4878|4878|4808|4808|13656400
1169182800000|2007-01-19 05:00:00|4849|4849|4831|4831|4874|4874|4819|4819|11960300
1169442000000|2007-01-22 05:00:00|4816|4816|4796|4796|4827|4827|4760|4760|12719900
1169528400000|2007-01-23 05:00:00|4778|4778|4781|4781|4815|4815|4746|4746|11274300
1169614800000|2007-01-24 05:00:00|4807|4807|4861|4861|4870|4870|4799|4799|13491700
1169701200000|2007-01-25 05:00:00|4861|4861|4815|4815|4864|4864|4809|4809|11841300
1169787600000|2007-01-26 05:00:00|4805|4805|4767|4767|4836|4836|4747|4747|11058400
1170046800000|2007-01-29 05:00:00|4815|4815|4763|4763|4815|4815|4750|4750|9537000
1170133200000|2007-01-30 05:00:00|4775|4775|4728|4728|4784|4784|4691|4691|16342800
1170219600000|2007-01-31 05:00:00|4720|4720|4769|4769|4796|4796|4704|4704|14935600
1170306000000|2007-02-01 05:00:00|4751|4751|4778|4778|4808|4808|4744|4744|13235400
1170392400000|2007-02-02 05:00:00|4775|4775|4808|4808|4842|4842|4764|4764|12611800
1170651600000|2007-02-05 05:00:00|4844|4844|4852|4852|4890|4890|4842|4842|14215300
1170738000000|2007-02-06 05:00:00|4861|4861|4858|4858|4877|4877|4832|4832|8963800
1170824400000|2007-02-07 05:00:00|4839|4839|4858|4858|4875|4875|4828|4828|10084500
1170910800000|2007-02-08 05:00:00|4836|4836|4831|4831|4860|4860|4813|4813|10791800
1170997200000|2007-02-09 05:00:00|4837|4837|4797|4797|4854|4854|4767|4767|12406000
1171256400000|2007-02-12 05:00:00|4815|4815|4774|4774|4824|4824|4768|4768|10331008
1171342800000|2007-02-13 05:00:00|4780|4780|4798|4798|4817|4817|4774|4774|10068877
1171429200000|2007-02-14 05:00:00|4808|4808|4787|4787|4813|4813|4775|4775|12275669
1171515600000|2007-02-15 05:00:00|4790|4790|4836|4836|4854|4854|4782|4782|11296500
1171602000000|2007-02-16 05:00:00|4835|4835|4848|4848|4885|4885|4825|4825|17104100
1171947600000|2007-02-20 05:00:00|4981|4981|5026|5026|5029|5029|4941|4941|36503100
1172034000000|2007-02-21 05:00:00|4991|4991|4997|4997|5042|5042|4987|4987|23789800
1172120400000|2007-02-22 05:00:00|5009|5009|4969|4969|5018|5018|4955|4955|10633000
1172206800000|2007-02-23 05:00:00|4966|4966|4957|4957|4989|4989|4929|4929|11052300
1172466000000|2007-02-26 05:00:00|4971|4971|4998|4998|5005|5005|4945|4945|10664132
1172552400000|2007-02-27 05:00:00|4960|4960|4820|4820|4978|4978|4820|4820|20771700
1172638800000|2007-02-28 05:00:00|4850|4850|4831|4831|4866|4866|4801|4801|21342400
1172725200000|2007-03-01 05:00:00|4778|4778|4789|4789|4820|4820|4719|4719|20456761
1172811600000|2007-03-02 05:00:00|4785|4785|4781|4781|4832|4832|4771|4771|18359700
1173070800000|2007-03-05 05:00:00|4765|4765|4747|4747|4827|4827|4744|4744|14354000
1173157200000|2007-03-06 05:00:00|4784|4784|4804|4804|4829|4829|4775|4775|14954800
1173243600000|2007-03-07 05:00:00|4805|4805|4793|4793|4825|4825|4761|4761|13327000
1173330000000|2007-03-08 05:00:00|4805|4805|4788|4788|4815|4815|4738|4738|20395700
1173416400000|2007-03-09 05:00:00|4778|4778|4742|4742|4813|4813|4715|4715|13950500
1173672000000|2007-03-12 04:00:00|4753|4753|4726|4726|4763|4763|4710|4710|12197200
1173758400000|2007-03-13 04:00:00|4698|4698|4618|4618|4713|4713|4603|4603|23987200
1173844800000|2007-03-14 04:00:00|4618|4618|4573|4573|4622|4622|4506|4506|27585500
1173931200000|2007-03-15 04:00:00|4575|4575|4600|4600|4616|4616|4549|4549|13292100
1174017600000|2007-03-16 04:00:00|4622|4622|4621|4621|4680|4680|4575|4575|18994400
1174276800000|2007-03-19 04:00:00|4650|4650|4659|4659|4682|4682|4638|4638|12079644
1174363200000|2007-03-20 04:00:00|4648|4648|4730|4730|4740|4740|4644|4644|15267000
1174449600000|2007-03-21 04:00:00|4722|4722|4777|4777|4785|4785|4695|4695|13643400
1174536000000|2007-03-22 04:00:00|4762|4762|4801|4801|4820|4820|4756|4756|15574610
1174622400000|2007-03-23 04:00:00|4801|4801|4791|4791|4815|4815|4775|4775|7993950
1174881600000|2007-03-26 04:00:00|4784|4784|4784|4784|4792|4792|4715|4715|12706070
1174968000000|2007-03-27 04:00:00|4757|4757|4749|4749|4780|4780|4703|4703|12950422
1175054400000|2007-03-28 04:00:00|4717|4717|4664|4664|4719|4719|4646|4646|18080798
1175140800000|2007-03-29 04:00:00|4693|4693|4672|4672|4704|4704|4636|4636|12563500
1175227200000|2007-03-30 04:00:00|4686|4686|4695|4695|4709|4709|4664|4664|15187217
1175486400000|2007-04-02 04:00:00|4706|4706|4740|4740|4752|4752|4685|4685|13746240
1175572800000|2007-04-03 04:00:00|4751|4751|4810|4810|4829|4829|4747|4747|17161930
1175659200000|2007-04-04 04:00:00|4800|4800|4805|4805|4832|4832|4790|4790|10975527
1175745600000|2007-04-05 04:00:00|4789|4789|4827|4827|4845|4845|4786|4786|9515337
1176091200000|2007-04-09 04:00:00|4827|4827|4847|4847|4855|4855|4789|4789|8537786
1176177600000|2007-04-10 04:00:00|4845|4845|4794|4794|4845|4845|4794|4794|9750637
1176264000000|2007-04-11 04:00:00|4795|4795|4727|4727|4811|4811|4706|4706|17736118
1176350400000|2007-04-12 04:00:00|4738|4738|4726|4726|4750|4750|4690|4690|11572036
1176436800000|2007-04-13 04:00:00|4740|4740|4741|4741|4742|4742|4683|4683|12421536
1176696000000|2007-04-16 04:00:00|4763|4763|4807|4807|4812|4812|4751|4751|14249911
1176782400000|2007-04-17 04:00:00|4819|4819|4817|4817|4843|4843|4789|4789|12391265
1176868800000|2007-04-18 04:00:00|4800|4800|4797|4797|4818|4818|4783|4783|7993479
1176955200000|2007-04-19 04:00:00|4775|4775|4834|4834|4838|4838|4765|4765|8050832
1177041600000|2007-04-20 04:00:00|4859|4859|4976|4976|4984|4984|4851|4851|23422057
1177300800000|2007-04-23 04:00:00|4973|4973|4893|4893|4995|4995|4884|4884|14056734
1177387200000|2007-04-24 04:00:00|4856|4856|4869|4869|4898|4898|4813|4813|19136264
1177473600000|2007-04-25 04:00:00|4877|4877|4881|4881|4910|4910|4863|4863|14504594
1177560000000|2007-04-26 04:00:00|4878|4878|4870|4870|4906|4906|4857|4857|9231043
1177646400000|2007-04-27 04:00:00|4852|4852|4834|4834|4869|4869|4832|4832|9302130
1177905600000|2007-04-30 04:00:00|4825|4825|4792|4792|4866|4866|4787|4787|13988695
1177992000000|2007-05-01 04:00:00|4792|4792|4833|4833|4856|4856|4751|4751|14782903
1178078400000|2007-05-02 04:00:00|4830|4830|4828|4828|4874|4874|4817|4817|12278480
1178164800000|2007-05-03 04:00:00|4852|4852|4836|4836|4875|4875|4820|4820|10983756
1178251200000|2007-05-04 04:00:00|4840|4840|4827|4827|4850|4850|4805|4805|9605736
1178510400000|2007-05-07 04:00:00|4843|4843|4861|4861|4888|4888|4828|4828|8910869
1178596800000|2007-05-08 04:00:00|4837|4837|4810|4810|4864|4864|4808|4808|10172559
1178683200000|2007-05-09 04:00:00|4807|4807|4793|4793|4828|4828|4784|4784|15225778
1178769600000|2007-05-10 04:00:00|4750|4750|4775|4775|4833|4833|4745|4745|17851073
1178856000000|2007-05-11 04:00:00|4784|4784|4778|4778|4791|4791|4741|4741|15889487
1179115200000|2007-05-14 04:00:00|4764|4764|4784|4784|4800|4800|4749|4749|12971905
1179201600000|2007-05-15 04:00:00|4796|4796|4762|4762|4810|4810|4741|4741|19379754
1179288000000|2007-05-16 04:00:00|4749|4749|4718|4718|4774|4774|4698|4698|19029340
1179374400000|2007-05-17 04:00:00|4747|4747|4711|4711|4747|4747|4702|4702|12633994
1179460800000|2007-05-18 04:00:00|4732|4732|4727|4727|4737|4737|4718|4718|13743096
1179720000000|2007-05-21 04:00:00|4713|4713|4662|4662|4740|4740|4662|4662|21022286
1179806400000|2007-05-22 04:00:00|4657|4657|4654|4654|4680|4680|4647|4647|11197166
1179892800000|2007-05-23 04:00:00|4688|4688|4633|4633|4714|4714|4632|4632|16399933
1179979200000|2007-05-24 04:00:00|4641|4641|4665|4665|4695|4695|4635|4635|14731315
1180065600000|2007-05-25 04:00:00|4680|4680|4691|4691|4700|4700|4664|4664|8795922
1180411200000|2007-05-29 04:00:00|4717|4717|4694|4694|4754|4754|4676|4676|14948959
1180497600000|2007-05-30 04:00:00|4665|4665|4712|4712|4715|4715|4647|4647|16038807
1180584000000|2007-05-31 04:00:00|4710|4710|4760|4760|4780|4780|4710|4710|17564706
1180670400000|2007-06-01 04:00:00|4790|4790|4947|4947|4994|4994|4773|4773|49106040
1180929600000|2007-06-04 04:00:00|5015|5015|5121|5121|5144|5144|5015|5015|54685065
1181016000000|2007-06-05 04:00:00|5091|5091|5052|5052|5120|5120|5036|5036|32730495
1181102400000|2007-06-06 04:00:00|5016|5016|5075|5075|5104|5104|5015|5015|25274011
1181188800000|2007-06-07 04:00:00|5039|5039|4976|4976|5075|5075|4961|4961|24804767
1181275200000|2007-06-08 04:00:00|4989|4989|5008|5008|5015|5015|4960|4960|14736576
1181534400000|2007-06-11 04:00:00|4990|4990|4981|4981|5012|5012|4955|4955|12639778
1181620800000|2007-06-12 04:00:00|4961|4961|4891|4891|4981|4981|4890|4890|19065712
1181707200000|2007-06-13 04:00:00|4918|4918|4950|4950|4954|4954|4897|4897|14142800
1181793600000|2007-06-14 04:00:00|4930|4930|4928|4928|4965|4965|4898|4898|13367844
1181880000000|2007-06-15 04:00:00|4934|4934|4934|4934|4968|4968|4921|4921|22787954
1182139200000|2007-06-18 04:00:00|4932|4932|4911|4911|4945|4945|4907|4907|11032852
1182225600000|2007-06-19 04:00:00|4893|4893|4881|4881|4897|4897|4777|4777|14847890
1182312000000|2007-06-20 04:00:00|4885|4885|4859|4859|4925|4925|4856|4856|20544736
1182398400000|2007-06-21 04:00:00|4871|4871|4839|4839|4879|4879|4808|4808|16520249
1182484800000|2007-06-22 04:00:00|4825|4825|4783|4783|4843|4843|4783|4783|20504077
1182744000000|2007-06-25 04:00:00|4800|4800|4782|4782|4812|4812|4769|4769|17822391
1182830400000|2007-06-26 04:00:00|4791|4791|4797|4797|4849|4849|4775|4775|16074984
1182916800000|2007-06-27 04:00:00|4783|4783|4846|4846|4849|4849|4776|4776|17901735
1183003200000|2007-06-28 04:00:00|4833|4833|4821|4821|4850|4850|4817|4817|13553189
1183089600000|2007-06-29 04:00:00|4850|4850|4811|4811|4865|4865|4787|4787|14132965
1183348800000|2007-07-02 04:00:00|4820|4820|4833|4833|4849|4849|4814|4814|10545237
1183435200000|2007-07-03 04:00:00|4834|4834|4847|4847|4847|4847|4813|4813|6212131
1183608000000|2007-07-05 04:00:00|4836|4836|4809|4809|4846|4846|4808|4808|11198581
1183694400000|2007-07-06 04:00:00|4809|4809|4839|4839|4849|4849|4799|4799|13106644
1183953600000|2007-07-09 04:00:00|4841|4841|4850|4850|4883|4883|4826|4826|10701248
1184040000000|2007-07-10 04:00:00|4839|4839|4758|4758|4839|4839|4749|4749|16732537
1184126400000|2007-07-11 04:00:00|4770|4770|4768|4768|4789|4789|4723|4723|13685856
1184212800000|2007-07-12 04:00:00|4890|4890|4883|4883|4924|4924|4768|4768|24975118
1184299200000|2007-07-13 04:00:00|4876|4876|4915|4915|4926|4926|4867|4867|13101017
1184558400000|2007-07-16 04:00:00|4914|4914|4894|4894|4914|4914|4870|4870|11749564
1184644800000|2007-07-17 04:00:00|4876|4876|4835|4835|4888|4888|4830|4830|14099319
1184731200000|2007-07-18 04:00:00|4843|4843|4804|4804|4874|4874|4796|4796|19624000
1184817600000|2007-07-19 04:00:00|4836|4836|4879|4879|4898|4898|4810|4810|15415600
1184904000000|2007-07-20 04:00:00|4850|4850|4806|4806|4887|4887|4792|4792|18975700
1185163200000|2007-07-23 04:00:00|4830|4830|4811|4811|4840|4840|4795|4795|12695400
1185249600000|2007-07-24 04:00:00|4772|4772|4802|4802|4866|4866|4772|4772|21879900
1185336000000|2007-07-25 04:00:00|4840|4840|4787|4787|4845|4845|4755|4755|15488100
1185422400000|2007-07-26 04:00:00|4751|4751|4682|4682|4777|4777|4653|4653|26748855
1185508800000|2007-07-27 04:00:00|4672|4672|4594|4594|4688|4688|4573|4573|23421300
1185768000000|2007-07-30 04:00:00|4620|4620|4621|4621|4646|4646|4580|4580|17950500
1185854400000|2007-07-31 04:00:00|4634|4634|4595|4595|4681|4681|4590|4590|27187600
1185940800000|2007-08-01 04:00:00|4605|4605|4622|4622|4625|4625|4547.79|4547.79|22036933
1186027200000|2007-08-02 04:00:00|4620|4620|4673|4673|4711|4711|4608|4608|16675798
1186113600000|2007-08-03 04:00:00|4670|4670|4552|4552|4700|4700|4550|4550|20450800
1186372800000|2007-08-06 04:00:00|4570|4570|4702|4702|4705|4705|4570|4570|20651300
1186459200000|2007-08-07 04:00:00|4680|4680|4706|4706|4748|4748|4655|4655|19249600
1186545600000|2007-08-08 04:00:00|4707|4707|4842|4842|4842|4842|4670|4670|24433400
1186632000000|2007-08-09 04:00:00|4750|4750|4645|4645|4800|4800|4639|4639|23577900
1186718400000|2007-08-10 04:00:00|4621|4621|4607|4607|4727|4727|4570|4570|21670500
1186977600000|2007-08-13 04:00:00|4669|4669|4617|4617|4673|4673|4608|4608|15568400
1187064000000|2007-08-14 04:00:00|4406|4406|4382|4382|4419|4419|4352|4352|63331900
1187150400000|2007-08-15 04:00:00|4398|4398|4328|4328|4398|4398|4309|4309|28780454
1187236800000|2007-08-16 04:00:00|4305|4305|4350|4350|4395|4395|4292|4292|36268163
1187323200000|2007-08-17 04:00:00|4469|4469|4349|4349|4470|4470|4319|4319|30443200
1187582400000|2007-08-20 04:00:00|4370|4370|4359|4359|4382|4382|4296|4296|22958904
1187668800000|2007-08-21 04:00:00|4358|4358|4370|4370|4375|4375|4319|4319|19598516
1187755200000|2007-08-22 04:00:00|4379|4379|4375|4375|4389|4389|4343|4343|18914300
1187841600000|2007-08-23 04:00:00|4375|4375|4317|4317|4383|4383|4303|4303|23770300
1187928000000|2007-08-24 04:00:00|4316|4316|4374|4374|4392|4392|4313|4313|17961600
1188187200000|2007-08-27 04:00:00|4377|4377|4382|4382|4403|4403|4356|4356|19788828
1188273600000|2007-08-28 04:00:00|4365|4365|4340|4340|4420|4420|4340|4340|27931000
1188360000000|2007-08-29 04:00:00|4357|4357|4419|4419|4432|4432|4345|4345|22592500
1188446400000|2007-08-30 04:00:00|4321|4321|4332|4332|4365|4365|4316|4316|23954100
1188532800000|2007-08-31 04:00:00|4355|4355|4363|4363|4394|4394|4335|4335|20827800
1188878400000|2007-09-04 04:00:00|4351|4351|4330|4330|4364|4364|4327|4327|19388520
1188964800000|2007-09-05 04:00:00|4322|4322|4245|4245|4322|4322|4235|4235|30787550
1189051200000|2007-09-06 04:00:00|4350|4350|4276|4276|4360|4360|4265|4265|29431850
1189137600000|2007-09-07 04:00:00|4244|4244|4239|4239|4288|4288|4231|4231|25383850
1189396800000|2007-09-10 04:00:00|4259|4259|4227|4227|4268|4268|4209|4209|18231100
1189483200000|2007-09-11 04:00:00|4239|4239|4294|4294|4302|4302|4231|4231|18897700
1189569600000|2007-09-12 04:00:00|4280|4280|4271|4271|4320|4320|4258|4258|15652000
1189656000000|2007-09-13 04:00:00|4286|4286|4306|4306|4347|4347|4277|4277|17141500
1189742400000|2007-09-14 04:00:00|4281|4281|4332|4332|4354|4354|4265|4265|14842688
1190001600000|2007-09-17 04:00:00|4323|4323|4332|4332|4354|4354|4299|4299|14025600
1190088000000|2007-09-18 04:00:00|4349|4349|4444|4444|4465|4465|4335|4335|27919292
1190174400000|2007-09-19 04:00:00|4457|4457|4475|4475|4505|4505|4441|4441|22193299
1190260800000|2007-09-20 04:00:00|4468|4468|4432|4432|4483|4483|4396|4396|16768616
1190347200000|2007-09-21 04:00:00|4457|4457|4423|4423|4479|4479|4415|4415|21043000
1190606400000|2007-09-24 04:00:00|4432|4432|4397|4397|4447|4447|4386|4386|16756700
1190692800000|2007-09-25 04:00:00|4329|4329|4316|4316|4330|4330|4268|4268|21317789
1190779200000|2007-09-26 04:00:00|4330|4330|4330|4330|4360|4360|4295|4295|19147550
1190865600000|2007-09-27 04:00:00|4356|4356|4361|4361|4402|4402|4348|4348|14205608
1190952000000|2007-09-28 04:00:00|4361|4361|4365|4365|4400|4400|4351|4351|13055700
1191211200000|2007-10-01 04:00:00|4383|4383|4447|4447|4467|4467|4366|4366|15185900
1191297600000|2007-10-02 04:00:00|4445|4445|4487|4487|4511|4511|4436|4436|18352900
1191384000000|2007-10-03 04:00:00|4469|4469|4513|4513|4560|4560|4449|4449|17053842
1191470400000|2007-10-04 04:00:00|4506|4506|4500|4500|4534|4534|4477|4477|9553600
1191556800000|2007-10-05 04:00:00|4545|4545|4537|4537|4588|4588|4497|4497|13122640
1191816000000|2007-10-08 04:00:00|4520|4520|4527|4527|4540|4540|4508|4508|8070302
1191902400000|2007-10-09 04:00:00|4503|4503|4521|4521|4549|4549|4463|4463|12247740
1191988800000|2007-10-10 04:00:00|4510|4510|4559|4559|4574|4574|4510|4510|15829950
1192075200000|2007-10-11 04:00:00|4735|4735|4690|4690|4770|4770|4672|4672|41096637
1192161600000|2007-10-12 04:00:00|4698|4698|4706|4706|4728|4728|4680|4680|13999844
1192420800000|2007-10-15 04:00:00|4701|4701|4645|4645|4707|4707|4626|4626|16446000
1192507200000|2007-10-16 04:00:00|4628|4628|4586|4586|4630|4630|4558|4558|18018457
1192593600000|2007-10-17 04:00:00|4614|4614|4599|4599|4636|4636|4528|4528|23915600
1192680000000|2007-10-18 04:00:00|4578|4578|4589|4589|4604|4604|4534|4534|19021740
1192766400000|2007-10-19 04:00:00|4584|4584|4498|4498|4602|4602|4496|4496|22972008
1193025600000|2007-10-22 04:00:00|4480|4480|4525|4525|4546|4546|4464|4464|21219500
1193112000000|2007-10-23 04:00:00|4551|4551|4393|4393|4558|4558|4350|4350|38072000
1193198400000|2007-10-24 04:00:00|4410|4410|4387|4387|4418|4418|4327|4327|22283653
1193284800000|2007-10-25 04:00:00|4396|4396|4388|4388|4425|4425|4328|4328|21283800
1193371200000|2007-10-26 04:00:00|4455|4455|4464|4464|4481|4481|4411|4411|17033787
1193630400000|2007-10-29 04:00:00|4472|4472|4501|4501|4514|4514|4462|4462|13704638
1193716800000|2007-10-30 04:00:00|4474|4474|4537|4537|4585|4585|4469|4469|16429900
1193803200000|2007-10-31 04:00:00|4571|4571|4521|4521|4581|4581|4453|4453|22124900
1193889600000|2007-11-01 04:00:00|4470|4470|4403|4403|4494|4494|4394|4394|19867460
1193976000000|2007-11-02 04:00:00|4416|4416|4419|4419|4438|4438|4366|4366|18035484
1194238800000|2007-11-05 05:00:00|4425|4425|4403|4403|4438|4438|4378|4378|12579161
1194325200000|2007-11-06 05:00:00|4401|4401|4429|4429|4440|4440|4381|4381|12562395
1194411600000|2007-11-07 05:00:00|4400|4400|4393|4393|4459|4459|4382|4382|17609567
1194498000000|2007-11-08 05:00:00|4419|4419|4362|4362|4438|4438|4282|4282|20800175
1194584400000|2007-11-09 05:00:00|4315|4315|4290|4290|4341|4341|4250|4250|20431584
1194843600000|2007-11-12 05:00:00|4298|4298|4332|4332|4457|4457|4266|4266|25479405
1194930000000|2007-11-13 05:00:00|4500|4500|4597|4597|4635|4635|4500|4500|40737408
1195016400000|2007-11-14 05:00:00|4624|4624|4651|4651|4708|4708|4612|4612|29116776
1195102800000|2007-11-15 05:00:00|4629|4629|4620|4620|4706|4706|4587.01|4587.01|21830687
1195189200000|2007-11-16 05:00:00|4642|4642|4634|4634|4660|4660|4562|4562|18925102
1195448400000|2007-11-19 05:00:00|4600|4600|4547|4547|4635|4635|4525|4525|14990452
1195534800000|2007-11-20 05:00:00|4545|4545|4550|4550|4621|4621|4470|4470|25569419
1195621200000|2007-11-21 05:00:00|4503|4503|4486|4486|4541|4541|4468|4468|17479400
1195794000000|2007-11-23 05:00:00|4523|4523|4573|4573|4625|4625|4487|4487|13584674
1196053200000|2007-11-26 05:00:00|4600|4600|4503|4503|4638|4638|4500|4500|21991689
1196139600000|2007-11-27 05:00:00|4527|4527|4583|4583|4618|4618|4515|4515|21014248
1196226000000|2007-11-28 05:00:00|4608|4608|4723|4723|4752|4752|4600|4600|28587793
1196312400000|2007-11-29 05:00:00|4680|4680|4754|4754|4785|4785|4676|4676|14765180
1196398800000|2007-11-30 05:00:00|4770|4770|4790|4790|4823|4823|4760|4760|16397296
1196658000000|2007-12-03 05:00:00|4771|4771|4787|4787|4831|4831|4757|4757|12276003
1196744400000|2007-12-04 05:00:00|4749|4749|4819|4819|4856|4856|4749|4749|16460498
1196830800000|2007-12-05 05:00:00|4854|4854|4890|4890|4912|4912|4851|4851|17449175
1196917200000|2007-12-06 05:00:00|4849|4849|4927|4927|4941|4941|4800|4800|20289367
1197003600000|2007-12-07 05:00:00|4926|4926|4902|4902|4939|4939|4880|4880|14387063
1197262800000|2007-12-10 05:00:00|4906|4906|4943|4943|4968|4968|4892|4892|12558030
1197349200000|2007-12-11 05:00:00|4941|4941|4903|4903|5005|5005|4862|4862|26059332
1197435600000|2007-12-12 05:00:00|4962|4962|4823|4823|4964|4964|4761|4761|23945992
1197522000000|2007-12-13 05:00:00|4781|4781|4833|4833|4848|4848|4775|4775|16650861
1197608400000|2007-12-14 05:00:00|4817|4817|4763|4763|4820|4820|4760|4760|13588168
1197867600000|2007-12-17 05:00:00|4760|4760|4783|4783|4816|4816|4726|4726|16507424
1197954000000|2007-12-18 05:00:00|4808|4808|4824|4824|4855|4855|4687|4687|16863857
1198040400000|2007-12-19 05:00:00|4815|4815|4808|4808|4849|4849|4785|4785|13124609
1198126800000|2007-12-20 05:00:00|4808|4808|4785|4785|4834|4834|4732|4732|14158610
1198213200000|2007-12-21 05:00:00|4782|4782|4821|4821|4850|4850|4780|4780|23281285
1198472400000|2007-12-24 05:00:00|4812|4812|4874|4874|4908|4908|4812|4812|6324941
1198645200000|2007-12-26 05:00:00|4820|4820|4838|4838|4850|4850|4792|4792|9346925
1198731600000|2007-12-27 05:00:00|4821|4821|4777|4777|4830|4830|4762.05|4762.05|10760827
1198818000000|2007-12-28 05:00:00|4800|4800|4808|4808|4847|4847|4777|4777|8610869
1199077200000|2007-12-31 05:00:00|4784|4784|4753|4753|4808|4808|4733|4733|12176334
1199250000000|2008-01-02 05:00:00|4741|4741|4690|4690|4763|4763|4646|4646|19918549
1199336400000|2008-01-03 05:00:00|4672|4672|4638|4638|4690|4690|4623|4623|19800990
1199422800000|2008-01-04 05:00:00|4591|4591|4572|4572|4637|4637|4537|4537|20353769
1199682000000|2008-01-07 05:00:00|4580|4580|4656|4656|4681|4681|4559|4559|20326462
1199768400000|2008-01-08 05:00:00|4659|4659|4597|4597|4708|4708|4588|4588|19017039
1199854800000|2008-01-09 05:00:00|4597|4597|4690|4690|4700|4700|4524|4524|27198098
1199941200000|2008-01-10 05:00:00|4710|4710|4840|4840|4877|4877|4710|4710|35694739
1200027600000|2008-01-11 05:00:00|4806|4806|4772|4772|4860.88|4860.88|4750|4750|28184957
1200286800000|2008-01-14 05:00:00|4798|4798|4767|4767|4798|4798|4311|4311|20562589
1200373200000|2008-01-15 05:00:00|4699|4699|4699|4699|4743|4743|4677|4677|24482588
1200459600000|2008-01-16 05:00:00|4668|4668|4749|4749|4805|4805|4668|4668|25324426
1200546000000|2008-01-17 05:00:00|4755|4755|4748|4748|4793|4793|4710|4710|27911430
1200632400000|2008-01-18 05:00:00|4789|4789|4758|4758|4851|4851|4742|4742|33709334
1200978000000|2008-01-22 05:00:00|4647|4647|4920.42|4920.42|4953|4953|4609|4609|45128691
1201064400000|2008-01-23 05:00:00|4850|4850|5016|5016|5036|5036|4831|4831|50422195
1201150800000|2008-01-24 05:00:00|5021|5021|4891|4891|5024|5024|4848|4848|35716552
1201237200000|2008-01-25 05:00:00|4909|4909|4809|4809|4926|4926|4799|4799|24975655
1201496400000|2008-01-28 05:00:00|4806|4806|4871|4871|4878|4878|4790|4790|23440847
1201582800000|2008-01-29 05:00:00|4910|4910|4901|4901|4919|4919|4813|4813|21743946
1201669200000|2008-01-30 05:00:00|4880|4880|4916|4916|5000|5000|4850|4850|24486650
1201755600000|2008-01-31 05:00:00|4885|4885|5074|5074|5130|5130|4873|4873|46220473
1201842000000|2008-02-01 05:00:00|5090|5090|5118|5118|5147.99|5147.99|5031|5031|25747539
1202101200000|2008-02-04 05:00:00|5100|5100|5007|5007|5125|5125|4983|4983|20321483
1202187600000|2008-02-05 05:00:00|4946|4946|4956|4956|5066|5066|4946|4946|28403666
1202274000000|2008-02-06 05:00:00|4960|4960|4883|4883|5003|5003|4851|4851|28492210
1202360400000|2008-02-07 05:00:00|4785|4785|4984|4984|5000|5000|4784|4784|36286209
1202446800000|2008-02-08 05:00:00|4967|4967|4876|4876|5010|5010|4864|4864|22542224
1202706000000|2008-02-11 05:00:00|4884|4884|4960|4960|4968|4968|4834|4834|21553151
1202792400000|2008-02-12 05:00:00|4948|4948|5025|5025|5072|5072|4948|4948|23367334
1202878800000|2008-02-13 05:00:00|5062|5062|5066|5066|5101|5101|5022|5022|16078645
1202965200000|2008-02-14 05:00:00|5058|5058|4997|4997|5090|5090|4976|4976|18011905
1203051600000|2008-02-15 05:00:00|4968|4968|4944|4944|5000|5000|4911|4911|25836371
1203397200000|2008-02-19 05:00:00|5010|5010|4966|4966|5032|5032|4930|4930|22027372
1203483600000|2008-02-20 05:00:00|4930|4930|4970|4970|4997|4997|4901|4901|21677080
1203570000000|2008-02-21 05:00:00|4985|4985|4979|4979|5023|5023|4960|4960|22399612
1203656400000|2008-02-22 05:00:00|4990|4990|4997|4997|5020|5020|4947|4947|19518896
1203915600000|2008-02-25 05:00:00|5019|5019|5033|5033|5040|5040|4970|4970|25536612
1204002000000|2008-02-26 05:00:00|5019|5019|5140|5140|5148|5148|5019|5019|31028596
1204088400000|2008-02-27 05:00:00|5099|5099|5143|5143|5157|5157|5092|5092|29191227
1204174800000|2008-02-28 05:00:00|5113|5113|5070|5070|5140|5140|5063|5063|18397500
1204261200000|2008-02-29 05:00:00|5038|5038|4959|4959|5067|5067|4953|4953|20219536
1204520400000|2008-03-03 05:00:00|4943|4943|4989|4989|5002|5002|4922|4922|19752251
1204606800000|2008-03-04 05:00:00|4973|4973|4987|4987|5002|5002|4962|4962|24989042
1204693200000|2008-03-05 05:00:00|4996|4996|4955.19|4955.19|5019|5019|4926|4926|23001239
1204779600000|2008-03-06 05:00:00|5024|5024|4998|4998|5040|5040|4985|4985|27516641
1204866000000|2008-03-07 05:00:00|4968|4968|4990|4990|5074|5074|4968|4968|24347164
1205121600000|2008-03-10 04:00:00|5000|5000|4885|4885|5000|5000|4864|4864|24325865
1205208000000|2008-03-11 04:00:00|4985|4985|5025|5025|5039|5039|4954|4954|28676768
1205294400000|2008-03-12 04:00:00|5002|5002|5029|5029|5072|5072|4994|4994|26273943
1205380800000|2008-03-13 04:00:00|4993|4993|5060|5060|5067|5067|4946|4946|29891273
1205467200000|2008-03-14 04:00:00|5071|5071|4982|4982|5071|5071|4917.22|4917.22|27483053
1205726400000|2008-03-17 04:00:00|4934|4934|4995|4995|5040|5040|4929|4929|22125905
1205812800000|2008-03-18 04:00:00|5026|5026|5098|5098|5101|5101|5022|5022|26380335
1205899200000|2008-03-19 04:00:00|5082|5082|5078|5078|5145|5145|5066|5066|25829984
1205985600000|2008-03-20 04:00:00|5085|5085|5323|5323|5349|5349|5080|5080|44533206
1206331200000|2008-03-24 04:00:00|5345|5345|5363|5363|5415|5415|5323|5323|22246594
1206417600000|2008-03-25 04:00:00|5353|5353|5305|5305|5371|5371|5291|5291|20327754
1206504000000|2008-03-26 04:00:00|5288|5288|5290|5290|5340|5340|5266|5266|19226520
1206590400000|2008-03-27 04:00:00|5301|5301|5237|5237|5322|5322|5228|5228|18981646
1206676800000|2008-03-28 04:00:00|5201|5201|5212|5212|5267|5267|5177|5177|15049002
1206936000000|2008-03-31 04:00:00|5220|5220|5268|5268|5311|5311|5163|5163|19594394
1207022400000|2008-04-01 04:00:00|5319|5319|5408|5408|5416|5416|5281|5281|24239476
1207108800000|2008-04-02 04:00:00|5431|5431|5446|5446|5489|5489|5400|5400|21720253
1207195200000|2008-04-03 04:00:00|5410|5410|5493|5493|5520|5520|5399|5399|23190838
1207281600000|2008-04-04 04:00:00|5491|5491|5440|5440|5495|5495|5422|5422|20728148
1207540800000|2008-04-07 04:00:00|5469|5469|5423|5423|5481|5481|5391|5391|18858194
1207627200000|2008-04-08 04:00:00|5401|5401|5445|5445|5485|5485|5399|5399|15757184
1207713600000|2008-04-09 04:00:00|5437|5437|5414|5414|5460|5460|5374|5374|19531672
1207800000000|2008-04-10 04:00:00|5455|5455|5466|5466|5533|5533|5441|5441|28968905
1207886400000|2008-04-11 04:00:00|5425|5425|5480|5480|5514|5514|5413|5413|23461171
1208145600000|2008-04-14 04:00:00|5489|5489|5515|5515|5534|5534|5486|5486|17423490
1208232000000|2008-04-15 04:00:00|5521|5521|5627|5627|5639|5639|5519|5519|25633448
1208318400000|2008-04-16 04:00:00|5645|5645|5707|5707|5712|5712|5635|5635|28134533
1208404800000|2008-04-17 04:00:00|5678|5678|5667|5667|5696|5696|5619|5619|20980477
1208491200000|2008-04-18 04:00:00|5700|5700|5631|5631|5736|5736|5614|5614|19736869
1208750400000|2008-04-21 04:00:00|5607|5607|5638|5638|5648|5648|5575|5575|14373408
1208836800000|2008-04-22 04:00:00|5625|5625|5655|5655|5656|5656|5584|5584|14537264
1208923200000|2008-04-23 04:00:00|5631|5631|5692|5692|5727|5727|5631|5631|15217188
1209009600000|2008-04-24 04:00:00|5702|5702|5745|5745|5768|5768|5701|5701|19341636
1209096000000|2008-04-25 04:00:00|5793|5793|5765|5765|5804|5804|5714|5714|16982372
1209355200000|2008-04-28 04:00:00|5750|5750|5735|5735|5794|5794|5720|5720|12469556
1209441600000|2008-04-29 04:00:00|5741|5741|5861|5861|5880|5880|5740|5740|17691435
1209528000000|2008-04-30 04:00:00|5870|5870|5798|5798|5904|5904|5788|5788|20269646
1209614400000|2008-05-01 04:00:00|5820|5820|5807|5807|5909|5909|5763|5763|18653699
1209700800000|2008-05-02 04:00:00|5889|5889|5750|5750|5889|5889|5690|5690|19488997
1209960000000|2008-05-05 04:00:00|5708|5708|5697|5697|5734|5734|5681|5681|18498159
1210046400000|2008-05-06 04:00:00|5699|5699|5635|5635|5724|5724|5603|5603|21194828
1210132800000|2008-05-07 04:00:00|5627|5627|5683|5683|5685|5685|5603|5603|25034825
1210219200000|2008-05-08 04:00:00|5739|5739|5716|5716|5760|5760|5675|5675|26499107
1210305600000|2008-05-09 04:00:00|5683|5683|5718|5718|5749|5749|5661|5661|12991921
1210564800000|2008-05-12 04:00:00|5769|5769|5802|5802|5837|5837|5764|5764|18245613
1210651200000|2008-05-13 04:00:00|5735|5735|5665|5665|5750|5750|5637|5637|29010421
1210737600000|2008-05-14 04:00:00|5688|5688|5745|5745|5760|5760|5665|5665|17469777
1210824000000|2008-05-15 04:00:00|5757|5757|5712|5712|5757|5757|5665|5665|16672753
1210910400000|2008-05-16 04:00:00|5739|5739|5704|5704|5743|5743|5659|5659|14540835
1211169600000|2008-05-19 04:00:00|5695|5695|5640|5640|5705|5705|5616|5616|15556424
1211256000000|2008-05-20 04:00:00|5615|5615|5595|5595|5639|5639|5548|5548|21835941
1211342400000|2008-05-21 04:00:00|5594|5594|5523|5523|5620|5620|5505|5505|20368808
1211428800000|2008-05-22 04:00:00|5520|5520|5605|5605|5621|5621|5509|5509|15065540
1211515200000|2008-05-23 04:00:00|5588|5588|5575|5575|5598|5598|5540|5540|13558577
1211860800000|2008-05-27 04:00:00|5580|5580|5640|5640|5668|5668|5580|5580|17280769
1211947200000|2008-05-28 04:00:00|5681|5681|5709|5709|5724|5724|5656|5656|20417719
1212033600000|2008-05-29 04:00:00|5693|5693|5794|5794|5815|5815|5693|5693|18547232
1212120000000|2008-05-30 04:00:00|5798|5798|5774|5774|5808|5808|5750|5750|12124512
1212379200000|2008-06-02 04:00:00|5741|5741|5720|5720|5799|5799|5652|5652|17280786
1212465600000|2008-06-03 04:00:00|5779|5779|5777|5777|5805|5805|5736|5736|17073197
1212552000000|2008-06-04 04:00:00|5749|5749|5768|5768|5802|5802|5734|5734|14710544
1212638400000|2008-06-05 04:00:00|5850|5850|5980|5980|5990|5990|5841|5841|35740264
1212724800000|2008-06-06 04:00:00|5933|5933|5837|5837|5957|5957|5832.5|5832.5|23523506
1212984000000|2008-06-09 04:00:00|5898|5898|5957|5957|5974|5974|5844|5844|23345115
1213070400000|2008-06-10 04:00:00|5926|5926|5978|5978|5995|5995|5905|5905|21243175
1213156800000|2008-06-11 04:00:00|5965|5965|5852|5852|5978|5978|5847|5847|20755889
1213243200000|2008-06-12 04:00:00|5892|5892|5911|5911|5983|5983|5873|5873|19249189
1213329600000|2008-06-13 04:00:00|5938|5938|5918|5918|5975|5975|5886|5886|20883972
1213588800000|2008-06-16 04:00:00|5890|5890|5931|5931|5939|5939|5850|5850|18090032
1213675200000|2008-06-17 04:00:00|5949|5949|5869|5869|5953|5953|5850|5850|13559701
1213761600000|2008-06-18 04:00:00|5820|5820|5767|5767|5941|5941|5759|5759|22237670
1213848000000|2008-06-19 04:00:00|5762|5762|5769|5769|5825|5825|5737|5737|20677138
1213934400000|2008-06-20 04:00:00|5740|5740|5626|5626|5770|5770|5620|5620|27053289
1214193600000|2008-06-23 04:00:00|5660|5660|5664|5664|5700|5700|5643|5643|14295758
1214280000000|2008-06-24 04:00:00|5632|5632|5732|5732|5785|5785|5625|5625|19625631
1214366400000|2008-06-25 04:00:00|5742|5742|5812|5812|5873|5873|5735|5735|22062243
1214452800000|2008-06-26 04:00:00|5775|5775|5683|5683|5827|5827|5683|5683|21051748
1214539200000|2008-06-27 04:00:00|5665|5665|5630|5630|5735|5735|5585|5585|28657315
1214798400000|2008-06-30 04:00:00|5673|5673|5620|5620|5782|5782|5602|5602|22246264
1217476800000|2008-07-31 04:00:00|5807|5807|5862|5862|5937|5937|5791|5791|18614468
1217563200000|2008-08-01 04:00:00|5875|5875|5775|5775|5878|5878|5736|5736|17295695
1217822400000|2008-08-04 04:00:00|5758|5758|5843|5843|5907|5907|5755|5755|13831025
1217908800000|2008-08-05 04:00:00|5902|5902|6034|6034|6099|6099|5883|5883|37576063
1217995200000|2008-08-06 04:00:00|6017|6017|6076|6076|6100|6100|5970|5970|23824366
1218081600000|2008-08-07 04:00:00|5839|5839|5696|5696|5900|5900|5688|5688|37878747
1218168000000|2008-08-08 04:00:00|5706|5706|5786|5786|5849|5849|5681|5681|23916654
1218427200000|2008-08-11 04:00:00|5787|5787|5856|5856|5980|5980|5734|5734|24349620
1218513600000|2008-08-12 04:00:00|5871|5871|5925|5925|5974|5974|5840|5840|20308801
1218600000000|2008-08-13 04:00:00|5890|5890|5788|5788|5895|5895|5723|5723|22645516
1218686400000|2008-08-14 04:00:00|5752|5752|5810|5810|5890|5890|5689|5689|26814572
1218772800000|2008-08-15 04:00:00|5813|5813|5937|5937|5993|5993|5813|5813|22565040
1219032000000|2008-08-18 04:00:00|5950|5950|5883|5883|5960|5960|5863|5863|12916106
1219118400000|2008-08-19 04:00:00|5850|5850|5820|5820|5881|5881|5789|5789|15337632
1219204800000|2008-08-20 04:00:00|5852|5852|5836|5836|5865|5865|5768|5768|12862530
1219291200000|2008-08-21 04:00:00|5789|5789|5850|5850|5859|5859|5748|5748|11381916
1219377600000|2008-08-22 04:00:00|5871|5871|5944|5944|5951|5951|5871|5871|12725121
1219636800000|2008-08-25 04:00:00|5927|5927|5855|5855|5929|5929|5830|5830|11965730
1219723200000|2008-08-26 04:00:00|5855|5855|5900|5900|5918|5918|5804|5804|10971157
1219809600000|2008-08-27 04:00:00|5899|5899|5929|5929|5986|5986|5848|5848|11727181
1219896000000|2008-08-28 04:00:00|5942|5942|5988|5988|6004|6004|5902|5902|12117938
1219982400000|2008-08-29 04:00:00|5961|5961|5907|5907|5988|5988|5906|5906|12854105
1220328000000|2008-09-02 04:00:00|5990|5990|5965|5965|6099|6099|5950|5950|23034433
1220414400000|2008-09-03 04:00:00|5959|5959|5979|5979|6023|6023|5916|5916|15824282
1220500800000|2008-09-04 04:00:00|6000|6000|5978|5978|6089|6089|5970|5970|27614254
1220587200000|2008-09-05 04:00:00|5940|5940|6074|6074|6088|6088|5902|5902|22825891
1220846400000|2008-09-08 04:00:00|6139|6139|6200|6200|6201|6201|6025|6025|28565620
1220932800000|2008-09-09 04:00:00|6165|6165|6113|6113|6236|6236|6091|6091|25368160
1221019200000|2008-09-10 04:00:00|6145|6145|6202|6202|6248|6248|6121|6121|23568927
1221105600000|2008-09-11 04:00:00|6152|6152|6317|6317|6323|6323|6127|6127|28991073
1221192000000|2008-09-12 04:00:00|6271|6271|6241|6241|6287|6287|6158|6158|19141792
1221451200000|2008-09-15 04:00:00|6120|6120|6163|6163|6250|6250|6109|6109|25805483
1221537600000|2008-09-16 04:00:00|6100|6100|6214|6214|6318|6318|6100|6100|33389809
1221624000000|2008-09-17 04:00:00|6168|6168|5964|5964|6198|6198|5922|5922|41250565
1221710400000|2008-09-18 04:00:00|6054|6054|6148|6148|6166|6166|5910|5910|41697329
1221796800000|2008-09-19 04:00:00|6322|6322|5970|5970|6385|6385|5945|5945|44579097
1222056000000|2008-09-22 04:00:00|5945|5945|5889|5889|5992|5992|5875|5875|22087325
1222142400000|2008-09-23 04:00:00|5891|5891|5840|5840|5991|5991|5833|5833|22178408
1222228800000|2008-09-24 04:00:00|5890|5890|5892|5892|5938|5938|5815|5815|17365901
1222315200000|2008-09-25 04:00:00|5934|5934|6012|6012|6047|6047|5902|5902|21432927
1222401600000|2008-09-26 04:00:00|5908|5908|6071|6071|6090|6090|5908|5908|21200177
1222660800000|2008-09-29 04:00:00|6005|6005|5845|5845|6085|6085|5827|5827|27535192
1222747200000|2008-09-30 04:00:00|5918|5918|5989|5989|6001|6001|5774|5774|26926033
1222833600000|2008-10-01 04:00:00|5951|5951|5966|5966|6030|6030|5899|5899|23365995
1222920000000|2008-10-02 04:00:00|5966|5966|5885|5885|5985|5985|5823|5823|21201920
1223006400000|2008-10-03 04:00:00|5940|5940|5973|5973|6022|6022|5887|5887|31531574
1223265600000|2008-10-06 04:00:00|5869|5869|5790|5790|5955|5955|5455|5455|39729326
1223352000000|2008-10-07 04:00:00|5872|5872|5484|5484|5872|5872|5445|5445|34551560
1223438400000|2008-10-08 04:00:00|5371|5371|5455|5455|5677|5677|5275|5275|47797364
1223524800000|2008-10-09 04:00:00|5467|5467|5139|5139|5534|5534|4976|4976|41185840
1223611200000|2008-10-10 04:00:00|4903|4903|5095|5095|5423|5423|4700|4700|51588637
1223870400000|2008-10-13 04:00:00|5268|5268|5450|5450|5471|5471|5120|5120|29558255
1223956800000|2008-10-14 04:00:00|5603|5603|5444|5444|5607|5607|5272|5272|28561262
1224043200000|2008-10-15 04:00:00|5344|5344|5005|5005|5360|5360|4988|4988|27947615
1224129600000|2008-10-16 04:00:00|5057|5057|5462|5462|5502|5502|4873|4873|47393272
1224216000000|2008-10-17 04:00:00|5375|5375|5377|5377|5538|5538|4971|4971|31223247
1224475200000|2008-10-20 04:00:00|5465|5465|5443|5443|5469|5469|5238|5238|28415791
1224561600000|2008-10-21 04:00:00|5418|5418|5367|5367|5550|5550|5356|5356|19444654
1224648000000|2008-10-22 04:00:00|5308|5308|5227|5227|5357|5357|5114|5114|28204707
1224734400000|2008-10-23 04:00:00|5237|5237|5276|5276|5318|5318|5000|5000|34947274
1224820800000|2008-10-24 04:00:00|5000|5000|5140|5140|5297|5297|4999|4999|29811651
1225080000000|2008-10-27 04:00:00|5085|5085|4967|4967|5201|5201|4960|4960|26748196
1225166400000|2008-10-28 04:00:00|5094|5094|5517|5517|5572|5572|5080|5080|41992868
1225252800000|2008-10-29 04:00:00|5513|5513|5502|5502|5680|5680|5355|5355|34234750
1225339200000|2008-10-30 04:00:00|5596|5596|5475|5475|5600|5600|5381|5381|23327653
1225425600000|2008-10-31 04:00:00|5500|5500|5581|5581|5677|5677|5427|5427|26031696
1225688400000|2008-11-03 05:00:00|5676|5676|5597|5597|5720|5720|5576|5576|18757118
1225774800000|2008-11-04 05:00:00|5680|5680|5613|5613|5725|5725|5556.22|5556.22|23056015
1225861200000|2008-11-05 05:00:00|5588|5588|5413|5413|5600|5600|5400|5400|22191679
1225947600000|2008-11-06 05:00:00|5558|5558|5349|5349|5635|5635|5306|5306|32449656
1226034000000|2008-11-07 05:00:00|5386|5386|5439|5439|5470|5470|5340|5340|19439085
1226293200000|2008-11-10 05:00:00|5511|5511|5518|5518|5573|5573|5435|5435|18472116
1226379600000|2008-11-11 05:00:00|5499|5499|5475|5475|5564|5564|5312|5312|23786934
1226466000000|2008-11-12 05:00:00|5315|5315|5262|5262|5471|5471|5232|5232|28375499
1226552400000|2008-11-13 05:00:00|5297|5297|5493|5493|5495|5495|5106|5106|37744385
1226638800000|2008-11-14 05:00:00|5440|5440|5271|5271|5512|5512|5250|5250|25751678
1226898000000|2008-11-17 05:00:00|5277|5277|5181|5181|5307|5307|5118|5118|26973442
1226984400000|2008-11-18 05:00:00|5168|5168|5272|5272|5357|5357|5097|5097|36675678
1227070800000|2008-11-19 05:00:00|5250|5250|5100|5100|5380|5380|5073|5073|29777836
1227157200000|2008-11-20 05:00:00|5061|5061|5066|5066|5350|5350|5036|5036|40830796
1227243600000|2008-11-21 05:00:00|5140|5140|5292|5292|5304|5304|5020|5020|40260918
1227502800000|2008-11-24 05:00:00|5330|5330|5277|5277|5411|5411|5223|5223|30410073
1227589200000|2008-11-25 05:00:00|5375|5375|5468|5468|5515|5515|5335|5335|27371894
1227675600000|2008-11-26 05:00:00|5381|5381|5669|5669|5675|5675|5370|5370|23746426
1227848400000|2008-11-28 05:00:00|5658|5658|5588|5588|5700|5700|5551|5551|9072950
1228107600000|2008-12-01 05:00:00|5537|5537|5301|5301|5573|5573|5294|5294|25945630
1228194000000|2008-12-02 05:00:00|5377|5377|5345|5345|5426|5426|5222|5222|24462475
1228280400000|2008-12-03 05:00:00|5269|5269|5438|5438|5451|5451|5250|5250|25216091
1228366800000|2008-12-04 05:00:00|5511|5511|5511|5511|5620|5620|5400|5400|28793672
1228453200000|2008-12-05 05:00:00|5429|5429|5821|5821|5871|5871|5400|5400|37853750
1228712400000|2008-12-08 05:00:00|5858|5858|5756|5756|5923|5923|5651|5651|27062062
1228798800000|2008-12-09 05:00:00|5718|5718|5581|5581|5733|5733|5491|5491|30511545
1228885200000|2008-12-10 05:00:00|5596|5596|5525|5525|5613|5613|5418|5418|21339614
1228971600000|2008-12-11 05:00:00|5450|5450|5479|5479|5546|5546|5410|5410|24967303
1229058000000|2008-12-12 05:00:00|5375|5375|5463|5463|5488|5488|5375|5375|23647417
1229317200000|2008-12-15 05:00:00|5499|5499|5471|5471|5512|5512|5401|5401|16721876
1229403600000|2008-12-16 05:00:00|5501|5501|5524|5524|5597|5597|5414|5414|22997164
1229490000000|2008-12-17 05:00:00|5519|5519|5519|5519|5608|5608|5467|5467|22809286
1229576400000|2008-12-18 05:00:00|5546|5546|5541|5541|5621|5621|5478|5478|26942236
1229662800000|2008-12-19 05:00:00|5568|5568|5574|5574|5691|5691|5553|5553|32444393
1229922000000|2008-12-22 05:00:00|5599|5599|5599|5599|5650|5650|5548|5548|17015319
1230008400000|2008-12-23 05:00:00|5615|5615|5529|5529|5640|5640|5517|5517|12874353
1230094800000|2008-12-24 05:00:00|5563|5563|5544|5544|5582|5582|5527|5527|4565491
1230267600000|2008-12-26 05:00:00|5570|5570|5535|5535|5574|5574|5520|5520|6383768
1230526800000|2008-12-29 05:00:00|5535|5535|5511|5511|5540|5540|5452|5452|10066141
1230613200000|2008-12-30 05:00:00|5524|5524|5505|5505|5540|5540|5433|5433|13976614
1230699600000|2008-12-31 05:00:00|5527|5527|5606|5606|5633|5633|5477|5477|13882278
1230872400000|2009-01-02 05:00:00|5598|5598|5718|5718|5751|5751|5578|5578|16162950
1231131600000|2009-01-05 05:00:00|5696|5696|5652|5652|5735|5735|5567.5|5567.5|16075046
1231218000000|2009-01-06 05:00:00|5661|5661|5602|5602|5680|5680|5560|5560|19195564
1231304400000|2009-01-07 05:00:00|5549|5549|5554|5554|5621|5621|5506|5506|16833614
1231390800000|2009-01-08 05:00:00|5131|5131|5138|5138|5182|5182|5031|5031|92838774
1231477200000|2009-01-09 05:00:00|5158|5158|5158|5158|5241|5241|5125|5125|28698839
1231736400000|2009-01-12 05:00:00|5150|5150|5139|5139|5219|5219|5116|5116|18436440
1231822800000|2009-01-13 05:00:00|5159|5159|5212|5212|5270|5270|5156|5156|24993401
1231909200000|2009-01-14 05:00:00|5128|5128|5156|5156|5200|5200|5124|5124|20537844
1231995600000|2009-01-15 05:00:00|5156|5156|5135|5135|5184|5184|5033|5033|28075102
1232082000000|2009-01-16 05:00:00|5190|5190|5156|5156|5205|5205|5101|5101|21675639
1232427600000|2009-01-20 05:00:00|5141|5141|5056|5056|5164|5164|5044|5044|22569743
1232514000000|2009-01-21 05:00:00|5022|5022|4914|4914|5032|5032|4852|4852|39082564
1232600400000|2009-01-22 05:00:00|4894|4894|4887|4887|4960|4960|4777|4777|31115479
1232686800000|2009-01-23 05:00:00|4809|4809|4835|4835|4860|4860|4800|4800|23093600
1232946000000|2009-01-26 05:00:00|4864|4864|4860|4860|4899|4899|4803|4803|18890459
1233032400000|2009-01-27 05:00:00|4895|4895|4879|4879|4930|4930|4853|4853|16479026
1233118800000|2009-01-28 05:00:00|4951|4951|4873|4873|4964|4964|4851|4851|24667002
1233205200000|2009-01-29 05:00:00|4856|4856|4786|4786|4907|4907|4779|4779|18876224
1233291600000|2009-01-30 05:00:00|4800|4800|4712|4712|4830|4830|4692|4692|20616051
1233550800000|2009-02-02 05:00:00|4657|4657|4657|4657|4702|4702|4625|4625|20863195
1233637200000|2009-02-03 05:00:00|4703|4703|4781|4781|4800|4800|4657|4657|22552023
1233723600000|2009-02-04 05:00:00|4689|4689|4642|4642|4759|4759|4629|4629|26506518
1233810000000|2009-02-05 05:00:00|4717|4717|4856|4856|4898.3|4898.3|4716|4716|33294999
1233896400000|2009-02-06 05:00:00|4884|4884|4963|4963|5008|5008|4853|4853|28302567
1234155600000|2009-02-09 05:00:00|4956|4956|4928|4928|4956|4956|4877|4877|16277597
1234242000000|2009-02-10 05:00:00|4900|4900|4772|4772|4928|4928|4733.99|4733.99|25611889
1234328400000|2009-02-11 05:00:00|4798|4798|4823|4823|4852|4852|4775|4775|17759938
1234414800000|2009-02-12 05:00:00|4798|4798|4813|4813|4829|4829|4703|4703|22393831
1234501200000|2009-02-13 05:00:00|4775|4775|4653|4653|4811|4811|4648|4648|25670836
1234846800000|2009-02-17 05:00:00|4753|4753|4824|4824|4888|4888|4730|4730|38919034
1234933200000|2009-02-18 05:00:00|4894|4894|5000|5000|5000|5000|4852|4852|47361003
1235019600000|2009-02-19 05:00:00|4944|4944|5045|5045|5067|5067|4944|4944|27313922
1235106000000|2009-02-20 05:00:00|4999|4999|5002|5002|5065|5065|4953|4953|29581550
1235365200000|2009-02-23 05:00:00|5035|5035|4888|4888|5044|5044|4879|4879|23620623
1235451600000|2009-02-24 05:00:00|4878|4878|5001|5001|5036|5036|4869|4869|26226575
1235538000000|2009-02-25 05:00:00|4897|4897|4921|4921|5006|5006|4856|4856|25477302
1235624400000|2009-02-26 05:00:00|4951|4951|4825|4825|4964|4964|4814|4814|23169839
1235710800000|2009-02-27 05:00:00|4787|4787|4924|4924|5000|5000|4758|4758|28166302
1235970000000|2009-03-02 05:00:00|4881|4881|4804|4804|4949|4949|4796|4796|25357505
1236056400000|2009-03-03 05:00:00|4833.5|4833.5|4738|4738|4857|4857|4700|4700|28041752
1236142800000|2009-03-04 05:00:00|4796|4796|4849|4849|4920|4920|4715|4715|31810887
1236229200000|2009-03-05 05:00:00|5035|5035|4975|4975|5100|5100|4929|4929|46266477
1236315600000|2009-03-06 05:00:00|5015|5015|4891|4891|5015|5015|4810|4810|33776133
1236571200000|2009-03-09 04:00:00|4856|4856|4751|4751|4911|4911|4730|4730|26513507
1236657600000|2009-03-10 04:00:00|4761|4761|4867|4867|4892|4892|4727|4727|32535010
1236744000000|2009-03-11 04:00:00|4866|4866|4746|4746|4881|4881|4715.5|4715.5|26067607
1236830400000|2009-03-12 04:00:00|4787|4787|4894|4894|4912|4912|4732|4732|25131741
1236916800000|2009-03-13 04:00:00|4867|4867|4919|4919|4947|4947|4834|4834|20571420
1237176000000|2009-03-16 04:00:00|4934|4934|4880|4880|4955|4955|4866|4866|16380472
1237262400000|2009-03-17 04:00:00|4890|4890|5000|5000|5000|5000|4879|4879|18627088
1237348800000|2009-03-18 04:00:00|4895|4895|5044|5044|5110|5110|4895|4895|20191984
1237435200000|2009-03-19 04:00:00|5080|5080|4995|4995|5091|5091|4961|4961|20752052
1237521600000|2009-03-20 04:00:00|5014|5014|4959|4959|5039|5039|4899|4899|26308811
1237780800000|2009-03-23 04:00:00|5028|5028|5148|5148|5148|5148|4935|4935|19679725
1237867200000|2009-03-24 04:00:00|5100|5100|5105|5105|5160|5160|5059|5059|20634701
1237953600000|2009-03-25 04:00:00|5127|5127|5168|5168|5229|5229|5064|5064|23444697
1238040000000|2009-03-26 04:00:00|5206|5206|5276|5276|5300|5300|5195|5195|25050401
1238126400000|2009-03-27 04:00:00|5236|5236|5257|5257|5300|5300|5204|5204|20284437
1238385600000|2009-03-30 04:00:00|5200|5200|5176|5176|5216|5216|5126|5126|16718690
1238472000000|2009-03-31 04:00:00|5204|5204|5210|5210|5245|5245|5106|5106|21179123
1238558400000|2009-04-01 04:00:00|5138|5138|5282|5282|5305|5305|5122|5122|22652496
1238644800000|2009-04-02 04:00:00|5334|5334|5364|5364|5457|5457|5320|5320|21847893
1238731200000|2009-04-03 04:00:00|5370|5370|5380|5380|5430|5430|5295|5295|16527892
1238990400000|2009-04-06 04:00:00|5341|5341|5343|5343|5375|5375|5290|5290|15511795
1239076800000|2009-04-07 04:00:00|5296|5296|5239|5239|5302|5302|5200|5200|14282199
1239163200000|2009-04-08 04:00:00|5266|5266|5261|5261|5302|5302|5227|5227|17258022
1239249600000|2009-04-09 04:00:00|5004|5004|5066|5066|5134|5134|4965|4965|42327249
1239595200000|2009-04-13 04:00:00|5080|5080|5153|5153|5198|5198|5062|5062|19348932
1239681600000|2009-04-14 04:00:00|5120|5120|5112|5112|5130|5130|5055|5055|17936411
1239768000000|2009-04-15 04:00:00|5076|5076|5129|5129|5142|5142|5062|5062|13008656
1239854400000|2009-04-16 04:00:00|5130|5130|5078|5078|5149|5149|5027|5027|21247601
1239940800000|2009-04-17 04:00:00|5119|5119|5020|5020|5125|5125|5014|5014|24027653
1240200000000|2009-04-20 04:00:00|5009|5009|4927|4927|5044|5044|4919|4919|20300981
1240286400000|2009-04-21 04:00:00|4966|4966|4983|4983|5000|5000|4893|4893|15573381
1240372800000|2009-04-22 04:00:00|4959|4959|4896|4896|5023|5023|4882|4882|20392462
1240459200000|2009-04-23 04:00:00|4900|4900|4886|4886|4918|4918|4827|4827|16252180
1240545600000|2009-04-24 04:00:00|4882|4882|4787|4787|4956|4956|4772|4772|26934611
1240804800000|2009-04-27 04:00:00|4776|4776|4851|4851|4894|4894|4764|4764|20608063
1240891200000|2009-04-28 04:00:00|4828|4828|4847|4847|4937|4937|4803|4803|27142549
1240977600000|2009-04-29 04:00:00|4885|4885|5045|5045|5110|5110|4850|4850|34324708
1241064000000|2009-04-30 04:00:00|5084|5084|5040|5040|5085|5085|4993|4993|23055624
1241150400000|2009-05-01 04:00:00|5050|5050|5005|5005|5052|5052|4923|4923|15777284
1241409600000|2009-05-04 04:00:00|5021|5021|5084|5084|5135|5135|5019|5019|21205229
1241496000000|2009-05-05 04:00:00|5067|5067|5046|5046|5138|5138|4995|4995|19648946
1241582400000|2009-05-06 04:00:00|5067|5067|4951|4951|5109|5109|4907|4907|26089245
1241668800000|2009-05-07 04:00:00|5086|5086|4989|4989|5115|5115|4954|4954|31263005
1241755200000|2009-05-08 04:00:00|5040|5040|5014|5014|5040|5040|4975|4975|18535549
1242014400000|2009-05-11 04:00:00|4997|4997|5063|5063|5103|5103|4973|4973|17994734
1242100800000|2009-05-12 04:00:00|5088|5088|5090|5090|5133|5133|5066|5066|17205650
1242187200000|2009-05-13 04:00:00|5030|5030|5003|5003|5030|5030|4954|4954|19184748
1242273600000|2009-05-14 04:00:00|5010|5010|4910|4910|5037|5037|4875|4875|26333221
1242360000000|2009-05-15 04:00:00|4896|4896|4815|4815|4934|4934|4812|4812|20056057
1242619200000|2009-05-18 04:00:00|4880|4880|4992|4992|4998|4998|4869|4869|18843171
1242705600000|2009-05-19 04:00:00|4992|4992|4936|4936|5000|5000|4935|4935|14623308
1242792000000|2009-05-20 04:00:00|4976|4976|4894|4894|5030|5030|4885|4885|20187717
1242878400000|2009-05-21 04:00:00|4881|4881|4911|4911|4953|4953|4867|4867|15723038
1242964800000|2009-05-22 04:00:00|4937|4937|4925|4925|4977|4977|4911|4911|11348246
1243310400000|2009-05-26 04:00:00|4918|4918|5000|5000|5066|5066|4916|4916|17348949
1243396800000|2009-05-27 04:00:00|5024|5024|4932|4932|5082|5082|4925|4925|17466475
1243483200000|2009-05-28 04:00:00|4951|4951|4955|4955|4979|4979|4892|4892|15406713
1243569600000|2009-05-29 04:00:00|4990|4990|4974|4974|4997|4997|4907|4907|12841298
1243828800000|2009-06-01 04:00:00|5018|5018|5059|5059|5070|5070|4958|4958|19993728
1243915200000|2009-06-02 04:00:00|5038|5038|4993|4993|5085|5085|4987|4987|17399229
1244001600000|2009-06-03 04:00:00|4975|4975|5088|5088|5098.25|5098.25|4970|4970|19739628
1244088000000|2009-06-04 04:00:00|5083|5083|5087|5087|5100|5100|5025|5025|15292667
1244174400000|2009-06-05 04:00:00|5112|5112|5107|5107|5175|5175|5021|5021|25329915
1244433600000|2009-06-08 04:00:00|5099|5099|5081|5081|5106|5106|5040|5040|18975287
1244520000000|2009-06-09 04:00:00|5086|5086|5061|5061|5116|5116|5050|5050|14404509
1244606400000|2009-06-10 04:00:00|5081|5081|5006|5006|5085|5085|4973|4973|19831494
1244692800000|2009-06-11 04:00:00|5005|5005|4932|4932|5025|5025|4929|4929|21607931
1244779200000|2009-06-12 04:00:00|4935|4935|4984|4984|4986|4986|4921|4921|15339150
1245038400000|2009-06-15 04:00:00|4910|4910|4846|4846|4919.99|4919.99|4822|4822|24607033
1245124800000|2009-06-16 04:00:00|4851|4851|4825|4825|4862|4862|4805|4805|20712490
1245211200000|2009-06-17 04:00:00|4830|4830|4856|4856|4889|4889|4810|4810|19273575
1245297600000|2009-06-18 04:00:00|4865|4865|4868|4868|4889|4889|4840|4840|13928556
1245384000000|2009-06-19 04:00:00|4905|4905|4817|4817|4905|4905|4810|4810|23767631
1245643200000|2009-06-22 04:00:00|4810|4810|4859|4859|4890|4890|4802|4802|20029729
1245729600000|2009-06-23 04:00:00|4872|4872|4835|4835|4883|4883|4825|4825|16240819
1245816000000|2009-06-24 04:00:00|4850|4850|4851|4851|4877|4877|4811|4811|16682389
1245902400000|2009-06-25 04:00:00|4844|4844|4915|4915|4945|4945|4832|4832|19863377
1245988800000|2009-06-26 04:00:00|4904|4904|4863|4863|4906|4906|4843|4843|20538089
1246248000000|2009-06-29 04:00:00|4871|4871|4876|4876|4890|4890|4840|4840|17325860
1246334400000|2009-06-30 04:00:00|4886|4886|4844|4844|4908|4908|4830|4830|16842803
1246420800000|2009-07-01 04:00:00|4855|4855|4837|4837|4864|4864|4817|4817|18433048
1246507200000|2009-07-02 04:00:00|4826|4826|4779|4779|4840|4840|4776|4776|19988608
1246852800000|2009-07-06 04:00:00|4774|4774|4773|4773|4818|4818|4757|4757|20257016
1246939200000|2009-07-07 04:00:00|4790|4790|4784|4784|4805|4805|4773|4773|15101632
1247025600000|2009-07-08 04:00:00|4811|4811|4837|4837|4850|4850|4798.05|4798.05|18879816
1247112000000|2009-07-09 04:00:00|4880|4880|4808|4808|4885|4885|4788|4788|15124375
1247198400000|2009-07-10 04:00:00|4794|4794|4757|4757|4824|4824|4735|4735|15971042
1247457600000|2009-07-13 04:00:00|4760|4760|4783|4783|4794|4794|4742.2|4742.2|16034235
1247544000000|2009-07-14 04:00:00|4786|4786|4813|4813|4815|4815|4754|4754|13468219
1247630400000|2009-07-15 04:00:00|4835|4835|4855|4855|4857|4857|4796|4796|18743270
1247716800000|2009-07-16 04:00:00|4835|4835|4851|4851|4859|4859|4799|4799|18863689
1247803200000|2009-07-17 04:00:00|4861|4861|4849|4849|4871|4871|4802|4802|14412361
1248062400000|2009-07-20 04:00:00|4866|4866|4882|4882|4885|4885|4822|4822|17108896
1248148800000|2009-07-21 04:00:00|4891|4891|4886|4886|4895|4895|4845|4845|17191399
1248235200000|2009-07-22 04:00:00|4880|4880|4917|4917|4953|4953|4866|4866|15038558
1248321600000|2009-07-23 04:00:00|4918|4918|4876|4876|4949|4949|4864|4864|26665576
1248408000000|2009-07-24 04:00:00|4881|4881|4894|4894|4919|4919|4876|4876|13092421
1248667200000|2009-07-27 04:00:00|4910|4910|4897|4897|4910|4910|4853|4853|14277163
1248753600000|2009-07-28 04:00:00|4876|4876|4892|4892|4899|4899|4866|4866|11806999
1248840000000|2009-07-29 04:00:00|4892|4892|4937|4937|4957|4957|4880|4880|16608034
1248926400000|2009-07-30 04:00:00|4955|4955|4998|4998|5040|5040|4950|4950|17381279
1249012800000|2009-07-31 04:00:00|5005|5005|4988|4988|5043|5043|4977|4977|14662073
1249272000000|2009-08-03 04:00:00|5022|5022|4984|4984|5022|5022|4952|4952|15209629
1249358400000|2009-08-04 04:00:00|4961|4961|4985|4985|5028|5028|4950|4950|18271187
1249444800000|2009-08-05 04:00:00|4994|4994|4920|4920|4997|4997|4918|4918|17720564
1249531200000|2009-08-06 04:00:00|4925|4925|4898|4898|4938|4938|4875|4875|16211491
1249617600000|2009-08-07 04:00:00|4928|4928|4929|4929|4950|4950|4894|4894|13394836
1249876800000|2009-08-10 04:00:00|4938|4938|4972|4972|4973|4973|4901|4901|13050028
1249963200000|2009-08-11 04:00:00|4971|4971|5004|5004|5035|5035|4952|4952|16253214
1250049600000|2009-08-12 04:00:00|5010|5010|5051|5051|5084|5084|5010|5010|18309729
1250136000000|2009-08-13 04:00:00|5183|5183|5188|5188|5200|5200|5055|5055|32146783
1250222400000|2009-08-14 04:00:00|5187|5187|5179|5179|5225|5225|5154|5154|17238882
1250481600000|2009-08-17 04:00:00|5130|5130|5157|5157|5186|5186|5114|5114|17714120
1250568000000|2009-08-18 04:00:00|5164|5164|5136|5136|5185|5185|5124|5124|12286628
1250654400000|2009-08-19 04:00:00|5107|5107|5167|5167|5185|5185|5095|5095|14330254
1250740800000|2009-08-20 04:00:00|5160|5160|5171|5171|5182|5182|5125|5125|9301120
1250827200000|2009-08-21 04:00:00|5197|5197|5136|5136|5210|5210|5125|5125|21094394
1251086400000|2009-08-24 04:00:00|5152|5152|5155|5155|5170|5170|5115|5115|11620070
1251172800000|2009-08-25 04:00:00|5168|5168|5167|5167|5256|5256|5156|5156|16583571
1251259200000|2009-08-26 04:00:00|5174|5174|5180|5180|5224|5224|5156|5156|14296299
1251345600000|2009-08-27 04:00:00|5165|5165|5124|5124|5174.5|5174.5|5112|5112|17217330
1251432000000|2009-08-28 04:00:00|5136|5136|5113|5113|5140|5140|5061|5061|14793434
1251691200000|2009-08-31 04:00:00|5102|5102|5087|5087|5146.9|5146.9|5073|5073|17243523
1251777600000|2009-09-01 04:00:00|5081|5081|5097|5097|5138|5138|5064|5064|16615615
1251864000000|2009-09-02 04:00:00|5079|5079|5092|5092|5105|5105|5077|5077|13441371
1251950400000|2009-09-03 04:00:00|5115|5115|5174|5174|5185|5185|5099|5099|16298885
1252036800000|2009-09-04 04:00:00|5170|5170|5168|5168|5210|5210|5150|5150|13269866
1252382400000|2009-09-08 04:00:00|5172|5172|5140|5140|5180|5180|5133|5133|14132714
1252468800000|2009-09-09 04:00:00|5152|5152|5111|5111|5152|5152|5084|5084|15090686
1252555200000|2009-09-10 04:00:00|5091|5091|5103|5103|5128.5|5128.5|5073|5073|22864541
1252641600000|2009-09-11 04:00:00|5099|5099|5072|5072|5104|5104|5062|5062|16096700
1252900800000|2009-09-14 04:00:00|5037|5037|5038|5038|5053|5053|5020|5020|16547330
1252987200000|2009-09-15 04:00:00|5052|5052|4993|4993|5058|5058|4983|4983|26400082
1253073600000|2009-09-16 04:00:00|4998|4998|5004|5004|5018|5018|4975|4975|17611170
1253160000000|2009-09-17 04:00:00|5010|5010|4996|4996|5014|5014|4984.5|4984.5|17768942
1253246400000|2009-09-18 04:00:00|5000|5000|5011|5011|5040|5040|4994|4994|33446801
1253505600000|2009-09-21 04:00:00|5003|5003|5091|5091|5097|5097|5002|5002|15283029
1253592000000|2009-09-22 04:00:00|5103|5103|5099|5099|5130|5130|5092|5092|14542088
1253678400000|2009-09-23 04:00:00|5104|5104|5040|5040|5113|5113|5040|5040|14017531
1253764800000|2009-09-24 04:00:00|5066|5066|5070|5070|5084|5084|5034|5034|11943218
1253851200000|2009-09-25 04:00:00|5040|5040|4947|4947|5064|5064|4942|4942|26348167
1254110400000|2009-09-28 04:00:00|4960|4960|4950|4950|4970|4970|4933|4933|14792881
1254196800000|2009-09-29 04:00:00|4965|4965|4923|4923|4968|4968|4918|4918|17106562
1254283200000|2009-09-30 04:00:00|4928|4928|4909|4909|4931|4931|4873|4873|22092814
1254369600000|2009-10-01 04:00:00|4907|4907|4900|4900|4937|4937|4873|4873|22467023
1254456000000|2009-10-02 04:00:00|4889|4889|4908|4908|4934|4934|4884|4884|15094001
1254715200000|2009-10-05 04:00:00|4900|4900|4906|4906|4919|4919|4885|4885|14220491
1254801600000|2009-10-06 04:00:00|4923|4923|4948|4948|4964|4964|4913|4913|17583608
1254888000000|2009-10-07 04:00:00|4953|4953|4949|4949|4970|4970|4932|4932|11622987
1254974400000|2009-10-08 04:00:00|4953|4953|4974|4974|4987|4987|4940|4940|14962631
1255060800000|2009-10-09 04:00:00|4981|4981|4997|4997|5003|5003|4962|4962|16383239
1255320000000|2009-10-12 04:00:00|5003|5003|4961|4961|5021|5021|4947|4947|16357971
1255406400000|2009-10-13 04:00:00|4968|4968|5034|5034|5058|5058|4965|4965|20855253
1255492800000|2009-10-14 04:00:00|5063|5063|5019|5019|5064|5064|5010|5010|16072602
1255579200000|2009-10-15 04:00:00|5028|5028|5095|5095|5099|5099|5020|5020|21685266
1255665600000|2009-10-16 04:00:00|5080|5080|5122|5122|5141|5141|5062|5062|16543776
1255924800000|2009-10-19 04:00:00|5135|5135|5189|5189|5197|5197|5125|5125|15411385
1256011200000|2009-10-20 04:00:00|5198|5198|5170|5170|5200|5200|5150|5150|13241369
1256097600000|2009-10-21 04:00:00|5167|5167|5063|5063|5197|5197|5036|5036|21904485
1256184000000|2009-10-22 04:00:00|5062|5062|5048|5048|5075|5075|5003|5003|24604145
1256270400000|2009-10-23 04:00:00|5068|5068|5044|5044|5071|5071|4998|4998|15114375
1256529600000|2009-10-26 04:00:00|5058|5058|4984|4984|5061|5061|4982|4982|15274680
1256616000000|2009-10-27 04:00:00|4996|4996|4987|4987|5011|5011|4976.77|4976.77|15590777
1256702400000|2009-10-28 04:00:00|4981|4981|4990|4990|5037|5037|4973|4973|17018738
1256788800000|2009-10-29 04:00:00|5015|5015|5040|5040|5047|5047|4981.17|4981.17|14389037
1256875200000|2009-10-30 04:00:00|5039|5039|4968|4968|5045|5045|4962|4962|17635088
1257138000000|2009-11-02 05:00:00|4981|4981|5028|5028|5035|5035|4968.999|4968.999|15037740
1257224400000|2009-11-03 05:00:00|5016|5016|4990|4990|5057|5057|4952|4952|16204232
1257310800000|2009-11-04 05:00:00|5004|5004|5038|5038|5078|5078|4986|4986|14522688
1257397200000|2009-11-05 05:00:00|5051|5051|5128|5128|5135|5135|5049|5049|16694509
1257483600000|2009-11-06 05:00:00|5103|5103|5125|5125|5127|5127|5070|5070|12366444
1257742800000|2009-11-09 05:00:00|5166|5166|5200|5200|5203|5203|5141|5141|15285906
1257829200000|2009-11-10 05:00:00|5177|5177|5231|5231|5247|5247|5176|5176|16825717
1257915600000|2009-11-11 05:00:00|5259|5259|5297|5297|5300|5300|5218|5218|23297383
1258002000000|2009-11-12 05:00:00|5336.5|5336.5|5324|5324|5374|5374|5311|5311|28265443
1258088400000|2009-11-13 05:00:00|5328|5328|5320|5320|5355|5355|5306|5306|17636072
1258347600000|2009-11-16 05:00:00|5335|5335|5316|5316|5346|5346|5281|5281|15356892
1258434000000|2009-11-17 05:00:00|5340|5340|5366|5366|5380|5380|5310|5310|17718320
1258520400000|2009-11-18 05:00:00|5380|5380|5415|5415|5440|5440|5361|5361|13360903
1258606800000|2009-11-19 05:00:00|5400|5400|5454|5454|5464.9|5464.9|5376|5376|17369097
1258693200000|2009-11-20 05:00:00|5453|5453|5428|5428|5487|5487|5400|5400|15050484
1258952400000|2009-11-23 05:00:00|5478|5478|5468|5468|5485|5485|5452|5452|11933152
1259038800000|2009-11-24 05:00:00|5476|5476|5485|5485|5492|5492|5453|5453|10606974
1259125200000|2009-11-25 05:00:00|5486|5486|5496|5496|5509|5509|5478|5478|9063494
1259298000000|2009-11-27 05:00:00|5409|5409|5463|5463|5484|5484|5409|5409|7528648
1259557200000|2009-11-30 05:00:00|5453|5453|5455|5455|5470|5470|5409.5|5409.5|11930299
1259643600000|2009-12-01 05:00:00|5485|5485|5475|5475|5508|5508|5462|5462|12012176
1259730000000|2009-12-02 05:00:00|5467|5467|5457|5457|5488|5488|5448|5448|10044052
1259816400000|2009-12-03 05:00:00|5473|5473|5444|5444|5477|5477|5431|5431|11408876
1259902800000|2009-12-04 05:00:00|5471|5471|5424|5424|5480|5480|5395|5395|11121263
1260162000000|2009-12-07 05:00:00|5414|5414|5493|5493|5498|5498|5414|5414|11363339
1260248400000|2009-12-08 05:00:00|5482|5482|5441|5441|5485|5485|5406.499|5406.499|15841639
1260334800000|2009-12-09 05:00:00|5424|5424|5407|5407|5427|5427|5376|5376|12683409
1260421200000|2009-12-10 05:00:00|5428|5428|5469|5469|5487|5487|5421|5421|10113027
1260507600000|2009-12-11 05:00:00|5482|5482|5465|5465|5500|5500|5464|5464|11399684
1260766800000|2009-12-14 05:00:00|5458|5458|5407|5407|5460|5460|5381|5381|14874552
1260853200000|2009-12-15 05:00:00|5396|5396|5398|5398|5407|5407|5349|5349|15213692
1260939600000|2009-12-16 05:00:00|5421|5421|5332|5332|5423|5423|5313|5313|17179492
1261026000000|2009-12-17 05:00:00|5310|5310|5276|5276|5320|5320|5236|5236|15640556
1261112400000|2009-12-18 05:00:00|5306|5306|5285|5285|5306|5306|5231|5231|26051935
1261371600000|2009-12-21 05:00:00|5294|5294|5340|5340|5354|5354|5293|5293|13432281
1261458000000|2009-12-22 05:00:00|5346|5346|5334|5334|5375|5375|5325|5325|11958581
1261544400000|2009-12-23 05:00:00|5345|5345|5332|5332|5361|5361|5325|5325|8631560
1261630800000|2009-12-24 05:00:00|5342|5342|5360|5360|5374|5374|5337|5337|4473051
1261976400000|2009-12-28 05:00:00|5379|5379|5398|5398|5399|5399|5361|5361|7425489
1262062800000|2009-12-29 05:00:00|5397|5397|5411|5411|5420|5420|5390|5390|7264179
1262149200000|2009-12-30 05:00:00|5393|5393|5430|5430|5435|5435|5389|5389|6796925
1262235600000|2009-12-31 05:00:00|5425|5425|5345|5345|5437|5437|5342|5342|9765201
1262581200000|2010-01-04 05:00:00|5374|5374|5423|5423|5467|5467|5367|5367|20753890
1262667600000|2010-01-05 05:00:00|5409|5409|5369|5369|5419|5419|5357.02|5357.02|15649378
1262754000000|2010-01-06 05:00:00|5350|5350|5357|5357|5383|5383|5342|5342|12517828
1262840400000|2010-01-07 05:00:00|5372|5372|5360|5360|5375|5375|5326|5326|10662697
1262926800000|2010-01-08 05:00:00|5343|5343|5333|5333|5353|5353|5302|5302|11363488
1263186000000|2010-01-11 05:00:00|5333|5333|5421|5421|5444|5444|5310|5310|13989639
1263272400000|2010-01-12 05:00:00|5400|5400|5473|5473|5475|5475|5386|5386|15117022
1263358800000|2010-01-13 05:00:00|5479|5479|5501|5501|5520|5520|5441|5441|13290652
1263445200000|2010-01-14 05:00:00|5473|5473|5421|5421|5484|5484|5416|5416|13772183
1263531600000|2010-01-15 05:00:00|5434|5434|5368|5368|5455|5455|5360|5360|19088243
1263877200000|2010-01-19 05:00:00|5391|5391|5403|5403|5426|5426|5350|5350|14618629
1263963600000|2010-01-20 05:00:00|5392|5392|5386|5386|5394|5394|5323|5323|13308519
1264050000000|2010-01-21 05:00:00|5407|5407|5292|5292|5407|5407|5284|5284|16028682
1264136400000|2010-01-22 05:00:00|5296|5296|5294|5294|5347.02|5347.02|5269|5269|19416031
1264395600000|2010-01-25 05:00:00|5314|5314|5288|5288|5322|5322|5277.5|5277.5|12003255
1264482000000|2010-01-26 05:00:00|5282|5282|5361|5361|5386|5386|5273|5273|15585088
1264568400000|2010-01-27 05:00:00|5352|5352|5340|5340|5377|5377|5310|5310|13192047
1264654800000|2010-01-28 05:00:00|5338|5338|5261|5261|5345|5345|5251|5251|16961014
1264741200000|2010-01-29 05:00:00|5368|5368|5343|5343|5415|5415|5340|5340|24281225
1265000400000|2010-02-01 05:00:00|5362|5362|5348|5348|5378|5378|5331|5331|11028818
1265086800000|2010-02-02 05:00:00|5359|5359|5349|5349|5372|5372|5333|5333|11388907
1265173200000|2010-02-03 05:00:00|5373|5373|5427|5427|5450|5450|5364|5364|17988850
1265259600000|2010-02-04 05:00:00|5388|5388|5297|5297|5430|5430|5296|5296|21029997
1265346000000|2010-02-05 05:00:00|5277|5277|5345|5345|5353|5353|5276|5276|15546378
1265605200000|2010-02-08 05:00:00|5338|5338|5293|5293|5354|5354|5292|5292|10506063
1265691600000|2010-02-09 05:00:00|5321|5321|5325|5325|5362|5362|5282|5282|10825120
1265778000000|2010-02-10 05:00:00|5327|5327|5324|5324|5350|5350|5296|5296|9408393
1265864400000|2010-02-11 05:00:00|5313|5313|5308|5308|5345|5345|5291|5291|11579594
1265950800000|2010-02-12 05:00:00|5311|5311|5290|5290|5311|5311|5266|5266|17038867
1266296400000|2010-02-16 05:00:00|5324|5324|5356|5356|5372|5372|5290|5290|15771181
1266382800000|2010-02-17 05:00:00|5369|5369|5406|5406|5425|5425|5365|5365|15534113
1266469200000|2010-02-18 05:00:00|5320|5320|5347|5347|5350|5350|5291|5291|29458040
1266555600000|2010-02-19 05:00:00|5319|5319|5349|5349|5358|5358|5307|5307|15090572
1266814800000|2010-02-22 05:00:00|5352|5352|5383|5383|5392|5392|5334|5334|12097112
1266901200000|2010-02-23 05:00:00|5375|5375|5362|5362|5408|5408|5345|5345|14138110
1266987600000|2010-02-24 05:00:00|5374|5374|5392|5392|5395|5395|5348|5348|10624152
1267074000000|2010-02-25 05:00:00|5345.97|5345.97|5415|5415|5428|5428|5325|5325|13510073
1267160400000|2010-02-26 05:00:00|5422|5422|5407|5407|5424|5424|5350|5350|15953097
1267419600000|2010-03-01 05:00:00|5404|5404|5390|5390|5413|5413|5354|5354|12129735
1267506000000|2010-03-02 05:00:00|5383|5383|5359|5359|5389|5389|5347|5347|14083621
1267592400000|2010-03-03 05:00:00|5335|5335|5366|5366|5375|5375|5315|5315|11631120
1267678800000|2010-03-04 05:00:00|5402|5402|5396|5396|5409|5409|5375|5375|11211800
1267765200000|2010-03-05 05:00:00|5397|5397|5414|5414|5417|5417|5350|5350|11375086
1268024400000|2010-03-08 05:00:00|5401|5401|5415|5415|5428|5428|5393|5393|7556638
1268110800000|2010-03-09 05:00:00|5412|5412|5406|5406|5450|5450|5392|5392|12585199
1268197200000|2010-03-10 05:00:00|5367|5367|5363|5363|5402|5402|5353|5353|12697801
1268283600000|2010-03-11 05:00:00|5364|5364|5397|5397|5399|5399|5353|5353|10675420
1268370000000|2010-03-12 05:00:00|5416|5416|5390|5390|5424|5424|5379|5379|10481281
1268625600000|2010-03-15 04:00:00|5439|5439|5542|5542|5554|5554|5435|5435|24374792
1268712000000|2010-03-16 04:00:00|5588|5588|5599|5599|5627|5627|5560|5560|18458501
1268798400000|2010-03-17 04:00:00|5605|5605|5592|5592|5613|5613|5566|5566|12495115
1268884800000|2010-03-18 04:00:00|5589|5589|5594|5594|5595.2|5595.2|5554|5554|9472592
1268971200000|2010-03-19 04:00:00|5603|5603|5534|5534|5627|5627|5515|5515|17184075
1269230400000|2010-03-22 04:00:00|5531|5531|5562|5562|5604.22|5604.22|5513|5513|9874095
1269316800000|2010-03-23 04:00:00|5563|5563|5589|5589|5600|5600|5561|5561|9369255
1269403200000|2010-03-24 04:00:00|5573|5573|5558|5558|5600|5600|5543|5543|8698851
1269489600000|2010-03-25 04:00:00|5563|5563|5561|5561|5599|5599|5560|5560|9793123
1269576000000|2010-03-26 04:00:00|5561|5561|5551|5551|5596|5596|5547|5547|9947257
1269835200000|2010-03-29 04:00:00|5550|5550|5574|5574|5575|5575|5543|5543|9776427
1269921600000|2010-03-30 04:00:00|5578|5578|5591|5591|5605|5605|5566|5566|6941570
1270008000000|2010-03-31 04:00:00|5581|5581|5560|5560|5590.5|5590.5|5550|5550|9966853
1270094400000|2010-04-01 04:00:00|5575|5575|5549|5549|5585|5585|5517|5517|11788075
1270440000000|2010-04-05 04:00:00|5570|5570|5549|5549|5573|5573|5522|5522|10749664
1270526400000|2010-04-06 04:00:00|5544|5544|5553|5553|5563|5563|5529|5529|9567168
1270612800000|2010-04-07 04:00:00|5550|5550|5528|5528|5590|5590|5513.999|5513.999|12936271
1270699200000|2010-04-08 04:00:00|5529|5529|5538|5538|5570|5570|5516|5516|11139666
1270785600000|2010-04-09 04:00:00|5538|5538|5507|5507|5538|5538|5463.5|5463.5|12535319
1271044800000|2010-04-12 04:00:00|5502|5502|5502|5502|5510|5510|5458|5458|11964081
1271131200000|2010-04-13 04:00:00|5491|5491|5472|5472|5521|5521|5466|5466|12852642
1271217600000|2010-04-14 04:00:00|5463|5463|5464|5464|5491|5491|5434|5434|14687995
1271304000000|2010-04-15 04:00:00|5415|5415|5413|5413|5436|5436|5392|5392|17660248
1271390400000|2010-04-16 04:00:00|5411|5411|5411|5411|5459|5459|5384|5384|19234121
1271649600000|2010-04-19 04:00:00|5400|5400|5439|5439|5448|5448|5400|5400|11315660
1271736000000|2010-04-20 04:00:00|5449|5449|5452|5452|5482|5482|5438|5438|9093104
1271822400000|2010-04-21 04:00:00|5444|5444|5447|5447|5457|5457|5418|5418|11499212
1271908800000|2010-04-22 04:00:00|5437|5437|5449|5449|5465|5465|5415|5415|10921391
1271995200000|2010-04-23 04:00:00|5447|5447|5453|5453|5461|5461|5392|5392|16595907
1272254400000|2010-04-26 04:00:00|5453|5453|5404|5404|5470|5470|5401|5401|14750913
1272340800000|2010-04-27 04:00:00|5360|5360|5404|5404|5442|5442|5353|5353|19175177
1272427200000|2010-04-28 04:00:00|5392|5392|5361|5361|5410|5410|5352|5352|14904711
1272513600000|2010-04-29 04:00:00|5366|5366|5370|5370|5423|5423|5355|5355|13319908
1272600000000|2010-04-30 04:00:00|5382|5382|5364|5364|5415|5415|5364|5364|16279335
1272859200000|2010-05-03 04:00:00|5388|5388|5374|5374|5395|5395|5347|5347|12301065
1272945600000|2010-05-04 04:00:00|5359|5359|5402|5402|5457|5457|5355|5355|18671071
1273032000000|2010-05-05 04:00:00|5411|5411|5477|5477|5495|5495|5382|5382|16609823
1273118400000|2010-05-06 04:00:00|5435|5435|5323|5323|5478|5478|5153|5153|24068402
1273204800000|2010-05-07 04:00:00|5304|5304|5240|5240|5362|5362|5180|5180|28945091
1273464000000|2010-05-10 04:00:00|5306|5306|5258|5258|5324|5324|5183|5183|27090587
1273550400000|2010-05-11 04:00:00|5235|5235|5246|5246|5277|5277|5217|5217|19630110
1273636800000|2010-05-12 04:00:00|5250|5250|5248|5248|5256|5256|5213|5213|13610883
1273723200000|2010-05-13 04:00:00|5263|5263|5240|5240|5297|5297|5236|5236|12459468
1273809600000|2010-05-14 04:00:00|5241|5241|5212|5212|5270|5270|5202|5202|18653215
1274068800000|2010-05-17 04:00:00|5241|5241|5273|5273|5292|5292|5204|5204|16946493
1274155200000|2010-05-18 04:00:00|5332|5332|5370.5|5370.5|5445|5445|5320|5320|32230581
1274241600000|2010-05-19 04:00:00|5353|5353|5304|5304|5376|5376|5279|5279|20419291
1274328000000|2010-05-20 04:00:00|5237|5237|5130|5130|5296|5296|5130|5130|27257148
1274414400000|2010-05-21 04:00:00|5073|5073|5137|5137|5137|5137|5051|5051|24549360
1274673600000|2010-05-24 04:00:00|5104|5104|5100|5100|5154|5154|5090|5090|13573852
1274760000000|2010-05-25 04:00:00|5025|5025|5028|5028|5050|5050|5000|5000|24062657
1274846400000|2010-05-26 04:00:00|5036|5036|5002|5002|5060|5060|5001|5001|19079045
1274932800000|2010-05-27 04:00:00|5052|5052|5070|5070|5073|5073|5032|5032|13982529
1275019200000|2010-05-28 04:00:00|5075|5075|5056|5056|5093|5093|5050|5050|14019582
1275364800000|2010-06-01 04:00:00|5080|5080|5092|5092|5151|5151|5052|5052|16054600
1275451200000|2010-06-02 04:00:00|5123|5123|5172|5172|5174|5174|5102|5102|13665737
1275537600000|2010-06-03 04:00:00|5173|5173|5172|5172|5208|5208|5148|5148|10509388
1275624000000|2010-06-04 04:00:00|5141|5141|5040|5040|5170|5170|5022|5022|24041813
1275883200000|2010-06-07 04:00:00|5046|5046|5074|5074|5136.5|5136.5|5032|5032|19501312
1275969600000|2010-06-08 04:00:00|5079|5079|5078|5078|5098|5098|5052.75|5052.75|20317355
1276056000000|2010-06-09 04:00:00|5096|5096|5099|5099|5136|5136|5059|5059|16540496
1276142400000|2010-06-10 04:00:00|5121|5121|5122|5122|5168|5168|5106|5106|15850405
1276228800000|2010-06-11 04:00:00|5097|5097|5086|5086|5127|5127|5055|5055|14027440
1276488000000|2010-06-14 04:00:00|5111|5111|5124|5124|5146|5146|5089|5089|13900030
1276574400000|2010-06-15 04:00:00|5120|5120|5164|5164|5165|5165|5106|5106|14310768
1276660800000|2010-06-16 04:00:00|5150|5150|5098|5098|5158|5158|5092|5092|15905146
1276747200000|2010-06-17 04:00:00|5105|5105|5141|5141|5149|5149|5096|5096|12667232
1276833600000|2010-06-18 04:00:00|5141|5141|5155|5155|5191|5191|5141|5141|25426629
1277092800000|2010-06-21 04:00:00|5171|5171|5102|5102|5188|5188|5071|5071|14656976
1277179200000|2010-06-22 04:00:00|5107|5107|5068|5068|5147|5147|5060|5060|13659223
1277265600000|2010-06-23 04:00:00|5076|5076|5081|5081|5104|5104|5040|5040|15945812
1277352000000|2010-06-24 04:00:00|5073|5073|5003|5003|5083|5083|4995|4995|14819550
1277438400000|2010-06-25 04:00:00|4995|4995|4880|4880|5020|5020|4880|4880|45336600
1277697600000|2010-06-28 04:00:00|4906|4906|4957|4957|4977|4977|4901|4901|14697130
1277784000000|2010-06-29 04:00:00|4917|4917|4890|4890|4926|4926|4843.19|4843.19|20354663
1277870400000|2010-06-30 04:00:00|4896|4896|4807|4807|4897|4897|4801|4801|18392396
1277956800000|2010-07-01 04:00:00|4810|4810|4834|4834|4841|4841|4777|4777|18114602
1278043200000|2010-07-02 04:00:00|4844|4844|4800|4800|4844|4844|4784|4784|13584196
1278388800000|2010-07-06 04:00:00|4934|4934|4857|4857|4944|4944|4825.5|4825.5|18225757
1278475200000|2010-07-07 04:00:00|4866|4866|4892|4892|4897|4897|4816|4816|16179001
1278561600000|2010-07-08 04:00:00|4932|4932|4918|4918|4932|4932|4879.27|4879.27|12649961
1278648000000|2010-07-09 04:00:00|4925|4925|4943|4943|4955|4955|4915|4915|11607233
1278907200000|2010-07-12 04:00:00|4978|4978|5012|5012|5033|5033|4968|4968|13441071
1278993600000|2010-07-13 04:00:00|5035|5035|5054|5054|5069|5069|5010|5010|13219735
1279080000000|2010-07-14 04:00:00|5005|5005|5035|5035|5036|5036|5004|5004|10708279
1279166400000|2010-07-15 04:00:00|5034|5034|5041|5041|5044|5044|4991|4991|12256670
1279252800000|2010-07-16 04:00:00|5015|5015|4967|4967|5033|5033|4952|4952|15922114
1279512000000|2010-07-19 04:00:00|4972|4972|4952|4952|4981|4981|4908.75|4908.75|11895933
1279598400000|2010-07-20 04:00:00|4926|4926|5088|5088|5103|5103|4926|4926|16283881
1279684800000|2010-07-21 04:00:00|5100|5100|5035|5035|5100|5100|5011|5011|12311094
1279771200000|2010-07-22 04:00:00|5055|5055|5086|5086|5109|5109|5051|5051|11984441
1279857600000|2010-07-23 04:00:00|5091|5091|5167|5167|5181|5181|5090|5090|13045690
1280116800000|2010-07-26 04:00:00|5114|5113|5112|5112|5125|5124|5096|5095|4693858
1280203200000|2010-07-27 04:00:00|5111|5111|5096|5095|5130|5129|5068|5067|9016212
1280289600000|2010-07-28 04:00:00|5097|5096|5113|5112|5139|5139|5091|5080|6352153
1280376000000|2010-07-29 04:00:00|5114|5113|5109|5108|5178|5177|5081|5080|6228866
1280462400000|2010-07-30 04:00:00|5110|5109|5118|5117|5120|5119|5051|5050|7579457
1280721600000|2010-08-02 04:00:00|5119|5118|5144|5143|5170|5169|5096|5095|10401648
1280808000000|2010-08-03 04:00:00|5143|5142|5131|5130|5166|5165|5104|5102|7443170
1280894400000|2010-08-04 04:00:00|5130|5129|5163|5162|5171|5170|5105|5101|5772052
1280980800000|2010-08-05 04:00:00|5162|5161|5157|5156|5167|5166|5123|5122|5448168
1281067200000|2010-08-06 04:00:00|5142|5142|5179|5179|5179|5179|5111|5111|8270290
1281326400000|2010-08-09 04:00:00|5196|5184|5210|5209|5234|5234|5181|5180|5386071
1281412800000|2010-08-10 04:00:00|5209|5208|5227|5226|5245|5244|5170|5169|6363841
1281499200000|2010-08-11 04:00:00|5226|5225|5101|5100|5240|5225|5098|5098|7951950
1281585600000|2010-08-12 04:00:00|5100|5099|5045|5044|5108|5107|5001|5001|9722642
1281672000000|2010-08-13 04:00:00|5033|5033|5040|5040|5074|5074|5000|5000|10098308
1281931200000|2010-08-16 04:00:00|5149|4975|5033|5032|5149|5056|5006|4975|6645244
1282017600000|2010-08-17 04:00:00|5034|5033|5109|5109|5162|5161|5034|5033|11763508
1282104000000|2010-08-18 04:00:00|5110|5108|5096|5095|5133|5132|5063|5062|11209226
1282190400000|2010-08-19 04:00:00|5095|5094|5006|5005|5096|5095|5001|5000|11612636
1282276800000|2010-08-20 04:00:00|5017|5017|5022|5022|5047|5047|5003|5003|11701665
1282536000000|2010-08-23 04:00:00|5122|5016|5110|5109|5150|5149|5041|5016|10443652
1282622400000|2010-08-24 04:00:00|5111|5110|5134|5133|5172|5171|5062|5060|11850091
1282708800000|2010-08-25 04:00:00|5135|5134|5162|5161|5179|5178|5110|5109|10819987
1282795200000|2010-08-26 04:00:00|5161|5160|5112|5111|5168|5162|5076|5075|8060826
1282881600000|2010-08-27 04:00:00|5102|5102|5100|5100|5125|5125|5072|5072|11934910
1283140800000|2010-08-30 04:00:00|5125|5080|5065|5064|5125|5124|5062|5061|5420631
1283227200000|2010-08-31 04:00:00|5066|5065|5017|5016|5110|5110|5013|5012|12529449
1283313600000|2010-09-01 04:00:00|5016|5015|5116|5115|5143|5142|5013|5012|9853793
1283400000000|2010-09-02 04:00:00|5117|5116|5180|5179|5181|5180|5117|5115|8379153
1283486400000|2010-09-03 04:00:00|5179|5178|5193|5192|5210|5209|5156|5155|7213164
1283832000000|2010-09-07 04:00:00|5194|5193|5186|5185|5256|5255|5184|5184|7687362
1283918400000|2010-09-08 04:00:00|5187|5186|5176|5175|5199|5197|5153|5152|6379928
1284004800000|2010-09-09 04:00:00|5175|5174|5193|5192|5214|5207|5175|5174|5372993
1284091200000|2010-09-10 04:00:00|5192|5191|5197|5196|5207|5206|5172|5172|5821727
1284350400000|2010-09-13 04:00:00|5196|5195|5230|5229|5247|5246|5193|5192|5335873
1284436800000|2010-09-14 04:00:00|5229|5230|5266|5265|5303|5302|5217|5216|8387652
1284523200000|2010-09-15 04:00:00|5267|5266|5288|5287|5311|5310|5245|5241|7345158
1284609600000|2010-09-16 04:00:00|5289|5288|5313|5312|5328|5327|5256|5255|6411273
1284696000000|2010-09-17 04:00:00|5313|5312|5306|5305|5327|5326|5306|5305|3235732
1284955200000|2010-09-20 04:00:00|5307|5306|5364|5363|5368|5367|5298|5297|7622259
1285041600000|2010-09-21 04:00:00|5363|5362|5363|5362|5396|5395|5333|5332|6764819
1285128000000|2010-09-22 04:00:00|5362|5361|5382|5381|5400|5399|5345|5343|7104967
1285214400000|2010-09-23 04:00:00|5374|5373|5358|5357|5374|5373|5353|5352|662017
1285300800000|2010-09-24 04:00:00|5395|5395|5408|5408|5439|5439|5384|5384|9769122
1285560000000|2010-09-27 04:00:00|5391|5391|5348|5348|5401|5401|5347|5347|8663588
1285646400000|2010-09-28 04:00:00|5353|5353|5382|5382|5399|5399|5305|5305|11149152
1285732800000|2010-09-29 04:00:00|5381|5358|5326|5325|5381|5377|5312|5311|6434650
1285819200000|2010-09-30 04:00:00|5327|5326|5358|5358|5399|5398|5315|5314|6937201
1285905600000|2010-10-01 04:00:00|5360|5360|5336|5336|5362|5362|5320|5320|8231451
1286164800000|2010-10-04 04:00:00|5336|5333|5351|5350|5370|5369|5315|5314|4745569
1286251200000|2010-10-05 04:00:00|5352|5351|5408|5407|5425|5424|5350|5349|6939605
1286337600000|2010-10-06 04:00:00|5407|5406|5449|5448|5463|5462|5392|5390|7746333
1286424000000|2010-10-07 04:00:00|5450|5449|5437|5436|5482|5481|5405|5404|5858544
1286510400000|2010-10-08 04:00:00|5436|5435|5442|5425|5460|5459|5404|5403|6606500
1286769600000|2010-10-11 04:00:00|5450|5426|5459|5458|5474|5473|5444|5425|5077961
1286856000000|2010-10-12 04:00:00|5460|5459|5400|5399|5463|5463|5376|5375|10314710
1286942400000|2010-10-13 04:00:00|5401|5400|5382|5381|5451|5451|5381|5380|9371363
1287028800000|2010-10-14 04:00:00|5383|5382|5319|5318|5396|5384|5294|5293|12185194
1287115200000|2010-10-15 04:00:00|5330|5323|5339|5324|5339|5324|5325|5323|12559758
1287374400000|2010-10-18 04:00:00|5338|5325|5372|5371|5390|5389|5334|5321|6161462
1287460800000|2010-10-19 04:00:00|5371|5370|5336|5335|5376|5376|5314|5313|7661009
1287547200000|2010-10-20 04:00:00|5337|5336|5341|5340|5384|5383|5329|5320|7212741
1287633600000|2010-10-21 04:00:00|5342|5341|5400|5399|5434|5433|5342|5341|7027914
1287720000000|2010-10-22 04:00:00|5401|5400|5405|5404|5410|5408|5387|5386|4369753
1287979200000|2010-10-25 04:00:00|5404|5403|5400|5399|5440|5439|5398|5397|4811213
1288065600000|2010-10-26 04:00:00|5401|5400|5456|5455|5473|5472|5384|5383|7593059
1288152000000|2010-10-27 04:00:00|5457|5456|5386|5385|5463|5461|5356|5355|9373442
1288238400000|2010-10-28 04:00:00|5387|5386|5403|5402|5424|5423|5360|5359|6337570
1288324800000|2010-10-29 04:00:00|5404|5404|5417|5417|5459|5459|5361|5361|8033129
1288584000000|2010-11-01 04:00:00|5422|5418|5420|5419|5448|5447|5403|5402|714411
1288670400000|2010-11-02 04:00:00|5461|5461|5479|5478|5499|5498|5453|5453|1104244
1288756800000|2010-11-03 04:00:00|5480|5490|5482|5481|5491|5490|5426|5425|652035
1288843200000|2010-11-04 04:00:00|5500|5496|5536|5535|5550|5549|5496|5495|9442934
1288929600000|2010-11-05 04:00:00|5549|5542|5520|5519|5572|5571|5491|5490|7628364
1289192400000|2010-11-08 05:00:00|5498|5496|5489|5488|5508|5507|5452|5451|6894177
1289278800000|2010-11-09 05:00:00|5506|5503|5505|5504|5521|5520|5484|5482|7643285
1289365200000|2010-11-10 05:00:00|5477|5467|5451|5450|5477|5475|5410|5409|8364961
1289451600000|2010-11-11 05:00:00|5436|5420|5433|5432|5448|5446|5396|5395|9477162
1289538000000|2010-11-12 05:00:00|5410|5405|5413|5412|5435|5434|5387|5386|8157199
1289797200000|2010-11-15 05:00:00|5419|5410|5393|5391|5435|5434|5388|5387|7932749
1289883600000|2010-11-16 05:00:00|5459|5457|5429|5427|5535|5534|5425|5424|16629673
1289970000000|2010-11-17 05:00:00|5444|5432|5376|5376|5444|5438|5357|5356|10261056
1290056400000|2010-11-18 05:00:00|5406|5405|5398|5397|5466|5465|5391|5390|7891232
1290142800000|2010-11-19 05:00:00|5426|5413|5439|5438|5445|5444|5396|5395|6378781
1290402000000|2010-11-22 05:00:00|5430|5429|5438|5437|5460|5459|5393|5392|6307377
1290488400000|2010-11-23 05:00:00|5427|5416|5365|5364|5427|5420|5357|5356|10027034
1290574800000|2010-11-24 05:00:00|5377|5374|5401|5400|5418|5417|5377|5374|6950369
1290747600000|2010-11-26 05:00:00|5374|5371|5363|5361|5393|5392|5357|5356|2933358
1291006800000|2010-11-29 05:00:00|5355|5354|5385|5384|5392|5391|5343|5342|7976416
1291093200000|2010-11-30 05:00:00|5380|5364|5410|5409|5443|5442|5361|5360|7859145
1291179600000|2010-12-01 05:00:00|5451|5445|5471|5470|5485|5484|5440|5439|9047579
1291266000000|2010-12-02 05:00:00|5472|5466|5476|5475|5490|5489|5439|5438|8219946
1291352400000|2010-12-03 05:00:00|5478|5464|5461|5460|5478|5473|5432|5431|7014730
1291611600000|2010-12-06 05:00:00|5488|5487|5448|5447|5496|5490|5448|5447|5919045
1291698000000|2010-12-07 05:00:00|5456|5451|5506|5505|5534|5533|5456|5451|10344095
1291784400000|2010-12-08 05:00:00|5477|5475|5450|5449|5494|5493|5446|5445|8993515
1291870800000|2010-12-09 05:00:00|5474|5472|5435|5434|5477|5476|5433|5432|7555176
1291957200000|2010-12-10 05:00:00|5433|5423|5427|5426|5441|5440|5415|5414|9147105
1292216400000|2010-12-13 05:00:00|5440|5431|5420|5419|5440|5435|5401|5400|7453186
1292302800000|2010-12-14 05:00:00|5412|5402|5447|5446|5458|5457|5410|5402|7741943
1292389200000|2010-12-15 05:00:00|5430|5416|5424|5423|5440|5431|5405|5404|7326485
1292475600000|2010-12-16 05:00:00|5412|5409|5461|5461|5463|5462|5401|5400|9058871
1292562000000|2010-12-17 05:00:00|5456|5455|5443|5442|5475|5474|5439|5438|7742070
1292821200000|2010-12-20 05:00:00|5457|5440|5376|5375|5458|5451|5362|5361|10059635
1292907600000|2010-12-21 05:00:00|5377|5367|5367|5365|5387|5385|5365|5364|6160780
1292994000000|2010-12-22 05:00:00|5358|5354|5332|5331|5365|5364|5317|5316|8746079
1293080400000|2010-12-23 05:00:00|5322|5314|5359|5359|5369|5368|5317|5314|6915369
1293426000000|2010-12-27 05:00:00|5351|5345|5361|5356|5373|5372|5324|5323|4460224
1293512400000|2010-12-28 05:00:00|5364|5360|5375|5374|5393|5392|5352|5351|4940913
1293598800000|2010-12-29 05:00:00|5365|5363|5409|5408|5426|5425|5364|5363|5662967
1293685200000|2010-12-30 05:00:00|5416|5400|5406|5405|5419|5418|5384|5383|4627522
1293771600000|2010-12-31 05:00:00|5397|5392|5397|5396|5425|5424|5380|5379|4736963
1294030800000|2011-01-03 05:00:00|5433|5420|5457|5456|5480|5479|5416|5415|10570557
1294117200000|2011-01-04 05:00:00|5466|5461|5478|5477|5488|5487|5429|5428|9264385
1294203600000|2011-01-05 05:00:00|5474|5467|5443|5441|5507|5506|5433|5432|10175468
1294290000000|2011-01-06 05:00:00|5440|5431|5396|5395|5440|5437|5379|5378|11752710
1294376400000|2011-01-07 05:00:00|5394|5388|5409|5408|5416|5415|5377|5376|5764041
1294635600000|2011-01-10 05:00:00|5365|5363|5374|5373|5412|5411|5354|5353|7600275
1294722000000|2011-01-11 05:00:00|5395|5384|5430|5429|5452|5451|5374|5373|8552762
1294808400000|2011-01-12 05:00:00|5454|5452|5487|5485|5532|5531|5435|5433|10100500
1294894800000|2011-01-13 05:00:00|5495|5468|5481|5479|5536|5535|5471|5468|9838577
1294981200000|2011-01-14 05:00:00|5473|5469|5482|5481|5500|5499|5443|5442|6493736
1295326800000|2011-01-18 05:00:00|5513|5507|5515|5514|5540|5539|5478|5475|7725379
1295413200000|2011-01-19 05:00:00|5504|5502|5503|5502|5515|5514|5472|5471|6903131
1295499600000|2011-01-20 05:00:00|5515|5514|5602|5601|5627|5626|5515|5512|13711890
1295586000000|2011-01-21 05:00:00|5620|5614|5574|5573|5624|5623|5539|5538|8316614
1295845200000|2011-01-24 05:00:00|5555|5546|5604|5602|5605|5604|5532|5530|7616861
1295931600000|2011-01-25 05:00:00|5619|5611|5726|5725|5729|5728|5585|5582|14929761
1296018000000|2011-01-26 05:00:00|5737|5726|5733|5732|5775|5774|5701|5699|9410413
1296104400000|2011-01-27 05:00:00|5745|5741|5757|5755|5779|5778|5707|5702|6916044
1296190800000|2011-01-28 05:00:00|5769|5758|5670|5668|5790|5789|5651|5650|9573470
1296450000000|2011-01-31 05:00:00|5646|5641|5609|5608|5656|5655|5571|5570|10104788
1296536400000|2011-02-01 05:00:00|5635|5622|5633|5632|5658|5657|5592|5591|9297676
1296622800000|2011-02-02 05:00:00|5613|5601|5587|5587|5618|5617|5566|5565|10146745
1296709200000|2011-02-03 05:00:00|5599|5592|5595|5593|5610|5603|5540|5539|8013835
1296795600000|2011-02-04 05:00:00|5605|5590|5605|5604|5610|5609|5568|5567|5071519
1297054800000|2011-02-07 05:00:00|5612|5607|5610|5609|5624|5623|5591|5590|5011932
1297141200000|2011-02-08 05:00:00|5607|5598|5639|5638|5647|5646|5598|5594|6548423
1297227600000|2011-02-09 05:00:00|5643|5613|5673|5672|5673|5672|5612|5610|6148994
1297314000000|2011-02-10 05:00:00|5616|5606|5561|5560|5627|5614|5531|5530|11465557
1297400400000|2011-02-11 05:00:00|5547|5533|5572|5571|5588|5587|5532|5531|6771698
1297659600000|2011-02-14 05:00:00|5530|5525|5481|5480|5531|5530|5468|5467|10971398
1297746000000|2011-02-15 05:00:00|5478|5466|5497|5496|5505|5504|5452|5451|7289867
1297832400000|2011-02-16 05:00:00|5510|5494|5456|5455|5520|5519|5444|5443|11365861
1297918800000|2011-02-17 05:00:00|5459|5453|5477|5476|5490|5489|5436|5435|5996145
1298005200000|2011-02-18 05:00:00|5490|5471|5539|5538|5557|5556|5458|5450|12143625
1298350800000|2011-02-22 05:00:00|5391|5381|5365|5364|5397|5396|5296|5295|89165184
1298437200000|2011-02-23 05:00:00|5356|5345|5305|5304|5360|5359|5291|5290|68954520
1298523600000|2011-02-24 05:00:00|5314|5307|5210|5209|5319|5317|5188|5187|83474685
1298610000000|2011-02-25 05:00:00|5211|5211|5168|5168|5219|5216|5153|5152|64692237
1298869200000|2011-02-28 05:00:00|5176|5175|5203|5203|5243|5242|5169|5168|13911057
1298955600000|2011-03-01 05:00:00|5217|5216|5206|5205|5260|5259|5196|5195|16261936
1299042000000|2011-03-02 05:00:00|5230|5227|5199|5195|5236|5235|5173|5172|10749808
1299128400000|2011-03-03 05:00:00|5219|5215|5206|5203|5227|5226|5171|5170|11236739
1299214800000|2011-03-04 05:00:00|5245|5241|5205|5204|5249|5246|5174|5173|14583199
1299474000000|2011-03-07 05:00:00|5226|5218|5202|5200|5229|5229|5176|5175|11982848
1299560400000|2011-03-08 05:00:00|5210|5204|5245|5244|5254|5253|5202|5201|10850418
1299646800000|2011-03-09 05:00:00|5230|5223|5268|5267|5284|5283|5223|5222|10902132
1299733200000|2011-03-10 05:00:00|5244|5236|5266|5265|5369|5368|5229|5225|17228990
1299819600000|2011-03-11 05:00:00|5263|5250|5261|5260|5295|5294|5216|5215|13516962
1300075200000|2011-03-14 04:00:00|5246|5245|5230|5229|5252|5251|5207|5206|9316973
1300161600000|2011-03-15 04:00:00|5151|5138|5206|5205|5235|5234|5151|5138|12858137
1300248000000|2011-03-16 04:00:00|5153|5143|5138|5137|5187|5186|5097|5096|15307174
1300334400000|2011-03-17 04:00:00|5173|5168|5136|5135|5187|5185|5105|5104|9935580
1300420800000|2011-03-18 04:00:00|5172|5160|5148|5147|5189|5188|5126|5125|7922392
1300680000000|2011-03-21 04:00:00|5173|5166|5193|5192|5200|5199|5168|5166|7722056
1300766400000|2011-03-22 04:00:00|5205|5195|5199|5198|5215|5214|5180|5179|7767701
1300852800000|2011-03-23 04:00:00|5189|5185|5164|5163|5189|5185|5139|5138|12912870
1300939200000|2011-03-24 04:00:00|5190|5183|5261|5260|5294|5294|5180|5177|14268566
1301025600000|2011-03-25 04:00:00|5267|5257|5235|5235|5267|5264|5229|5228|7039072
1301284800000|2011-03-28 04:00:00|5248|5231|5221|5221|5250|5249|5202|5201|8036823
1301371200000|2011-03-29 04:00:00|5217|5210|5226|5222|5238|5237|5207|5206|8211703
1301457600000|2011-03-30 04:00:00|5257|5244|5238|5233|5274|5269|5209|5208|8051999
1301544000000|2011-03-31 04:00:00|5221|5207|5208|5207|5233|5232|5190|5189|9176461
1301630400000|2011-04-01 04:00:00|5223|5211|5211|5210|5236|5235|5193|5192|7289319
1301889600000|2011-04-04 04:00:00|5231|5216|5265|5264|5282|5282|5209|5205|8071939
1301976000000|2011-04-05 04:00:00|5282|5252|5274|5273|5319|5318|5267|5252|8123194
1302062400000|2011-04-06 04:00:00|5276|5269|5299|5298|5321|5320|5274|5268|7839415
1302148800000|2011-04-07 04:00:00|5305|5288|5300|5300|5325|5324|5277|5275|10027230
1302235200000|2011-04-08 04:00:00|5307|5300|5254|5252|5307|5303|5228|5227|9076745
1302494400000|2011-04-11 04:00:00|5248|5246|5283|5282|5292|5291|5242|5240|7123977
1302580800000|2011-04-12 04:00:00|5274|5269|5353|5352|5375|5374|5269|5265|12339682
1302667200000|2011-04-13 04:00:00|5379|5375|5365|5364|5396|5395|5351|5350|8192063
1302753600000|2011-04-14 04:00:00|5355|5347|5356|5351|5374|5373|5322|5321|7046398
1302840000000|2011-04-15 04:00:00|5364|5354|5353|5352|5369|5368|5331|5330|6784000
1303099200000|2011-04-18 04:00:00|5309|5291|5332|5331|5366|5365|5292|5291|8671032
1303185600000|2011-04-19 04:00:00|5331|5326|5336|5335|5347|5344|5311|5310|5853921
1303272000000|2011-04-20 04:00:00|5384|5372|5369|5368|5395|5394|5365|5364|6921589
1303358400000|2011-04-21 04:00:00|5388|5379|5356|5355|5393|5392|5343|5342|5114484
1303704000000|2011-04-25 04:00:00|5361|5357|5340|5339|5366|5365|5324|5323|5394123
1303790400000|2011-04-26 04:00:00|5353|5349|5394|5393|5423|5422|5329|5328|10968083
1303876800000|2011-04-27 04:00:00|5417|5371|5443|5442|5461|5460|5389|5371|8998421
1303963200000|2011-04-28 04:00:00|5435|5428|5471|5470|5480|5479|5430|5427|8930723
1304049600000|2011-04-29 04:00:00|5450|5438|5497|5496|5516|5515|5445|5438|8757133
1304308800000|2011-05-02 04:00:00|5503|5497|5505|5500|5508|5507|5468|5467|7628857
1304395200000|2011-05-03 04:00:00|5519|5506|5547|5546|5577|5576|5498|5495|10401731
1304481600000|2011-05-04 04:00:00|5539|5535|5538|5534|5579|5578|5521|5516|7713233
1304568000000|2011-05-05 04:00:00|5526|5519|5508|5507|5560|5559|5490|5489|9850330
1304654400000|2011-05-06 04:00:00|5536|5523|5503|5502|5556|5555|5487|5486|7397029
1304913600000|2011-05-09 04:00:00|5500|5497|5510|5509|5537|5536|5471|5470|6113817
1305000000000|2011-05-10 04:00:00|5516|5510|5553|5552|5560|5559|5511|5510|7347190
1305086400000|2011-05-11 04:00:00|5511|5498|5519|5518|5561|5560|5505|5498|8804260
1305172800000|2011-05-12 04:00:00|5530|5516|5574|5573|5583|5582|5491|5490|8500756
1305259200000|2011-05-13 04:00:00|5579|5579|5573|5572|5604|5603|5535|5534|8295932
1305518400000|2011-05-16 04:00:00|5561|5555|5610|5604|5647|5646|5549|5548|13255548
1305604800000|2011-05-17 04:00:00|5569|5560|5553|5552|5629|5628|5525|5524|13459287
1305691200000|2011-05-18 04:00:00|5565|5551|5518|5517|5565|5552|5496|5495|10686331
1305777600000|2011-05-19 04:00:00|5530|5508|5548|5547|5560|5559|5505|5504|7086056
1305864000000|2011-05-20 04:00:00|5557|5545|5530|5529|5569|5568|5519|5518|8283705
1306123200000|2011-05-23 04:00:00|5511|5499|5523|5522|5550|5549|5503|5499|6785193
1306209600000|2011-05-24 04:00:00|5531|5521|5481|5480|5531|5530|5462|5461|11038726
1306296000000|2011-05-25 04:00:00|5463|5456|5456|5454|5470|5469|5420|5420|9248858
1306382400000|2011-05-26 04:00:00|5459|5447|5462|5461|5470|5469|5420|5419|5148767
1306468800000|2011-05-27 04:00:00|5483|5470|5472|5471|5509|5509|5464|5462|4720922
1306814400000|2011-05-31 04:00:00|5491|5478|5521|5520|5521|5520|5482|5478|6810018
1306900800000|2011-06-01 04:00:00|5500|5485|5433|5426|5517|5516|5426|5425|10364515
1306987200000|2011-06-02 04:00:00|5416|5411|5354|5353|5416|5413|5316|5315|13817690
1307073600000|2011-06-03 04:00:00|5323|5312|5368|5367|5386|5385|5304|5303|12555959
1307332800000|2011-06-06 04:00:00|5386|5382|5378|5377|5419|5418|5351|5350|10467462
1307419200000|2011-06-07 04:00:00|5400|5390|5381|5381|5430|5429|5377|5376|9136649
1307505600000|2011-06-08 04:00:00|5361|5354|5366|5366|5392|5391|5343|5342|10667514
1307592000000|2011-06-09 04:00:00|5373|5361|5366|5363|5424|5423|5362|5361|10528141
1307678400000|2011-06-10 04:00:00|5376|5362|5276|5270|5386|5384|5270|5269|13533013
1307937600000|2011-06-13 04:00:00|5295|5283|5264|5263|5325|5324|5259|5258|11970177
1308024000000|2011-06-14 04:00:00|5286|5277|5292|5288|5326|5325|5284|5277|7708978
1308110400000|2011-06-15 04:00:00|5264|5256|5231|5230|5268|5264|5205|5204|14237256
1308196800000|2011-06-16 04:00:00|5258|5249|5285|5284|5297|5296|5221|5220|10995426
1308283200000|2011-06-17 04:00:00|5313|5302|5285|5284|5329|5328|5285|5284|10970980
1308542400000|2011-06-20 04:00:00|5277|5271|5306|5301|5350|5349|5272|5271|14432116
1308628800000|2011-06-21 04:00:00|5320|5310|5328|5326|5329|5328|5276|5275|10244161
1308715200000|2011-06-22 04:00:00|5305|5295|5303|5302|5329|5328|5284|5283|10087903
1308801600000|2011-06-23 04:00:00|5330|5324|5329|5329|5370|5369|5267|5266|17271927
1308888000000|2011-06-24 04:00:00|5320|5309|5242|5241|5342|5341|5236|5235|13020210
1309147200000|2011-06-27 04:00:00|5240|5232|5230|5229|5276|5275|5228|5227|9271557
1309233600000|2011-06-28 04:00:00|5247|5241|5253|5252|5253|5252|5215|5214|10340399
1309320000000|2011-06-29 04:00:00|5262|5261|5266|5265|5279|5278|5244|5243|8326968
1309406400000|2011-06-30 04:00:00|5282|5275|5312|5311|5316|5315|5256|5255|8841135
1309492800000|2011-07-01 04:00:00|5316|5315|5352|5351|5365|5364|5301|5300|8706540
1309752000000|2011-07-04 04:00:00|||||||||467456
1309838400000|2011-07-05 04:00:00|5345|5332|5344|5337|5356|5355|5303|5302|8504815
1309924800000|2011-07-06 04:00:00|5354|5342|5374|5373|5395|5394|5343|5342|7400273
1310011200000|2011-07-07 04:00:00|5450|5443|5452|5450|5481|5480|5420|5419|11981711
1310097600000|2011-07-08 04:00:00|5425|5421|5407|5405|5432|5431|5378|5377|8184936
1310356800000|2011-07-11 04:00:00|5386|5381|5386|5385|5408|5407|5371|5370|6916533
1310443200000|2011-07-12 04:00:00|5385|5375|5395|5394|5442|5441|5377|5375|8702558
1310529600000|2011-07-13 04:00:00|5414|5406|5405|5404|5427|5426|5385|5384|9302364
1310616000000|2011-07-14 04:00:00|5351|5348|5361|5360|5370|5370|5338|5337|14672719
1310702400000|2011-07-15 04:00:00|5381|5369|5364|5362|5398|5397|5347|5346|8445469
1310961600000|2011-07-18 04:00:00|5340|5334|5334|5334|5355|5354|5319|5318|7504962
1311048000000|2011-07-19 04:00:00|5346|5336|5396|5395|5403|5402|5334|5333|7747193
1311134400000|2011-07-20 04:00:00|5393|5388|5390|5389|5398|5397|5361|5360|8442794
1311220800000|2011-07-21 04:00:00|5406|5402|5448|5447|5469|5468|5392|5390|9856283
1311307200000|2011-07-22 04:00:00|5467|5458|5452|5448|5472|5471|5426|5425|5739951
1311566400000|2011-07-25 04:00:00|5410|5398|5400|5399|5440|5439|5396|5395|7606124
1311652800000|2011-07-26 04:00:00|5410|5403|5361|5359|5410|5409|5352|5351|10081595
1311739200000|2011-07-27 04:00:00|5353|5350|5327|5326|5375|5374|5318|5317|11337381
1311825600000|2011-07-28 04:00:00|5326|5317|5301|5300|5355|5354|5298|5297|8454623
1311912000000|2011-07-29 04:00:00|5292|5279|5275|5273|5316|5315|5267|5266|11347820
1312171200000|2011-08-01 04:00:00|5287|5283|5261|5260|5300|5299|5207|5207|10004998
1312257600000|2011-08-02 04:00:00|5233|5226|5171|5170|5255|5254|5168|5167|14488189
1312344000000|2011-08-03 04:00:00|5177|5166|5128|5127|5205|5204|5102|5101|20658161
1312430400000|2011-08-04 04:00:00|5097|5093|5009|5008|5099|5096|5008|5007|24890609
1312516800000|2011-08-05 04:00:00|5060|5051|5085|5085|5092|5091|4960|4959|26055743
1312776000000|2011-08-08 04:00:00|5079|5071|4905|4898|5133|5132|4878|4877|30567753
1312862400000|2011-08-09 04:00:00|4956|4933|5087|5078|5087|5086|4867|4866|22478975
1312948800000|2011-08-10 04:00:00|5003|4980|4840|4839|5019|4999|4831|4830|25098166
1313035200000|2011-08-11 04:00:00|4899|4887|4975|4966|5040|5039|4894|4887|19315958
1313121600000|2011-08-12 04:00:00|5003|5000|4975|4974|5032|5031|4928|4927|14234989
1313380800000|2011-08-15 04:00:00|4990|4987|4997|4995|5008|5007|4930|4929|13939293
1313467200000|2011-08-16 04:00:00|5144|5140|5193|5192|5248|5247|5118|5115|22938204
1313553600000|2011-08-17 04:00:00|5187|5172|5153|5152|5219|5218|5117|5116|14367813
1313640000000|2011-08-18 04:00:00|5069|5063|5183|5180|5195|5194|5032|5031|22354530
1313726400000|2011-08-19 04:00:00|5166|5148|5232|5231|5274|5273|5151|5148|22087676
1313985600000|2011-08-22 04:00:00|5226|5221|5223|5220|5264|5263|5209|5208|12416253
1314072000000|2011-08-23 04:00:00|5217|5209|5318|5317|5319|5318|5217|5209|15595030
1314158400000|2011-08-24 04:00:00|5304|5296|5338|5337|5342|5341|5282|5281|10621643
1314244800000|2011-08-25 04:00:00|5341|5330|5276|5268|5349|5348|5256|5255|9991262
1314331200000|2011-08-26 04:00:00|5280|5266|5291|5289|5324|5323|5196|5195|9579486
1314590400000|2011-08-29 04:00:00|5311|5304|5319|5318|5344|5343|5306|5304|7607140
1314676800000|2011-08-30 04:00:00|5286|5283|5283|5276|5313|5312|5242|5241|11295791
1314763200000|2011-08-31 04:00:00|5300|5292|5318|5317|5338|5337|5287|5285|10262104
1314849600000|2011-09-01 04:00:00|5326|5312|5272|5269|5355|5354|5266|5265|11120681
1314936000000|2011-09-02 04:00:00|5228|5225|5203|5202|5264|5263|5198|5197|9752047
1315281600000|2011-09-06 04:00:00|5155|5135|5170|5169|5179|5178|5088|5087|16403318
1315368000000|2011-09-07 04:00:00|5210|5199|5239|5238|5256|5255|5185|5184|8973789
1315454400000|2011-09-08 04:00:00|5221|5208|5222|5221|5275|5274|5207|5206|10172732
1315540800000|2011-09-09 04:00:00|5198|5184|5139|5138|5219|5218|5121|5120|11168434
1315800000000|2011-09-12 04:00:00|5104|5084|5183|5182|5183|5183|5085|5083|10494960
1315886400000|2011-09-13 04:00:00|5181|5167|5161|5159|5181|5180|5123|5122|10316010
1315972800000|2011-09-14 04:00:00|5184|5167|5223|5220|5279|5278|5159|5158|11465082
1316059200000|2011-09-15 04:00:00|5231|5213|5250|5249|5251|5250|5195|5194|9795966
1316145600000|2011-09-16 04:00:00|5269|5263|5259|5259|5315|5314|5256|5255|17738417
1316404800000|2011-09-19 04:00:00|5224|5218|5246|5245|5262|5261|5205|5204|8434985
1316491200000|2011-09-20 04:00:00|5245|5233|5234|5229|5292|5291|5218|5217|7615628
1316577600000|2011-09-21 04:00:00|5242|5237|5131|5130|5259|5258|5130|5130|9441750
1316664000000|2011-09-22 04:00:00|5067|5063|5029|5028|5123|5122|4994|4993|19724911
1316750400000|2011-09-23 04:00:00|5042|5029|5080|5079|5096|5095|5005|5002|11800232
1317009600000|2011-09-26 04:00:00|5109|5098|5185|5182|5185|5184|5081|5080|10548775
1317096000000|2011-09-27 04:00:00|5238|5235|5205|5204|5286|5285|5181|5180|10790523
1317182400000|2011-09-28 04:00:00|5220|5211|5137|5131|5242|5241|5130|5129|10722853
1317268800000|2011-09-29 04:00:00|5192|5180|5192|5191|5240|5239|5133|5132|9892569
1317355200000|2011-09-30 04:00:00|5197|5184|5189|5188|5259|5258|5172|5171|12102815
1317614400000|2011-10-03 04:00:00|5193|5179|5204|5197|5292|5291|5186|5179|13814291
1317700800000|2011-10-04 04:00:00|5173|5172|5288|5288|5298|5297|5164|5160|17742433
1317787200000|2011-10-05 04:00:00|5277|5269|5265|5263|5326|5325|5214|5213|12878607
1317873600000|2011-10-06 04:00:00|5274|5268|5277|5271|5291|5290|5234|5233|9306836
1317960000000|2011-10-07 04:00:00|5320|5309|5372|5371|5403|5402|5292|5291|12981886
1318219200000|2011-10-10 04:00:00|5435|5426|5484|5480|5518|5517|5429|5426|11492867
1318305600000|2011-10-11 04:00:00|5479|5462|5472|5469|5479|5477|5440|5439|9464281
1318392000000|2011-10-12 04:00:00|5514|5510|5521|5520|5639|5638|5506|5502|20724861
1318478400000|2011-10-13 04:00:00|5507|5497|5503|5502|5531|5530|5473|5471|9886067
1318564800000|2011-10-14 04:00:00|5531|5520|5547|5546|5547|5546|5464|5463|9812021
1318824000000|2011-10-17 04:00:00|5487|5483|5478|5477|5527|5526|5472|5447|7916644
1318910400000|2011-10-18 04:00:00|5498|5488|5591|5589|5619|5618|5482|5480|13368703
1318996800000|2011-10-19 04:00:00|5580|5570|5630|5625|5643|5642|5575|5568|12101336
1319083200000|2011-10-20 04:00:00|5626|5624|5638|5637|5688|5687|5606|5605|11940575
1319169600000|2011-10-21 04:00:00|5676|5665|5692|5691|5742|5741|5666|5665|13395640
1319428800000|2011-10-24 04:00:00|5697|5684|5679|5674|5700|5699|5661|5660|8061169
1319515200000|2011-10-25 04:00:00|5669|5661|5674|5673|5715|5714|5656|5655|9348570
1319601600000|2011-10-26 04:00:00|5718|5709|5735|5734|5744|5743|5661|5660|11678225
1319688000000|2011-10-27 04:00:00|5785|5778|5777|5776|5797|5796|5746|5745|14350608
1319774400000|2011-10-28 04:00:00|5785|5775|5715|5714|5788|5787|5697|5696|10011557
1320033600000|2011-10-31 04:00:00|5662|5653|5675|5674|5729|5728|5659|5653|8025291
1320120000000|2011-11-01 04:00:00|5577|5572|5626|5625|5675|5674|5572|5568|12797282
1320206400000|2011-11-02 04:00:00|5689|5676|5688|5684|5719|5718|5655|5654|7893259
1320292800000|2011-11-03 04:00:00|5706|5700|5745|5740|5753|5752|5660|5659|8995829
1320379200000|2011-11-04 04:00:00|5719|5712|5749|5746|5750|5749|5690|5689|6214363
1320642000000|2011-11-07 05:00:00|5739|5732|5793|5791|5796|5795|5706|5705|8198722
1320728400000|2011-11-08 05:00:00|5802|5798|5935|5934|5940|5939|5786|5785|18955048
1320814800000|2011-11-09 05:00:00|5854|5848|5807|5806|5893|5892|5761|5760|12744427
1320901200000|2011-11-10 05:00:00|5832|5830|5812|5811|5849|5848|5752|5751|8990539
1320987600000|2011-11-11 05:00:00|5852|5844|5923|5918|5925|5924|5838|5837|7773577
1321246800000|2011-11-14 05:00:00|5875|5871|5890|5889|5898|5897|5836|5835|9607923
1321333200000|2011-11-15 05:00:00|5798|5775|5747|5746|5806|5805|5723|5722|14476128
1321419600000|2011-11-16 05:00:00|5711|5710|5672|5666|5742|5741|5665|5664|10875273
1321506000000|2011-11-17 05:00:00|5659|5653|5674|5672|5718|5717|5627|5626|9495203
1321592400000|2011-11-18 05:00:00|5712|5695|5724|5723|5736|5735|5662|5661|8396228
1321851600000|2011-11-21 05:00:00|5705|5690|5668|5666|5729|5725|5639|5638|9265452
1321938000000|2011-11-22 05:00:00|5658|5653|5685|5684|5713|5712|5650|5650|6801605
1322024400000|2011-11-23 05:00:00|5673|5665|5668|5667|5700|5699|5633|5632|7632736
1322197200000|2011-11-25 05:00:00|5680|5668|5695|5692|5733|5732|5674|5668|3752401
1322456400000|2011-11-28 05:00:00|5755|5752|5726|5725|5780|5779|5701|5700|8258023
1322542800000|2011-11-29 05:00:00|5742|5733|5816|5815|5830|5829|5738|5733|10186128
1322629200000|2011-11-30 05:00:00|5881|5877|5886|5885|5900|5899|5832|5831|12041689
1322715600000|2011-12-01 05:00:00|5864|5861|5866|5865|5915|5914|5855|5854|6870062
1322802000000|2011-12-02 05:00:00|5896|5892|5810|5809|5897|5896|5805|5804|10400262
1323061200000|2011-12-05 05:00:00|5826|5822|5836|5834|5851|5851|5800|5799|9889988
1323147600000|2011-12-06 05:00:00|5862|5846|5881|5878|5901|5900|5841|5840|10252419
1323234000000|2011-12-07 05:00:00|5833|5828|5857|5856|5920|5919|5830|5827|13909857
1323320400000|2011-12-08 05:00:00|5840|5828|5799|5798|5855|5854|5788|5787|9659370
1323406800000|2011-12-09 05:00:00|5826|5815|5830|5829|5849|5848|5748|5747|9158726
1323666000000|2011-12-12 05:00:00|5788|5779|5809|5809|5845|5844|5776|5775|8908585
1323752400000|2011-12-13 05:00:00|5819|5808|5758|5757|5836|5835|5743|5742|9050575
1323838800000|2011-12-14 05:00:00|5771|5758|5766|5760|5813|5812|5755|5748|8257919
1323925200000|2011-12-15 05:00:00|5805|5795|5797|5796|5840|5839|5789|5788|7771785
1324011600000|2011-12-16 05:00:00|5839|5833|5827|5826|5850|5849|5810|5809|10961725
1324270800000|2011-12-19 05:00:00|5830|5824|5776|5776|5858|5857|5762|5761|6397155
1324357200000|2011-12-20 05:00:00|5843|5838|5919|5918|5927|5926|5827|5823|9754602
1324443600000|2011-12-21 05:00:00|5925|5919|5938|5938|5966|5965|5917|5916|7548388
1324530000000|2011-12-22 05:00:00|5955|5943|5924|5922|5955|5951|5906|5905|6865961
1324616400000|2011-12-23 05:00:00|5939|5921|6000|6000|6000|6000|5915|5913|5776483
1324962000000|2011-12-27 05:00:00|5996|5993|5984|5983|5999|5996|5967|5966|4538736
1324962000000|2011-12-27 05:00:00|5996|5993|5984|5983|5999|5996|5967|5966|4538736
1325048400000|2011-12-28 05:00:00|5980|5969|5975|5975|5994|5993|5964|5963|4797242
1325134800000|2011-12-29 05:00:00|5973|5964|5997|5997|5999|5998|5935|5934|5846810
1325221200000|2011-12-30 05:00:00|5992|5987|5973|5973|5994|5993|5970|5969|3888098
1325566800000|2012-01-03 05:00:00|6005|5998|6034|6033|6106|6105|5988|5987|12014316
1325653200000|2012-01-04 05:00:00|6023|6021|5969|5968|6035|6034|5948|5947|8997616
1325739600000|2012-01-05 05:00:00|5938|5929|5940|5939|5962|5961|5838|5837|12171316
1325826000000|2012-01-06 05:00:00|5939|5932|5900|5900|5945|5944|5888|5887|7390632
1326085200000|2012-01-09 05:00:00|5903|5899|5915|5915|5955|5954|5897|5889|6076933
1326171600000|2012-01-10 05:00:00|5948|5922|5905|5904|5971|5970|5899|5898|6019091
1326258000000|2012-01-11 05:00:00|5913|5903|5943|5942|5953|5952|5905|5903|5842080
1326344400000|2012-01-12 05:00:00|5984|5978|5951|5950|6000|5999|5941|5940|6350748
1326430800000|2012-01-13 05:00:00|5926|5917|5953|5952|5961|5961|5902|5901|5757684
1326776400000|2012-01-17 05:00:00|5994|5986|5986|5985|6011|6010|5953|5952|7781630
1326862800000|2012-01-18 05:00:00|5985|5977|6000|5999|6003|6002|5966|5965|5180524
1326949200000|2012-01-19 05:00:00|6003|5988|6063|6062|6073|6072|5976|5975|8519846
1327035600000|2012-01-20 05:00:00|6085|6079|6103|6102|6125|6124|6068|6067|9112150
1327294800000|2012-01-23 05:00:00|6081|6076|6091|6089|6098|6097|6052|6051|5823282
1327381200000|2012-01-24 05:00:00|6087|6076|6136|6135|6156|6155|6085|6076|6432925
1327467600000|2012-01-25 05:00:00|6119|6115|6147|6146|6161|6160|6106|6102|5321408
1327554000000|2012-01-26 05:00:00|6188|6179|6100|6099|6188|6179|6078|6077|6741908
1327640400000|2012-01-27 05:00:00|6089|6074|6075|6074|6113|6112|6054|6053|5151256
1327899600000|2012-01-30 05:00:00|6050|6040|6131|6130|6132|6131|6037|6030|6919073
1327986000000|2012-01-31 05:00:00|6168|6152|6135|6134|6168|6154|6058|6057|8193193
1328072400000|2012-02-01 05:00:00|6193|6192|6218|6217|6263|6262|6185|6183|10912644
1328158800000|2012-02-02 05:00:00|6246|6232|6197|6197|6247|6246|6183|6182|5139311
1328245200000|2012-02-03 05:00:00|6235|6233|6202|6201|6244|6243|6171|6170|7165522
1328504400000|2012-02-06 05:00:00|6191|6180|6189|6188|6198|6197|6171|6170|5016902
1328590800000|2012-02-07 05:00:00|6168|6162|6172|6172|6190|6189|6163|6162|5663213
1328677200000|2012-02-08 05:00:00|6197|6192|6162|6162|6203|6202|6124|6123|6863346
1328763600000|2012-02-09 05:00:00|6166|6156|6198|6198|6216|6215|6160|6156|5996513
1328850000000|2012-02-10 05:00:00|6177|6166|6190|6190|6190|6190|6139|6138|4520963
1329109200000|2012-02-13 05:00:00|6205|6191|6177|6177|6208|6208|6174|6173|3949865
1329195600000|2012-02-14 05:00:00|6194|6180|6220|6219|6224|6223|6180|6179|4619393
1329282000000|2012-02-15 05:00:00|6234|6227|6179|6178|6244|6241|6160|6159|5342275
1329368400000|2012-02-16 05:00:00|6177|6174|6206|6205|6219|6218|6170|6169|5613901
1329454800000|2012-02-17 05:00:00|6237|6231|6250|6249|6257|6256|6192|6191|7607114
1329800400000|2012-02-21 05:00:00|6030|6029|6006|6005|6050|6049|5968|5967|21870698
1329886800000|2012-02-22 05:00:00|5963|5957|5858|5857|5991|5990|5838|5837|27770479
1329973200000|2012-02-23 05:00:00|5859|5853|5852|5851|5890|5889|5822|5821|14252012
1330059600000|2012-02-24 05:00:00|5879|5872|5880|5879|5894|5893|5851|5850|9375032
1330318800000|2012-02-27 05:00:00|5872|5866|5850|5844|5879|5878|5830|5829|11600525
1330405200000|2012-02-28 05:00:00|5849|5835|5895|5894|5907|5906|5836|5835|9810092
1330491600000|2012-02-29 05:00:00|5893|5880|5915|5914|5933|5932|5873|5871|9256759
1330578000000|2012-03-01 05:00:00|5944|5935|5883|5882|5944|5941|5865|5864|14966489
1330664400000|2012-03-02 05:00:00|5897|5892|5903|5902|5928|5927|5881|5880|9043852
1330923600000|2012-03-05 05:00:00|5902|5893|5938|5938|5959|5958|5875|5875|9294868
1331010000000|2012-03-06 05:00:00|5901|5894|5898|5897|5922|5921|5876|5875|8410386
1331096400000|2012-03-07 05:00:00|5926|5911|5983|5982|5987|5986|5918|5911|11607082
1331182800000|2012-03-08 05:00:00|5985|5979|5979|5978|5995|5994|5946|5945|7271530
1331269200000|2012-03-09 05:00:00|5990|5984|6012|6010|6020|6019|5990|5984|5854888
1331524800000|2012-03-12 04:00:00|6017|6014|6068|6068|6090|6089|6013|6006|7033953
1331611200000|2012-03-13 04:00:00|6107|6102|6099|6099|6110|6107|6053|6052|6624603
1331697600000|2012-03-14 04:00:00|6094|6083|6109|6108|6115|6114|6069|6068|5822022
1331784000000|2012-03-15 04:00:00|6105|6098|6122|6121|6126|6125|6079|6078|6025130
1331870400000|2012-03-16 04:00:00|6148|6142|6090|6087|6148|6146|6078|6077|9668212
1332129600000|2012-03-19 04:00:00|6061|6058|6073|6072|6088|6087|6047|6046|7612926
1332216000000|2012-03-20 04:00:00|6044|6035|6063|6058|6087|6086|6044|6035|6858097
1332302400000|2012-03-21 04:00:00|6050|6047|6057|6056|6072|6071|6038|6037|6631992
1332388800000|2012-03-22 04:00:00|6029|6016|6066|6065|6078|6077|6029|6016|5346545
1332475200000|2012-03-23 04:00:00|6068|6056|6076|6075|6085|6084|6044|6040|6039867
1332734400000|2012-03-26 04:00:00|6090|6082|6120|6119|6132|6131|6076|6075|5388294
1332820800000|2012-03-27 04:00:00|6148|6123|6112|6111|6150|6149|6102|6101|6770010
1332907200000|2012-03-28 04:00:00|6114|6104|6119|6118|6148|6147|6099|6098|6546849
1332993600000|2012-03-29 04:00:00|6078|6073|6080|6079|6095|6094|6062|6061|6085678
1333080000000|2012-03-30 04:00:00|6108|6103|6116|6112|6142|6141|6093|6092|5638122
1333339200000|2012-04-02 04:00:00|6108|6102|6137|6136|6149|6148|6098|6097|5945855
1333425600000|2012-04-03 04:00:00|6120|6114|6061|6061|6141|6140|6025|6024|10582577
1333512000000|2012-04-04 04:00:00|6057|6049|6026|6025|6060|6059|6003|6002|10270559
1333598400000|2012-04-05 04:00:00|6025|6010|6064|6063|6070|6069|6008|6006|6020279
1333944000000|2012-04-09 04:00:00|6020|6011|6015|6015|6035|6033|6010|6007|5631467
1334030400000|2012-04-10 04:00:00|6011|6002|5995|5994|6040|6039|5956|5955|8905690
1334116800000|2012-04-11 04:00:00|6030|6019|5983|5982|6030|6022|5967|5966|7087923
1334203200000|2012-04-12 04:00:00|5979|5974|6012|6011|6020|6019|5959|5956|6672485
1334289600000|2012-04-13 04:00:00|6008|5998|5981|5980|6021|6020|5976|5975|5431551
1334548800000|2012-04-16 04:00:00|6001|5986|6058|6058|6081|6080|5992|5986|6233627
1334635200000|2012-04-17 04:00:00|6113|6110|6186|6185|6195|6194|6110|6109|9922139
1334721600000|2012-04-18 04:00:00|6166|6156|6206|6205|6225|6224|6163|6156|7372242
1334808000000|2012-04-19 04:00:00|6201|6194|6174|6174|6205|6204|6148|6147|5908016
1334894400000|2012-04-20 04:00:00|6181|6169|6244|6243|6249|6248|6168|6166|7913164
1335153600000|2012-04-23 04:00:00|5927|5925|5952|5951|6024|6023|5915|5913|34594853
1335240000000|2012-04-24 04:00:00|5931|5926|5778|5777|5935|5934|5765|5764|28713128
1335326400000|2012-04-25 04:00:00|5800|5791|5734|5733|5843|5842|5719|5718|26358701
1335412800000|2012-04-26 04:00:00|5765|5761|5890|5889|5943|5942|5758|5757|23345591
1335499200000|2012-04-27 04:00:00|5918|5916|5907|5906|5945|5942|5895|5894|7798906
1335758400000|2012-04-30 04:00:00|5894|5877|5890|5890|5902|5898|5854|5853|6152079
1335844800000|2012-05-01 04:00:00|5899|5884|5910|5910|5927|5926|5849|5848|7893244
1335931200000|2012-05-02 04:00:00|5901|5891|5904|5903|5932|5931|5883|5882|6922523
1336017600000|2012-05-03 04:00:00|5924|5916|5897|5896|5924|5916|5882|5881|6467284
1336104000000|2012-05-04 04:00:00|5893|5879|5873|5868|5918|5917|5868|5867|6507115
1336363200000|2012-05-07 04:00:00|5865|5856|5922|5922|5936|5935|5858|5856|8258690
1336449600000|2012-05-08 04:00:00|5907|5894|5904|5903|5937|5936|5864|5863|9502734
1336536000000|2012-05-09 04:00:00|5836|5827|5904|5903|5924|5923|5833|5827|10689683
1336622400000|2012-05-10 04:00:00|5935|5927|5918|5917|5961|5960|5910|5909|7364293
1336708800000|2012-05-11 04:00:00|5909|5900|5941|5940|5966|5965|5881|5880|6577180
1336968000000|2012-05-14 04:00:00|5901|5891|5909|5908|5955|5954|5893|5891|5579271
1337054400000|2012-05-15 04:00:00|5906|5895|5933|5932|5966|5965|5900|5895|9595469
1337140800000|2012-05-16 04:00:00|5955|5941|5923|5921|5966|5965|5916|5915|10326718
1337227200000|2012-05-17 04:00:00|6139|6137|6167|6166|6250|6249|6126|6125|27173869
1337313600000|2012-05-18 04:00:00|6190|6187|6242|6241|6263|6262|6180|6177|15420886
1337572800000|2012-05-21 04:00:00|6240|6231|6303|6303|6310|6309|6219|6213|10490404
1337659200000|2012-05-22 04:00:00|6300|6283|6372|6371|6395|6394|6292|6283|11121450
1337745600000|2012-05-23 04:00:00|6336|6333|6458|6457|6469|6468|6331|6329|14685283
1337832000000|2012-05-24 04:00:00|6476|6473|6511|6509|6518|6517|6447|6445|10614811
1337918400000|2012-05-25 04:00:00|6490|6487|6531|6530|6550|6549|6483|6479|9035153
1338264000000|2012-05-29 04:00:00|6550|6546|6568|6567|6577|6576|6522|6521|9330785
1338350400000|2012-05-30 04:00:00|6556|6542|6545|6544|6595|6594|6535|6533|8619881
1338436800000|2012-05-31 04:00:00|6546|6542|6587|6584|6666|6665|6539|6538|14596851
1338523200000|2012-06-01 04:00:00|6547|6541|6553|6552|6588|6587|6514|6513|12567803
1338782400000|2012-06-04 04:00:00|6598|6570|6599|6598|6616|6611|6541|6540|12749657
1338868800000|2012-06-05 04:00:00|6575|6562|6549|6548|6590|6589|6544|6543|8781438
1338955200000|2012-06-06 04:00:00|6561|6545|6591|6590|6597|6596|6547|6545|10199532
1339041600000|2012-06-07 04:00:00|6608|6603|6592|6591|6610|6608|6579|6578|10785428
1339128000000|2012-06-08 04:00:00|6625|6612|6823|6822|6823|6822|6609|6607|17233133
1339387200000|2012-06-11 04:00:00|6841|6833|6754|6753|6849|6848|6748|6747|9706297
1339473600000|2012-06-12 04:00:00|6782|6766|6770|6769|6786|6785|6731|6730|8270902
1339560000000|2012-06-13 04:00:00|6759|6744|6708|6707|6776|6775|6697|6696|9518748
1339646400000|2012-06-14 04:00:00|6724|6705|6760|6759|6779|6778|6719|6705|9087699
1339732800000|2012-06-15 04:00:00|6811|6801|6776|6775|6813|6805|6760|6759|9857009
1339992000000|2012-06-18 04:00:00|6759|6741|6813|6812|6828|6827|6746|6741|7224788
1340078400000|2012-06-19 04:00:00|6821|6808|6783|6782|6825|6824|6771|6770|7351956
1340164800000|2012-06-20 04:00:00|6785|6771|6852|6852|6853|6852|6778|6771|8424034
1340251200000|2012-06-21 04:00:00|6859|6849|6771|6770|6866|6865|6769|6768|9242165
1340337600000|2012-06-22 04:00:00|6808|6792|6735|6734|6835|6831|6720|6719|7655268
1340596800000|2012-06-25 04:00:00|6737|6716|6821|6820|6823|6822|6721|6715|10699616
1340683200000|2012-06-26 04:00:00|6850|6846|6861|6860|6892|6891|6826|6825|9948244
1340769600000|2012-06-27 04:00:00|6860|6848|6858|6857|6875|6874|6827|6826|7971755
1340856000000|2012-06-28 04:00:00|6810|6796|6830|6829|6835|6834|6750|6749|8005532
1340942400000|2012-06-29 04:00:00|6894|6887|6972|6971|6972|6972|6857|6856|8924041
1341201600000|2012-07-02 04:00:00|6973|6955|6933|6933|6995|6995|6916|6915|2189617
1341288000000|2012-07-03 04:00:00|6966|6959|7076|7076|7077|7076|6931|6930|9088872
1341460800000|2012-07-05 04:00:00|7052|7037|7109|7108|7130|7129|7044|7037|11758193
1341547200000|2012-07-06 04:00:00|7083|7073|7136|7135|7136|7135|7075|7070|7622991
1341806400000|2012-07-09 04:00:00|7126|7115|7174|7173|7176|7175|7104|7102|10177135
1341892800000|2012-07-10 04:00:00|7194|7181|7211|7210|7258|7257|7165|7164|12652171
1341979200000|2012-07-11 04:00:00|7229|7216|7227|7221|7245|7242|7178|7177|10902882
1342065600000|2012-07-12 04:00:00|7214|7201|7233|7232|7262|7261|7165|7164|9479042
1342152000000|2012-07-13 04:00:00|7240|7226|7317|7317|7324|7323|7216|7214|7385552
1342411200000|2012-07-16 04:00:00|7305|7292|7299|7299|7318|7317|7259|7258|7554469
1342497600000|2012-07-17 04:00:00|7291|7277|7308|7307|7309|7308|7232|7231|11062515
1342584000000|2012-07-18 04:00:00|7292|7281|7286|7285|7346|7345|7272|7271|9072725
1342670400000|2012-07-19 04:00:00|7283|7275|7154|7153|7284|7283|7024|7023|16151819
1342756800000|2012-07-20 04:00:00|7157|7144|7229|7228|7249|7248|7133|7131|9841969
1343016000000|2012-07-23 04:00:00|7199|7158|7184|7183|7199|7198|7126|7125|6120407
1343102400000|2012-07-24 04:00:00|7181|7167|7217|7213|7224|7223|7146|7145|7024275
1343188800000|2012-07-25 04:00:00|7236|7222|7209|7208|7246|7245|7188|7186|5815475
1343275200000|2012-07-26 04:00:00|7280|7276|7370|7365|7395|7394|7278|7256|7357714
1343361600000|2012-07-27 04:00:00|7395|7387|7455|7454|7480|7479|7380|7379|10043064
1343620800000|2012-07-30 04:00:00|7450|7437|7497|7497|7524|7523|7450|7437|8621086
1343707200000|2012-07-31 04:00:00|7488|7475|7444|7443|7498|7497|7443|7443|7365766
1343793600000|2012-08-01 04:00:00|7470|7465|7363|7362|7479|7478|7343|7342|9030116
1343880000000|2012-08-02 04:00:00|7319|7282|7406|7405|7416|7415|7301|7282|7581159
1344225600000|2012-08-06 04:00:00|7490|7482|7432|7432|7492|7491|7431|7430|5778145
1344312000000|2012-08-07 04:00:00|7441|7440|7400|7399|7460|7459|7398|7397|7049445
1344398400000|2012-08-08 04:00:00|7359|7348|7434|7433|7451|7450|7343|7342|6076546
1344484800000|2012-08-09 04:00:00|7441|7427|7388|7383|7456|7450|7376|7375|4889217
1344571200000|2012-08-10 04:00:00|7397|7385|7375|7370|7425|7422|7344|7343|5096227
1344830400000|2012-08-13 04:00:00|7340|7339|7343|7342|7369|7367|7319|7318|5799974
1344916800000|2012-08-14 04:00:00|7391|7364|7403|7402|7427|7427|7358|7355|6611051
1345003200000|2012-08-15 04:00:00|7388|7375|7445|7444|7452|7451|7385|7375|7491597
1345089600000|2012-08-16 04:00:00|7253|7248|7220|7219|7270|7263|7179|7178|16189665
1345176000000|2012-08-17 04:00:00|7242|7237|7198|7197|7268|7267|7185|7184|9023921
1345435200000|2012-08-20 04:00:00|7214|7200|7231|7226|7241|7240|7166|7165|5085537
1345521600000|2012-08-21 04:00:00|7248|7221|7145|7144|7248|7234|7145|7144|7019504
1345608000000|2012-08-22 04:00:00|7149|7134|7177|7176|7185|7184|7135|7134|6003781
1345694400000|2012-08-23 04:00:00|7183|7158|7157|7155|7194|7191|7141|7140|5596158
1345780800000|2012-08-24 04:00:00|7150|7139|7211|7210|7220|7219|7145|7135|4701301
1346040000000|2012-08-27 04:00:00|7220|7213|7252|7250|7279|7278|7208|7207|5274672
1346126400000|2012-08-28 04:00:00|7232|7211|7245|7244|7272|7271|7225|7211|4158226
1346212800000|2012-08-29 04:00:00|7263|7238|7280|7279|7302|7301|7244|7238|3606326
1346299200000|2012-08-30 04:00:00|7283|7252|7227|7226|7283|7274|7216|7215|4626517
1346385600000|2012-08-31 04:00:00|7260|7250|7265|7263|7295|7294|7237|7236|4228985
1346731200000|2012-09-04 04:00:00|7290|7271|7352|7351|7384|7383|7258|7253|8057681
1346817600000|2012-09-05 04:00:00|7397|7384|7359|7357|7397|7390|7338|7337|7060873
1346904000000|2012-09-06 04:00:00|7399|7392|7481|7477|7481|7480|7384|7383|6068473
1346990400000|2012-09-07 04:00:00|7480|7468|7382|7381|7481|7479|7351|7350|5838343
1347249600000|2012-09-10 04:00:00|7389|7376|7353|7352|7412|7409|7351|7350|6073773
1347336000000|2012-09-11 04:00:00|7385|7373|7408|7407|7443|7442|7355|7354|4819389
1347422400000|2012-09-12 04:00:00|7407|7405|7409|7407|7435|7434|7376|7375|3868421
1347508800000|2012-09-13 04:00:00|7403|7394|7514|7512|7519|7518|7403|7394|6823269
1347595200000|2012-09-14 04:00:00|7500|7484|7447|7446|7500|7498|7427|7426|7296567
1347854400000|2012-09-17 04:00:00|7437|7426|7402|7401|7470|7468|7388|7387|5950845
1347940800000|2012-09-18 04:00:00|7392|7378|7397|7396|7418|7417|7369|7368|4840194
1348027200000|2012-09-19 04:00:00|7426|7417|7440|7436|7463|7463|7399|7398|5064786
1348113600000|2012-09-20 04:00:00|7455|7445|7478|7477|7483|7480|7437|7425|3963375
1348200000000|2012-09-21 04:00:00|7497|7486|7443|7442|7509|7508|7434|7433|7328801
1348459200000|2012-09-24 04:00:00|7421|7419|7477|7476|7497|7496|7418|7417|3472006
1348545600000|2012-09-25 04:00:00|7496|7486|7427|7426|7505|7504|7427|7426|5701079
1348632000000|2012-09-26 04:00:00|7448|7429|7422|7420|7485|7484|7415|7414|4398748
1348718400000|2012-09-27 04:00:00|7438|7427|7398|7397|7450|7448|7384|7383|4751713
1348804800000|2012-09-28 04:00:00|7382|7371|7380|7379|7407|7406|7343|7342|4637168
1349064000000|2012-10-01 04:00:00|7395|7370|7404|7403|7450|7449|7380|7370|4353598
1349150400000|2012-10-02 04:00:00|7402|7397|7377|7376|7436|7435|7364|7363|3745562
1349236800000|2012-10-03 04:00:00|7410|7400|7423|7422|7475|7474|7376|7375|6079733
1349323200000|2012-10-04 04:00:00|7453|7441|7473|7472|7501|7500|7453|7440|4546865
1349409600000|2012-10-05 04:00:00|7500|7494|7513|7512|7550|7549|7490|7489|4713563
1349668800000|2012-10-08 04:00:00|7541|7513|7526|7525|7556|7554|7506|7505|4245629
1349755200000|2012-10-09 04:00:00|7523|7515|7416|7414|7539|7538|7414|7413|7349438
1349841600000|2012-10-10 04:00:00|7470|7465|7542|7542|7681|7680|7465|7461|18873780
1349928000000|2012-10-11 04:00:00|7650|7632|7502|7501|7657|7649|7496|7495|7760263
1350014400000|2012-10-12 04:00:00|7543|7531|7582|7581|7604|7603|7532|7530|7263389
1350273600000|2012-10-15 04:00:00|7588|7584|7715|7715|7735|7734|7557|7556|8695342
1350360000000|2012-10-16 04:00:00|7751|7750|7691|7690|7762|7757|7670|7669|5968012
1350446400000|2012-10-17 04:00:00|7739|7732|7704|7703|7750|7749|7651|7650|6893400
1350532800000|2012-10-18 04:00:00|7720|7700|7656|7655|7723|7722|7617|7616|6864484
1350619200000|2012-10-19 04:00:00|7659|7640|7565|7558|7671|7670|7544|7543|5996845
1350878400000|2012-10-22 04:00:00|7578|7564|7565|7563|7578|7570|7510|7509|4453376
1350964800000|2012-10-23 04:00:00|7527|7513|7477|7474|7550|7545|7452|7451|5351518
1351051200000|2012-10-24 04:00:00|7502|7478|7483|7482|7502|7499|7453|7451|4131008
1351137600000|2012-10-25 04:00:00|7528|7520|7532|7531|7550|7547|7490|7489|3980521
1351224000000|2012-10-26 04:00:00|7537|7512|7512|7511|7543|7541|7469|7467|3737864
1351656000000|2012-10-31 04:00:00|7542|7532|7501|7500|7569|7566|7414|7413|5802779
1351742400000|2012-11-01 04:00:00|7517|7483|7342|7340|7517|7512|7316|7315|11717289
1351828800000|2012-11-02 04:00:00|7348|7339|7278|7277|7359|7348|7272|7271|7532726
1352091600000|2012-11-05 05:00:00|7276|7265|7314|7313|7320|7319|7267|7265|4310046
1352178000000|2012-11-06 05:00:00|7327|7311|7374|7373|7428|7426|7314|7311|4831914
1352264400000|2012-11-07 05:00:00|7342|7334|7313|7312|7390|7388|7286|7285|6205147
1352350800000|2012-11-08 05:00:00|7309|7300|7249|7248|7398|7397|7249|7248|6531895
1352437200000|2012-11-09 05:00:00|7214|7205|7228|7227|7260|7259|7192|7191|6200089
1352696400000|2012-11-12 05:00:00|7221|7202|7247|7246|7260|7259|7195|7194|4066516
1352782800000|2012-11-13 05:00:00|7200|7192|7183|7182|7230|7230|7119|7118|8448623
1352869200000|2012-11-14 05:00:00|7182|7173|7131|7130|7200|7199|7109|7108|8395545
1352955600000|2012-11-15 05:00:00|6964|6950|6873|6870|6964|6958|6787|6785|21110881
1353042000000|2012-11-16 05:00:00|6848|6813|6803|6802|6869|6868|6789|6788|11391529
1353301200000|2012-11-19 05:00:00|6817|6807|6911|6901|6913|6912|6766|6765|11846353
1353387600000|2012-11-20 05:00:00|6921|6912|6903|6902|6921|6915|6846|6845|8016934
1353474000000|2012-11-21 05:00:00|6893|6877|6894|6889|6906|6905|6874|6860|6422111
1353646800000|2012-11-23 05:00:00|6940|6924|7022|7018|7024|7021|6889|6888|4760030
1353906000000|2012-11-26 05:00:00|7016|7003|6991|6990|7023|7022|6946|6945|8247712
1353992400000|2012-11-27 05:00:00|6994|6989|6951|6950|7017|7016|6946|6945|6739741
1354078800000|2012-11-28 05:00:00|6983|6963|7059|7058|7082|7080|6930|6929|9678856
1354165200000|2012-11-29 05:00:00|7057|7044|7086|7085|7104|7103|7014|7013|9261556
1354251600000|2012-11-30 05:00:00|7102|7095|7197|7196|7212|7211|7086|7085|10773053
1354510800000|2012-12-03 05:00:00|7211|7205|7139|7134|7234|7233|7135|7134|8389169
1354597200000|2012-12-04 05:00:00|7159|7145|7214|7213|7261|7260|7145|7143|11453474
1354683600000|2012-12-05 05:00:00|7195|7185|7168|7167|7202|7201|7123|7122|8291227
1354770000000|2012-12-06 05:00:00|7188|7171|7160|7159|7188|7184|7111|7110|6526623
1354856400000|2012-12-07 05:00:00|7191|7176|7229|7228|7259|7257|7186|7176|6787436
1355115600000|2012-12-10 05:00:00|7209|7194|7219|7218|7234|7233|7179|7178|5046684
1355202000000|2012-12-11 05:00:00|7232|7215|7090|7089|7270|7269|7083|7082|13420456
1355288400000|2012-12-12 05:00:00|7035|7025|6895|6894|7035|7035|6891|6891|21258046
1355374800000|2012-12-13 05:00:00|6904|6903|6905|6904|6937|6936|6901|6900|13206447
1355461200000|2012-12-14 05:00:00|6918|6906|6877|6876|6931|6930|6875|6874|9484917
1355720400000|2012-12-17 05:00:00|6893|6891|6923|6922|6951|6950|6889|6884|9253352
1355806800000|2012-12-18 05:00:00|6921|6914|6952|6951|6966|6965|6892|6891|10588930
1355893200000|2012-12-19 05:00:00|6946|6940|6854|6854|6950|6947|6854|6853|8837937
1355979600000|2012-12-20 05:00:00|6840|6830|6900|6899|6906|6905|6818|6817|8226552
1356066000000|2012-12-21 05:00:00|6893|6887|6867|6866|6916|6915|6828|6827|10461183
1356325200000|2012-12-24 05:00:00|6860|6851|6860|6859|6881|6880|6833|6831|2688553
1356498000000|2012-12-26 05:00:00|6861|6860|6796|6795|6864|6863|6773|6772|5626860
1356584400000|2012-12-27 05:00:00|6802|6798|6822|6817|6843|6842|6780|6779|6706969
1356670800000|2012-12-28 05:00:00|6791|6784|6761|6760|6835|6834|6755|6754|5107705
1356930000000|2012-12-31 05:00:00|6748|6741|6828|6826|6828|6827|6737|6736|6210026
1357102800000|2013-01-02 05:00:00|6900|6893|6920|6919|6920|6920|6847|6845|9399339
1357189200000|2013-01-03 05:00:00|6935|6924|6881|6873|6935|6927|6839|6838|7640201
1357275600000|2013-01-04 05:00:00|6873|6869|6911|6899|6918|6917|6835|6834|5875654
1357534800000|2013-01-07 05:00:00|6890|6888|6844|6836|6892|6891|6813|6812|5898694
1357621200000|2013-01-08 05:00:00|6835|6830|6858|6857|6889|6888|6821|6820|5407692
1357707600000|2013-01-09 05:00:00|6874|6866|6857|6856|6874|6868|6823|6822|4656290
1357794000000|2013-01-10 05:00:00|6882|6871|6834|6833|6903|6902|6773|6772|10683363
1357880400000|2013-01-11 05:00:00|6853|6844|6865|6864|6879|6878|6822|6821|5770191
1358139600000|2013-01-14 05:00:00|6852|6843|6839|6826|6867|6866|6812|6811|5055772
1358226000000|2013-01-15 05:00:00|6834|6819|6899|6898|6924|6923|6814|6809|5796673
1358312400000|2013-01-16 05:00:00|6898|6893|6921|6914|6937|6936|6890|6889|4396538
1358398800000|2013-01-17 05:00:00|6938|6923|6886|6885|6938|6930|6872|6871|6276129
1358485200000|2013-01-18 05:00:00|6888|6877|6916|6915|6920|6919|6888|6877|6619540
1358830800000|2013-01-22 05:00:00|6907|6904|6958|6957|6965|6964|6898|6893|4903765
1358917200000|2013-01-23 05:00:00|6954|6943|6949|6948|6964|6962|6916|6915|5518596
1359003600000|2013-01-24 05:00:00|6981|6969|6979|6978|6999|6998|6936|6935|8519883
1359090000000|2013-01-25 05:00:00|6995|6993|6900|6899|7000|6998|6894|6893|6859492
1359349200000|2013-01-28 05:00:00|6914|6907|6935|6935|6950|6949|6881|6880|6377908
1359435600000|2013-01-29 05:00:00|6922|6907|6989|6988|7020|7020|6922|6907|9104055
1359522000000|2013-01-30 05:00:00|7015|7007|6974|6973|7015|7007|6951|6950|5824658
1359608400000|2013-01-31 05:00:00|6970|6963|6996|6995|7045|7044|6970|6963|5506434
1359694800000|2013-02-01 05:00:00|7017|7010|7049|7048|7055|7053|6996|6995|5379012
1359954000000|2013-02-04 05:00:00|6942|6932|6964|6963|6992|6990|6914|6913|9482355
1360040400000|2013-02-05 05:00:00|6990|6982|7074|7073|7108|7107|6977|6976|9529123
1360126800000|2013-02-06 05:00:00|7054|7047|7130|7129|7132|7131|7031|7030|8986771
1360213200000|2013-02-07 05:00:00|7149|7137|7123|7122|7165|7164|7091|7090|7897322
1360299600000|2013-02-08 05:00:00|7146|7092|7147|7146|7164|7158|7108|7092|5422431
1360558800000|2013-02-11 05:00:00|7133|7122|7141|7140|7151|7150|7054|7052|5953073
1360645200000|2013-02-12 05:00:00|7150|7142|7141|7140|7166|7165|7112|7110|4469094
1360731600000|2013-02-13 05:00:00|7127|7119|7139|7138|7170|7169|7122|7119|3336066
1360818000000|2013-02-14 05:00:00|7120|7101|7083|7082|7122|7120|7076|7075|4858273
1360904400000|2013-02-15 05:00:00|6960|6954|6929|6928|7000|6999|6815|6814|23662212
1361250000000|2013-02-19 05:00:00|6919|6915|6873|6872|6945|6944|6855|6854|13612162
1361336400000|2013-02-20 05:00:00|6875|6874|6926|6923|6985|6983|6831|6830|11057751
1361422800000|2013-02-21 05:00:00|7003|7000|7030|7023|7147|7146|6974|6972|18823249
1361509200000|2013-02-22 05:00:00|7025|7020|7046|7040|7054|7050|6990|6989|8155438
1361768400000|2013-02-25 05:00:00|7057|7053|7051|7042|7134|7133|7045|7042|9996778
1361854800000|2013-02-26 05:00:00|7073|7061|7115|7109|7139|7138|7066|7061|9470033
1361941200000|2013-02-27 05:00:00|7100|7093|7172|7163|7196|7195|7061|7058|8219380
1362027600000|2013-02-28 05:00:00|7160|7155|7081|7079|7189|7188|7078|7072|10224840
1362114000000|2013-03-01 05:00:00|7085|7078|7188|7178|7190|7189|7081|7078|7641991
1362373200000|2013-03-04 05:00:00|7154|7151|7324|7323|7333|7325|7154|7148|9297500
1362459600000|2013-03-05 05:00:00|7364|7345|7377|7367|7405|7404|7302|7298|8063525
1362546000000|2013-03-06 05:00:00|7385|7361|7338|7335|7413|7412|7326|7325|6725224
1362632400000|2013-03-07 05:00:00|7349|7340|7336|7331|7361|7360|7322|7320|5890046
1362718800000|2013-03-08 05:00:00|7331|7325|7302|7301|7340|7337|7285|7284|5210992
1362974400000|2013-03-11 04:00:00|7310|7297|7301|7292|7324|7323|7282|7281|4749074
1363060800000|2013-03-12 04:00:00|7302|7289|7363|7353|7391|7390|7285|7284|7478942
1363147200000|2013-03-13 04:00:00|7393|7389|7368|7362|7420|7419|7355|7354|4671166
1363233600000|2013-03-14 04:00:00|7390|7384|7323|7319|7400|7398|7314|7313|5531149
1363320000000|2013-03-15 04:00:00|7310|7291|7261|7249|7350|7349|7244|7243|10078652
1363579200000|2013-03-18 04:00:00|7230|7218|7228|7222|7274|7273|7218|7217|5155556
1363665600000|2013-03-19 04:00:00|7248|7230|7249|7243|7287|7286|7220|7219|5241288
1363752000000|2013-03-20 04:00:00|7281|7276|7303|7298|7338|7337|7275|7274|5659559
1363838400000|2013-03-21 04:00:00|7296|7274|7317|7312|7347|7346|7287|7274|4946546
1363924800000|2013-03-22 04:00:00|7337|7328|7434|7426|7434|7428|7335|7328|6496208
1364184000000|2013-03-25 04:00:00|7417|7414|7492|7488|7511|7510|7414|7412|9570477
1364270400000|2013-03-26 04:00:00|7496|7487|7479|7469|7509|7508|7444|7443|6276069
1364356800000|2013-03-27 04:00:00|7440|7431|7482|7476|7497|7496|7425|7423|5232071
1364443200000|2013-03-28 04:00:00|7497|7485|7481|7471|7499|7495|7438|7437|5174086
1364788800000|2013-04-01 04:00:00|7500|7479|7544|7539|7593|7592|7495|7479|8010050
1364875200000|2013-04-02 04:00:00|7563|7544|7605|7599|7605|7604|7544|7540|5896722
1364961600000|2013-04-03 04:00:00|7645|7623|7602|7596|7666|7662|7573|7572|6901625
1365048000000|2013-04-04 04:00:00|7603|7598|7622|7617|7658|7657|7599|7598|5885745
1365134400000|2013-04-05 04:00:00|7556|7547|7641|7632|7641|7640|7544|7543|5463143
1365393600000|2013-04-08 04:00:00|7628|7608|7733|7728|7745|7744|7584|7583|7607560
1365480000000|2013-04-09 04:00:00|7728|7721|7819|7809|7846|7845|7703|7702|8109708
1365566400000|2013-04-10 04:00:00|7837|7828|7741|7736|7838|7836|7738|7736|7364856
1365652800000|2013-04-11 04:00:00|7745|7732|7784|7777|7837|7836|7728|7727|6478208
1365739200000|2013-04-12 04:00:00|7758|7755|7860|7852|7885|7884|7758|7755|5640030
1365998400000|2013-04-15 04:00:00|7844|7839|7851|7840|7929|7928|7844|7839|7837532
1366084800000|2013-04-16 04:00:00|7823|7811|7873|7866|7886|7885|7806|7802|6218878
1366171200000|2013-04-17 04:00:00|7860|7849|7853|7846|7907|7906|7812|7810|6496094
1366257600000|2013-04-18 04:00:00|7882|7867|7719|7714|7905|7904|7663|7661|12885561
1366344000000|2013-04-19 04:00:00|7766|7748|7830|7819|7845|7842|7741|7740|7090576
1366603200000|2013-04-22 04:00:00|7830|7819|7797|7793|7845|7843|7751|7750|4779129
1366689600000|2013-04-23 04:00:00|7818|7792|7912|7905|7922|7921|7810|7792|6249354
1366776000000|2013-04-24 04:00:00|7933|7923|7803|7798|7950|7948|7793|7792|7530750
1366862400000|2013-04-25 04:00:00|7830|7813|7901|7860|7902|7882|7789|7788|5240773
1366948800000|2013-04-26 04:00:00|7862|7851|7904|7902|7915|7914|7857|7851|5532787
1367208000000|2013-04-29 04:00:00|7910|7896|7840|7830|7925|7921|7816|7815|5643261
1367294400000|2013-04-30 04:00:00|7830|7821|7777|7767|7830|7829|7738|7737|6725891
1367380800000|2013-05-01 04:00:00|7787|7771|7808|7802|7866|7865|7773|7768|5420319
1367467200000|2013-05-02 04:00:00|7795|7785|7846|7845|7849|7849|7782|7780|4153648
1367553600000|2013-05-03 04:00:00|7900|7897|7928|7918|7934|7933|7892|7890|4935439
1367812800000|2013-05-06 04:00:00|7916|7910|7888|7880|7916|7915|7878|7877|4251420
1367899200000|2013-05-07 04:00:00|7912|7909|7889|7879|7918|7914|7878|7877|5864654
1367985600000|2013-05-08 04:00:00|7856|7850|7825|7820|7868|7863|7779|7778|6819294
1368072000000|2013-05-09 04:00:00|7830|7825|7845|7836|7896|7895|7790|7789|6047166
1368158400000|2013-05-10 04:00:00|7848|7840|7896|7883|7896|7890|7829|7828|5258909
1368417600000|2013-05-13 04:00:00|7880|7877|7855|7843|7894|7890|7792|7791|6636891
1368504000000|2013-05-14 04:00:00|7798|7793|7884|7873|7886|7885|7768|7767|8448616
1368590400000|2013-05-15 04:00:00|7881|7874|7989|7977|7996|7995|7868|7863|7161888
1368676800000|2013-05-16 04:00:00|7815|7809|7854|7844|7886|7884|7737|7733|10730714
1368763200000|2013-05-17 04:00:00|7831|7821|7780|7778|7859|7855|7741|7740|9731451
1369022400000|2013-05-20 04:00:00|7787|7783|7742|7738|7790|7789|7736|7735|5174185
1369108800000|2013-05-21 04:00:00|7772|7762|7742|7737|7820|7818|7726|7725|6823845
1369195200000|2013-05-22 04:00:00|7720|7711|7706|7699|7780|7779|7676|7675|8341019
1369281600000|2013-05-23 04:00:00|7683|7670|7637|7631|7697|7694|7626|7625|7569824
1369368000000|2013-05-24 04:00:00|7642|7632|7741|7728|7741|7740|7621|7613|6921138
1369713600000|2013-05-28 04:00:00|7766|7756|7735|7727|7804|7803|7707|7706|5445358
1369800000000|2013-05-29 04:00:00|7706|7692|7626|7620|7706|7704|7606|7605|5415927
1369886400000|2013-05-30 04:00:00|7648|7643|7569|7560|7654|7653|7562|7560|5713222
1369972800000|2013-05-31 04:00:00|7543|7540|7490|7477|7563|7559|7483|7477|7548269
1370232000000|2013-06-03 04:00:00|7508|7493|7572|7565|7580|7579|7464|7460|7862355
1370318400000|2013-06-04 04:00:00|7591|7577|7593|7592|7638|7637|7547|7546|8214186
1370404800000|2013-06-05 04:00:00|7579|7575|7531|7522|7595|7594|7507|7506|5974151
1370491200000|2013-06-06 04:00:00|7528|7521|7559|7558|7574|7573|7484|7482|7610686
1370577600000|2013-06-07 04:00:00|7638|7630|7641|7626|7687|7686|7620|7619|7465843
1370836800000|2013-06-10 04:00:00|7636|7627|7580|7571|7665|7662|7567|7566|5505005
1370923200000|2013-06-11 04:00:00|7546|7544|7537|7522|7583|7582|7500|7499|5533240
1371009600000|2013-06-12 04:00:00|7551|7543|7487|7479|7572|7568|7466|7465|4267958
1371096000000|2013-06-13 04:00:00|7490|7453|7509|7491|7533|7532|7457|7453|6205818
1371182400000|2013-06-14 04:00:00|7493|7489|7495|7482|7527|7526|7481|7480|4881808
1371441600000|2013-06-17 04:00:00|7501|7490|7500|7491|7545|7544|7452|7451|5837489
1371528000000|2013-06-18 04:00:00|7505|7488|7579|7570|7588|7587|7480|7478|6201752
1371614400000|2013-06-19 04:00:00|7587|7577|7446|7445|7596|7595|7436|7434|7051045
1371700800000|2013-06-20 04:00:00|7450|7442|7302|7301|7467|7464|7302|7301|8330634
1371787200000|2013-06-21 04:00:00|7359|7353|7408|7345|7420|7419|7326|7325|10725866
1372046400000|2013-06-24 04:00:00|7305|7299|7430|7416|7479|7478|7291|7290|9011428
1372132800000|2013-06-25 04:00:00|7425|7420|7449|7429|7475|7474|7385|7384|6486338
1372219200000|2013-06-26 04:00:00|7469|7462|7503|7497|7519|7518|7455|7453|4907966
1372305600000|2013-06-27 04:00:00|7554|7547|7534|7524|7611|7610|7525|7524|6481846
1372392000000|2013-06-28 04:00:00|7510|7509|7455|7442|7566|7565|7446|7442|7395906
1372651200000|2013-07-01 04:00:00|7507|7494|7471|7457|7528|7527|7411|7407|6027594
1372737600000|2013-07-02 04:00:00|7435|7430|7471|7466|7568|7567|7422|7421|5751291
1372824000000|2013-07-03 04:00:00|7448|7432|7478|7477|7512|7511|7412|7408|2103764
1372996800000|2013-07-05 04:00:00|7513|7507|7526|7516|7528|7525|7442|7441|4546892
1373256000000|2013-07-08 04:00:00|7578|7568|7672|7664|7678|7677|7572|7568|6001281
1373342400000|2013-07-09 04:00:00|7691|7691|7699|7696|7744|7739|7674|7673|4743657
1373428800000|2013-07-10 04:00:00|7692|7690|7680|7673|7750|7745|7646|7645|4690620
1373515200000|2013-07-11 04:00:00|7749|7745|7765|7764|7775|7775|7735|7733|4291894
1373601600000|2013-07-12 04:00:00|7763|7758|7763|7754|7767|7766|7734|7732|3499349
1373860800000|2013-07-15 04:00:00|7725|7720|7713|7705|7731|7729|7671|7670|4061844
1373947200000|2013-07-16 04:00:00|7698|7694|7738|7733|7744|7743|7690|7688|4301167
1374033600000|2013-07-17 04:00:00|7765|7754|7725|7717|7779|7778|7710|7709|4730873
1374120000000|2013-07-18 04:00:00|7723|7708|7732|7731|7755|7755|7701|7701|3809137
1374206400000|2013-07-19 04:00:00|7766|7742|7820|7805|7820|7816|7738|7734|6238815
1374465600000|2013-07-22 04:00:00|7785|7770|7792|7786|7826|7825|7774|7770|3690507
1374552000000|2013-07-23 04:00:00|7806|7794|7861|7853|7863|7862|7784|7782|4892244
1374638400000|2013-07-24 04:00:00|7874|7867|7825|7819|7874|7868|7773|7772|4447347
1374724800000|2013-07-25 04:00:00|7827|7802|7802|7793|7846|7845|7764|7763|5305202
1374811200000|2013-07-26 04:00:00|7799|7786|7811|7795|7830|7802|7711|7710|4811804
1375070400000|2013-07-29 04:00:00|7783|7778|7808|7798|7826|7825|7780|7777|3045014
1375156800000|2013-07-30 04:00:00|7822|7804|7795|7780|7838|7835|7770|7769|3952483
1375243200000|2013-07-31 04:00:00|7796|7789|7807|7799|7849|7848|7774|7771|4984578
1375329600000|2013-08-01 04:00:00|7846|7841|7827|7815|7869|7867|7811|7810|4533258
1375416000000|2013-08-02 04:00:00|7839|7825|7865|7864|7870|7869|7804|7800|4816677
1375675200000|2013-08-05 04:00:00|7869|7858|7880|7872|7902|7900|7846|7843|3559559
1375761600000|2013-08-06 04:00:00|7856|7850|7792|7784|7860|7856|7756|7755|6099378
1375848000000|2013-08-07 04:00:00|7716|7711|7741|7735|7764|7763|7662|7661|5287086
1375934400000|2013-08-08 04:00:00|7753|7751|7728|7722|7787|7783|7694|7693|4151250
1376020800000|2013-08-09 04:00:00|7743|7724|7691|7682|7743|7731|7678|7677|5458343
1376280000000|2013-08-12 04:00:00|7654|7651|7718|7702|7739|7738|7652|7649|5422450
1376366400000|2013-08-13 04:00:00|7717|7716|7694|7686|7738|7717|7627|7621|6057118
1376452800000|2013-08-14 04:00:00|7692|7682|7641|7633|7722|7721|7624|7623|6240965
1376539200000|2013-08-15 04:00:00|7459|7445|7446|7439|7508|7506|7405|7403|11499872
1376625600000|2013-08-16 04:00:00|7415|7408|7418|7405|7451|7450|7371|7370|6647615
1376884800000|2013-08-19 04:00:00|7391|7382|7360|7354|7393|7389|7322|7321|5168033
1376971200000|2013-08-20 04:00:00|7356|7347|7325|7320|7363|7362|7321|7320|6102115
1377057600000|2013-08-21 04:00:00|7319|7311|7359|7352|7413|7412|7294|7293|7521586
1377144000000|2013-08-22 04:00:00|7415|7372|7351|7344|7415|7403|7325|7324|3611716
1377230400000|2013-08-23 04:00:00|7379|7363|7345|7339|7379|7369|7304|7303|4810750
1377489600000|2013-08-26 04:00:00|7378|7364|7307|7300|7378|7373|7304|7300|4963880
1377576000000|2013-08-27 04:00:00|7269|7258|7291|7283|7311|7310|7252|7250|5377268
1377662400000|2013-08-28 04:00:00|7282|7269|7240|7236|7287|7285|7228|7227|4980043
1377748800000|2013-08-29 04:00:00|7241|7237|7245|7243|7288|7287|7225|7216|3585701
1377835200000|2013-08-30 04:00:00|7275|7254|7297|7290|7307|7306|7262|7254|4890544
1378180800000|2013-09-03 04:00:00|7351|7342|7269|7264|7360|7358|7255|7254|6345152
1378267200000|2013-09-04 04:00:00|7282|7271|7294|7287|7312|7311|7246|7245|4243940
1378353600000|2013-09-05 04:00:00|7292|7284|7266|7261|7349|7348|7263|7261|4403301
1378440000000|2013-09-06 04:00:00|7280|7275|7263|7258|7317|7316|7220|7219|5135331
1378699200000|2013-09-09 04:00:00|7287|7285|7356|7345|7365|7364|7273|7270|4983421
1378785600000|2013-09-10 04:00:00|7367|7355|7403|7393|7422|7421|7359|7354|6227672
1378872000000|2013-09-11 04:00:00|7401|7401|7414|7403|7425|7424|7368|7367|4392412
1378958400000|2013-09-12 04:00:00|7420|7411|7396|7389|7452|7451|7378|7377|4865185
1379044800000|2013-09-13 04:00:00|7417|7410|7438|7433|7440|7439|7399|7398|3718142
1379304000000|2013-09-16 04:00:00|7498|7492|7487|7476|7520|7518|7470|7469|3778194
1379390400000|2013-09-17 04:00:00|7483|7479|7522|7513|7547|7546|7480|7477|3910169
1379476800000|2013-09-18 04:00:00|7518|7508|7646|7639|7653|7652|7491|7490|6353462
1379563200000|2013-09-19 04:00:00|7651|7641|7624|7616|7654|7652|7563|7561|6361568
1379649600000|2013-09-20 04:00:00|7634|7625|7606|7587|7645|7640|7592|7587|6199008
1379908800000|2013-09-23 04:00:00|7534|7511|7649|7638|7649|7643|7527|7511|4722128
1379995200000|2013-09-24 04:00:00|7643|7634|7581|7573|7673|7672|7569|7568|5899049
1380081600000|2013-09-25 04:00:00|7597|7584|7469|7462|7597|7593|7357|7356|14367332
1380168000000|2013-09-26 04:00:00|7487|7480|7464|7459|7498|7497|7424|7423|4675173
1380254400000|2013-09-27 04:00:00|7430|7422|7439|7428|7446|7445|7409|7406|3683305
1380513600000|2013-09-30 04:00:00|7434|7428|7403|7392|7460|7458|7382|7374|5455819
1380600000000|2013-10-01 04:00:00|7386|7381|7360|7355|7387|7385|7333|7332|5223641
1380686400000|2013-10-02 04:00:00|7350|7342|7372|7367|7372|7371|7305|7303|6617420
1380772800000|2013-10-03 04:00:00|7352|7346|7318|7312|7356|7349|7297|7295|6289437
1380859200000|2013-10-04 04:00:00|7307|7297|7284|7278|7338|7337|7280|7278|5023017
1381118400000|2013-10-07 04:00:00|7243|7235|7192|7180|7243|7241|7152|7151|6506030
1381204800000|2013-10-08 04:00:00|7188|7189|7293|7289|7319|7318|7182|7180|8512408
1381291200000|2013-10-09 04:00:00|7299|7281|7307|7298|7334|7333|7259|7256|5983206
1381377600000|2013-10-10 04:00:00|7352|7347|7481|7471|7487|7486|7329|7327|7002435
1381464000000|2013-10-11 04:00:00|7462|7456|7491|7476|7491|7482|7384|7383|5813535
1381723200000|2013-10-14 04:00:00|7435|7427|7469|7468|7470|7469|7375|7374|5347179
1381809600000|2013-10-15 04:00:00|7444|7428|7439|7433|7537|7536|7399|7399|8188026
1381896000000|2013-10-16 04:00:00|7489|7469|7565|7556|7565|7561|7459|7456|5017680
1381982400000|2013-10-17 04:00:00|7546|7539|7582|7576|7612|7611|7542|7539|5975647
1382068800000|2013-10-18 04:00:00|7583|7572|7574|7558|7594|7593|7548|7547|6086887
1382328000000|2013-10-21 04:00:00|7563|7555|7519|7513|7582|7574|7483|7482|4916676
1382414400000|2013-10-22 04:00:00|7546|7540|7636|7628|7649|7648|7522|7521|5722182
1382500800000|2013-10-23 04:00:00|7626|7621|7592|7587|7635|7634|7581|7580|4550292
1382587200000|2013-10-24 04:00:00|7606|7601|7649|7640|7651|7650|7583|7581|5162226
1382673600000|2013-10-25 04:00:00|7657|7628|7615|7600|7675|7674|7579|7578|5607677
1382932800000|2013-10-28 04:00:00|7617|7602|7721|7657|7721|7720|7611|7600|6252461
1383019200000|2013-10-29 04:00:00|7738|7724|7707|7703|7764|7763|7675|7674|5881443
1383105600000|2013-10-30 04:00:00|7729|7727|7696|7690|7753|7752|7656|7655|4209182
1383192000000|2013-10-31 04:00:00|7693|7688|7681|7677|7715|7714|7661|7660|3502405
1383278400000|2013-11-01 04:00:00|7712|7695|7713|7707|7740|7739|7659|7658|4481314
1383541200000|2013-11-04 05:00:00|7725|7721|7737|7731|7765|7763|7723|7720|4044611
1383627600000|2013-11-05 05:00:00|7682|7679|7745|7741|7761|7760|7673|7671|4121111
1383714000000|2013-11-06 05:00:00|7770|7754|7819|7813|7829|7828|7730|7729|4248518
1383800400000|2013-11-07 05:00:00|7816|7814|7752|7747|7824|7820|7725|7724|7476496
1383886800000|2013-11-08 05:00:00|7750|7745|7797|7781|7797|7795|7681|7680|5147331
1384146000000|2013-11-11 05:00:00|7786|7763|7905|7896|7907|7906|7780|7763|6705404
1384232400000|2013-11-12 05:00:00|7885|7865|7875|7869|7897|7896|7826|7825|4764056
1384318800000|2013-11-13 05:00:00|7853|7837|7894|7885|7899|7898|7836|7834|7348234
1384405200000|2013-11-14 05:00:00|7776|7768|7913|7906|7954|7952|7776|7764|8680630
1384491600000|2013-11-15 05:00:00|7895|7882|7937|7921|7937|7928|7877|7875|5180662
1384750800000|2013-11-18 05:00:00|7925|7920|7928|7918|7932|7931|7892|7891|5228200
1384837200000|2013-11-19 05:00:00|7949|7908|7928|7920|7949|7934|7889|7887|4133585
1384923600000|2013-11-20 05:00:00|7938|7932|7894|7888|7938|7935|7850|7849|3897950
1385010000000|2013-11-21 05:00:00|7875|7869|7889|7882|7920|7919|7856|7855|3353941
1385096400000|2013-11-22 05:00:00|7891|7884|7995|7963|7995|7986|7885|7878|4238387
1385355600000|2013-11-25 05:00:00|8006|7997|8045|8039|8057|8056|7995|7991|5050977
1385442000000|2013-11-26 05:00:00|8040|8037|8071|8063|8071|8067|8012|8010|3920384
1385528400000|2013-11-27 05:00:00|8061|8055|8096|8091|8100|8099|8039|8037|3970559
1385701200000|2013-11-29 05:00:00|8119|8097|8101|8083|8135|8134|8083|8082|2724923
1385960400000|2013-12-02 05:00:00|8089|8088|8149|8108|8150|8127|8037|8036|5291155
1386046800000|2013-12-03 05:00:00|8124|8099|8123|8117|8133|8132|8071|8069|6512430
1386133200000|2013-12-04 05:00:00|8067|8064|8024|8018|8137|8136|7992|7990|6825560
1386219600000|2013-12-05 05:00:00|7973|7948|7948|7942|7977|7975|7887|7886|5696980
1386306000000|2013-12-06 05:00:00|7978|7970|8001|7968|8023|8021|7965|7964|4486354
1386565200000|2013-12-09 05:00:00|8033|7995|8000|7993|8043|8040|7981|7980|3255576
1386651600000|2013-12-10 05:00:00|7976|7967|7910|7903|7981|7979|7906|7903|5277901
1386738000000|2013-12-11 05:00:00|7931|7915|7911|7905|7972|7971|7905|7904|4959200
1386824400000|2013-12-12 05:00:00|7917|7907|7853|7842|7926|7924|7841|7840|4621245
1386910800000|2013-12-13 05:00:00|7878|7865|7812|7802|7879|7875|7794|7793|4124389
1387170000000|2013-12-16 05:00:00|7829|7824|7778|7769|7850|7847|7761|7760|5326102
1387256400000|2013-12-17 05:00:00|7791|7772|7727|7719|7791|7788|7723|7719|4546443
1387342800000|2013-12-18 05:00:00|7729|7728|7799|7783|7799|7797|7682|7680|9333773
1387429200000|2013-12-19 05:00:00|7774|7765|7726|7721|7783|7782|7721|7720|4585977
1387515600000|2013-12-20 05:00:00|7737|7732|7751|7750|7789|7787|7727|7725|7132847
1387774800000|2013-12-23 05:00:00|7775|7758|7791|7784|7800|7799|7738|7737|3826172
1387861200000|2013-12-24 05:00:00|7800|7780|7803|7771|7824|7823|7766|7762|1804620
1388034000000|2013-12-26 05:00:00|7810|7803|7841|7836|7852|7851|7800|7796|2368487
1388120400000|2013-12-27 05:00:00|7871|7852|7850|7842|7890|7889|7830|7829|2641625
1388379600000|2013-12-30 05:00:00|7870|7860|7865|7861|7889|7884|7844|7843|2481834
1388466000000|2013-12-31 05:00:00|7872|7867|7870|7862|7887|7886|7836|7835|2833235
1388638800000|2014-01-02 05:00:00|7872|7867|7897|7887|7948|7947|7850|7846|6072009
1388725200000|2014-01-03 05:00:00|7887|7881|7866|7859|7913|7912|7853|7851|4056630
1388984400000|2014-01-06 05:00:00|7894|7875|7822|7815|7894|7887|7780|7779|4912954
1389070800000|2014-01-07 05:00:00|7827|7788|7848|7842|7885|7884|7801|7788|4306968
1389157200000|2014-01-08 05:00:00|7861|7851|7783|7778|7861|7851|7761|7760|4657388
1389243600000|2014-01-09 05:00:00|7835|7833|7813|7804|7837|7833|7782|7780|4961373
1389330000000|2014-01-10 05:00:00|7844|7834|7806|7801|7874|7872|7755|7754|4544165
1389589200000|2014-01-13 05:00:00|7767|7758|7751|7742|7797|7796|7724|7723|5101894
1389675600000|2014-01-14 05:00:00|7757|7732|7797|7792|7801|7800|7738|7732|3386195
1389762000000|2014-01-15 05:00:00|7799|7793|7769|7763|7810|7809|7757|7756|4253421
1389848400000|2014-01-16 05:00:00|7753|7725|7678|7672|7753|7746|7636|7635|6391142
1389934800000|2014-01-17 05:00:00|7681|7678|7618|7612|7684|7679|7604|7603|9696967
1390280400000|2014-01-21 05:00:00|7626|7615|7587|7580|7640|7637|7487|7486|7431446
1390366800000|2014-01-22 05:00:00|7606|7600|7539|7533|7608|7607|7504|7503|4882590
1390453200000|2014-01-23 05:00:00|7484|7481|7498|7493|7512|7511|7448|7447|5238475
1390539600000|2014-01-24 05:00:00|7475|7473|7447|7442|7512|7511|7424|7423|8043279
1390798800000|2014-01-27 05:00:00|7421|7393|7417|7412|7437|7436|7383|7382|7417140
1390885200000|2014-01-28 05:00:00|7442|7422|7471|7464|7540|7539|7410|7409|5121819
1390971600000|2014-01-29 05:00:00|7540|7529|7414|7409|7540|7531|7408|7407|7229396
1391058000000|2014-01-30 05:00:00|7461|7457|7477|7473|7509|7508|7438|7436|5290983
1391144400000|2014-01-31 05:00:00|7396|7390|7472|7467|7520|7519|7365|7365|8554690
1391403600000|2014-02-03 05:00:00|7431|7418|7274|7260|7450|7444|7255|7254|8913866
1391490000000|2014-02-04 05:00:00|7284|7265|7278|7270|7311|7309|7231|7230|6627129
1391576400000|2014-02-05 05:00:00|7247|7228|7291|7284|7317|7315|7241|7228|4037659
1391662800000|2014-02-06 05:00:00|7337|7297|7286|7278|7337|7321|7251|7250|6286623
1391749200000|2014-02-07 05:00:00|7308|7284|7382|7370|7382|7379|7251|7250|6343038
1392008400000|2014-02-10 05:00:00|7360|7358|7375|7368|7375|7374|7297|7296|5341519
1392094800000|2014-02-11 05:00:00|7372|7371|7482|7472|7485|7484|7370|7365|5574589
1392181200000|2014-02-12 05:00:00|7520|7505|7508|7489|7520|7514|7455|7454|4769804
1392267600000|2014-02-13 05:00:00|7474|7471|7537|7531|7549|7548|7457|7456|4349582
1392354000000|2014-02-14 05:00:00|7549|7522|7598|7576|7599|7598|7512|7510|4311519
1392699600000|2014-02-18 05:00:00|7565|7557|7541|7524|7565|7564|7487|7486|5077462
1392786000000|2014-02-19 05:00:00|7541|7524|7487|7486|7541|7531|7442|7440|7306565
1392872400000|2014-02-20 05:00:00|7400|7400|7355|7350|7400|7400|7282|7281|11838298
1392958800000|2014-02-21 05:00:00|7355|7350|7315|7308|7355|7350|7283|7282|7955766
1393218000000|2014-02-24 05:00:00|7335|7300|7338|7331|7382|7381|7314|7300|5950201
1393304400000|2014-02-25 05:00:00|7338|7331|7338|7331|7374|7371|7310|7309|8130070
1393390800000|2014-02-26 05:00:00|7379|7379|7485|7475|7497|7496|7379|7379|8204596
1393477200000|2014-02-27 05:00:00|7485|7475|7457|7454|7485|7477|7410|7409|4384240
1393563600000|2014-02-28 05:00:00|7457|7454|7475|7468|7519|7518|7421|7420|5432196
1393822800000|2014-03-03 05:00:00|7475|7468|7420|7406|7475|7468|7383|7382|4653589
1393909200000|2014-03-04 05:00:00|7420|7406|7513|7508|7549|7548|7420|7406|6331234
1393995600000|2014-03-05 05:00:00|7513|7508|7483|7478|7542|7531|7458|7457|4685839
1394082000000|2014-03-06 05:00:00|7483|7478|7492|7487|7511|7510|7452|7451|4268476
1394168400000|2014-03-07 05:00:00|7492|7487|7459|7453|7493|7491|7437|7436|4341461
1394424000000|2014-03-10 04:00:00|7471|7444|7446|7436|7471|7455|7405|7404|3828724
1394510400000|2014-03-11 04:00:00|7446|7436|7496|7490|7497|7496|7421|7420|8271314
1394596800000|2014-03-12 04:00:00|7496|7490|7556|7550|7575|7574|7484|7471|7817704
1394683200000|2014-03-13 04:00:00|7556|7550|7498|7493|7619|7617|7492|7491|5199736
1394769600000|2014-03-14 04:00:00|7498|7493|7437|7423|7510|7507|7429|7423|5412762
1395028800000|2014-03-17 04:00:00|7431|7418|7478|7463|7485|7484|7404|7400|4465870
1395115200000|2014-03-18 04:00:00|7472|7470|7480|7471|7499|7498|7446|7443|3131522
1395201600000|2014-03-19 04:00:00|7456|7445|7444|7433|7511|7510|7403|7402|4644394
1395288000000|2014-03-20 04:00:00|7409|7398|7567|7531|7568|7567|7388|7385|7773892
1395374400000|2014-03-21 04:00:00|7595|7557|7653|7645|7702|7701|7551|7551|12787357
1395633600000|2014-03-24 04:00:00|7628|7620|7681|7671|7681|7679|7612|7610|6157638
1395720000000|2014-03-25 04:00:00|7691|7684|7690|7685|7715|7714|7617|7616|6124712
1395806400000|2014-03-26 04:00:00|7720|7707|7633|7611|7753|7752|7624|7611|6715999
1395892800000|2014-03-27 04:00:00|7691|7608|7620|7612|7691|7681|7605|7604|4866605
1395979200000|2014-03-28 04:00:00|7635|7626|7605|7596|7660|7659|7578|7577|4981765
1396238400000|2014-03-31 04:00:00|7662|7613|7724|7640|7725|7677|7605|7602|3530485
1396324800000|2014-04-01 04:00:00|7662|7648|7679|7674|7725|7724|7656|7648|4933458
1396411200000|2014-04-02 04:00:00|7684|7664|7719|7709|7721|7718|7635|7634|4891163
1396497600000|2014-04-03 04:00:00|7717|7713|7748|7743|7755|7754|7704|7700|4829957
1396584000000|2014-04-04 04:00:00|7767|7755|7737|7730|7790|7789|7726|7725|5740463
1396843200000|2014-04-07 04:00:00|7728|7727|7735|7729|7772|7771|7710|7709|6308697
1396929600000|2014-04-08 04:00:00|7714|7707|7822|7816|7831|7830|7685|7680|6499474
1397016000000|2014-04-09 04:00:00|7857|7815|7800|7787|7857|7822|7729|7728|5801113
1397102400000|2014-04-10 04:00:00|7806|7790|7691|7686|7814|7813|7665|7664|6453846
1397188800000|2014-04-11 04:00:00|7723|7665|7652|7649|7725|7723|7630|7629|6737732
1397448000000|2014-04-14 04:00:00|7694|7680|7738|7725|7756|7755|7682|7676|4069376
1397534400000|2014-04-15 04:00:00|7703|7661|7689|7685|7734|7727|7644|7643|5554606
1397620800000|2014-04-16 04:00:00|7739|7731|7722|7718|7747|7746|7704|7703|4435606
1397707200000|2014-04-17 04:00:00|7709|7684|7767|7762|7775|7774|7709|7684|5489026
1398052800000|2014-04-21 04:00:00|7754|7739|7766|7754|7774|7773|7723|7721|3837718
1398139200000|2014-04-22 04:00:00|7753|7734|7759|7755|7783|7782|7741|7733|5723516
1398225600000|2014-04-23 04:00:00|7787|7782|7806|7798|7829|7828|7770|7767|5064357
1398312000000|2014-04-24 04:00:00|7835|7814|7837|7825|7847|7846|7771|7770|3733644
1398398400000|2014-04-25 04:00:00|7836|7826|7868|7863|7878|7877|7805|7802|4153547
1398657600000|2014-04-28 04:00:00|7888|7883|7978|7972|7999|7998|7887|7883|8378859
1398744000000|2014-04-29 04:00:00|7984|7976|7999|7963|8000|7986|7958|7957|3887377
1398830400000|2014-04-30 04:00:00|7975|7948|7980|7968|7993|7991|7952|7948|4573188
1398916800000|2014-05-01 04:00:00|7977|7964|7969|7966|7977|7971|7917|7916|4520226
1399003200000|2014-05-02 04:00:00|7957|7936|7922|7912|7976|7975|7901|7900|4525219
1399262400000|2014-05-05 04:00:00|7892|7884|7871|7860|7895|7894|7851|7850|3855994
1399348800000|2014-05-06 04:00:00|7834|7833|7807|7800|7843|7838|7801|7800|4432944
1399435200000|2014-05-07 04:00:00|7794|7775|7800|7796|7810|7809|7754|7753|5154707
1399521600000|2014-05-08 04:00:00|7810|7807|7874|7867|7883|7882|7803|7801|4028376
1399608000000|2014-05-09 04:00:00|7866|7848|7920|7915|7929|7928|7857|7846|4130565
1399867200000|2014-05-12 04:00:00|7921|7842|7919|7913|7924|7923|7866|7842|4391951
1399953600000|2014-05-13 04:00:00|7927|7917|7919|7911|7938|7935|7900|7899|3519879
1400040000000|2014-05-14 04:00:00|7921|7906|7877|7863|7921|7906|7826|7822|4815648
1400126400000|2014-05-15 04:00:00|7639|7633|7686|7681|7745|7743|7628|7625|10695672
1400212800000|2014-05-16 04:00:00|7700|7696|7707|7701|7739|7738|7684|7683|6179392
1400472000000|2014-05-19 04:00:00|7709|7703|7666|7657|7713|7706|7651|7650|4392299
1400558400000|2014-05-20 04:00:00|7645|7617|7573|7566|7645|7637|7553|7552|6493158
1400644800000|2014-05-21 04:00:00|7597|7592|7569|7563|7597|7592|7528|7527|4956592
1400731200000|2014-05-22 04:00:00|7582|7577|7542|7534|7593|7591|7525|7524|4606752
1400817600000|2014-05-23 04:00:00|7559|7547|7562|7557|7575|7574|7543|7541|2989650
1401163200000|2014-05-27 04:00:00|7566|7564|7560|7552|7567|7566|7529|7528|4118044
1401249600000|2014-05-28 04:00:00|7539|7522|7557|7550|7595|7594|7535|7522|4232181
1401336000000|2014-05-29 04:00:00|7578|7565|7603|7596|7620|7619|7558|7557|3273738
1401422400000|2014-05-30 04:00:00|7613|7605|7680|7672|7682|7681|7604|7601|4382340
1401681600000|2014-06-02 04:00:00|7664|7656|7679|7672|7711|7710|7648|7647|3534526
1401768000000|2014-06-03 04:00:00|7676|7663|7675|7668|7698|7697|7637|7636|4788618
1401854400000|2014-06-04 04:00:00|7668|7657|7719|7709|7730|7729|7654|7652|4654626
1401940800000|2014-06-05 04:00:00|7705|7701|7733|7730|7744|7743|7688|7687|3735651
1402027200000|2014-06-06 04:00:00|7755|7753|7725|7720|7760|7758|7708|7707|3076206
1402286400000|2014-06-09 04:00:00|7710|7693|7703|7696|7776|7775|7671|7670|4542802
1402372800000|2014-06-10 04:00:00|7689|7680|7666|7659|7695|7691|7652|7651|2498045
1402459200000|2014-06-11 04:00:00|7661|7655|7621|7613|7679|7674|7606|7605|3634907
1402545600000|2014-06-12 04:00:00|7607|7603|7574|7558|7619|7617|7559|7558|3945778
1402632000000|2014-06-13 04:00:00|7578|7565|7532|7525|7578|7573|7513|7512|4018968
1402891200000|2014-06-16 04:00:00|7519|7504|7537|7532|7548|7547|7505|7503|3195997
1402977600000|2014-06-17 04:00:00|7554|7535|7504|7490|7554|7540|7492|7490|5522852
1403064000000|2014-06-18 04:00:00|7503|7492|7576|7567|7597|7595|7493|7492|5840672
1403150400000|2014-06-19 04:00:00|7602|7588|7592|7583|7628|7627|7583|7578|4293385
1403236800000|2014-06-20 04:00:00|7625|7614|7570|7563|7625|7614|7513|7512|8903061
1403496000000|2014-06-23 04:00:00|7561|7558|7580|7575|7594|7593|7533|7530|3584107
1403582400000|2014-06-24 04:00:00|7599|7598|7601|7594|7621|7620|7569|7568|4926120
1403668800000|2014-06-25 04:00:00|7581|7563|7566|7558|7600|7582|7528|7526|3494347
1403755200000|2014-06-26 04:00:00|7560|7551|7498|7487|7562|7559|7471|7470|6074536
1403841600000|2014-06-27 04:00:00|7495|7472|7534|7529|7538|7537|7468|7467|5187867
1404100800000|2014-06-30 04:00:00|7544|7530|7507|7498|7569|7568|7495|7494|4848877
1404187200000|2014-07-01 04:00:00|7528|7502|7530|7521|7542|7541|7476|7475|5355663
1404273600000|2014-07-02 04:00:00|7529|7514|7564|7558|7590|7589|7527|7514|3722206
1404360000000|2014-07-03 04:00:00|7567|7561|7595|7568|7605|7604|7554|7551|2085267
1404705600000|2014-07-07 04:00:00|7575|7569|7613|7605|7621|7620|7556|7555|4184978
1404792000000|2014-07-08 04:00:00|7619|7608|7670|7663|7698|7697|7603|7602|6834890
1404878400000|2014-07-09 04:00:00|7682|7678|7733|7717|7733|7732|7663|7662|5275574
1404964800000|2014-07-10 04:00:00|7706|7696|7710|7704|7757|7756|7697|7696|4682710
1405051200000|2014-07-11 04:00:00|7690|7689|7685|7677|7697|7695|7657|7656|3925108
1405310400000|2014-07-14 04:00:00|7713|7698|7659|7643|7725|7723|7649|7642|4179133
1405396800000|2014-07-15 04:00:00|7660|7651|7689|7682|7694|7693|7657|7651|3502656
1405483200000|2014-07-16 04:00:00|7693|7687|7689|7671|7705|7704|7671|7626|2852357
1405569600000|2014-07-17 04:00:00|7655|7652|7665|7657|7705|7704|7646|7644|3807711
1405656000000|2014-07-18 04:00:00|7667|7656|7719|7702|7720|7709|7651|7651|3768528
1405915200000|2014-07-21 04:00:00|7679|7672|7681|7673|7693|7690|7648|7647|2622036
1406001600000|2014-07-22 04:00:00|7692|7678|7665|7662|7692|7686|7640|7639|3849144
1406088000000|2014-07-23 04:00:00|7664|7661|7703|7696|7706|7705|7662|7658|3134562
1406174400000|2014-07-24 04:00:00|7667|7665|7640|7629|7682|7677|7621|7619|6146119
1406260800000|2014-07-25 04:00:00|7622|7617|7598|7597|7630|7629|7581|7580|3154346
1406520000000|2014-07-28 04:00:00|7549|7525|7573|7569|7593|7592|7540|7525|4744564
1406606400000|2014-07-29 04:00:00|7525|7518|7547|7541|7601|7600|7516|7515|4784940
1406692800000|2014-07-30 04:00:00|7585|7560|7478|7477|7585|7560|7468|7467|9164346
1406779200000|2014-07-31 04:00:00|7417|7390|7360|7357|7426|7424|7354|7354|8208436
1406865600000|2014-08-01 04:00:00|7334|7322|7356|7354|7389|7388|7325|7322|5242204
1407124800000|2014-08-04 04:00:00|7362|7335|7356|7354|7363|7362|7307|7306|4518311
1407211200000|2014-08-05 04:00:00|7347|7319|7335|7332|7352|7351|7278|7277|8954271
1407297600000|2014-08-06 04:00:00|7326|7314|7420|7419|7429|7428|7319|7314|6721965
1407384000000|2014-08-07 04:00:00|7450|7417|7395|7393|7481|7480|7377|7376|5939465
1407470400000|2014-08-08 04:00:00|7444|7392|7467|7465|7473|7472|7385|7383|4173334
1407729600000|2014-08-11 04:00:00|7429|7413|7437|7436|7461|7459|7404|7402|4062150
1407816000000|2014-08-12 04:00:00|7435|7413|7423|7421|7445|7444|7402|7401|3238868
1407902400000|2014-08-13 04:00:00|7426|7413|7405|7399|7441|7435|7352|7351|5813398
1407988800000|2014-08-14 04:00:00|7389|7375|7438|7434|7443|7442|7365|7361|5222047
1408075200000|2014-08-15 04:00:00|7475|7462|7393|7392|7475|7465|7349|7348|5662070
1408334400000|2014-08-18 04:00:00|7416|7402|7448|7446|7468|7467|7408|7402|3278786
1408420800000|2014-08-19 04:00:00|7481|7477|7489|7487|7494|7493|7415|7413|4361903
1408507200000|2014-08-20 04:00:00|7490|7444|7495|7493|7505|7504|7454|7444|4241977
1408593600000|2014-08-21 04:00:00|7528|7510|7556|7553|7591|7590|7504|7501|4370063
1408680000000|2014-08-22 04:00:00|7587|7578|7573|7572|7620|7619|7564|7555|3254902
1408939200000|2014-08-25 04:00:00|7599|7556|7573|7569|7603|7601|7551|7550|2465748
1409025600000|2014-08-26 04:00:00|7590|7585|7552|7551|7615|7614|7544|7543|3671852
1409112000000|2014-08-27 04:00:00|7551|7544|7585|7584|7586|7585|7545|7543|2494573
1409198400000|2014-08-28 04:00:00|7578|7538|7592|7589|7594|7593|7555|7538|2433010
1409284800000|2014-08-29 04:00:00|7603|7571|7553|7552|7603|7588|7530|7527|3802228
1409630400000|2014-09-02 04:00:00|7540|7516|7576|7573|7594|7593|7540|7516|3638895
1409716800000|2014-09-03 04:00:00|7600|7556|7602|7599|7633|7632|7589|7556|3908706
1409803200000|2014-09-04 04:00:00|7630|7583|7656|7654|7660|7659|7616|7583|4099332
1409889600000|2014-09-05 04:00:00|7671|7620|7749|7746|7773|7772|7649|7620|6206280
1410148800000|2014-09-08 04:00:00|7718|7713|7654|7651|7732|7731|7644|7643|5046046
1410235200000|2014-09-09 04:00:00|7659|7650|7675|7671|7699|7698|7619|7617|4990648
1410321600000|2014-09-10 04:00:00|7734|7634|7652|7650|7734|7705|7638|7634|5860765
1410408000000|2014-09-11 04:00:00|7654|7616|7613|7608|7654|7639|7610|7608|4309481
1410494400000|2014-09-12 04:00:00|7612|7585|7581|7578|7612|7605|7567|7566|4314465
1410753600000|2014-09-15 04:00:00|7584|7576|7581|7580|7589|7588|7566|7554|2994919
1410840000000|2014-09-16 04:00:00|7574|7563|7634|7629|7657|7656|7563|7560|3320266
1410926400000|2014-09-17 04:00:00|7647|7620|7624|7622|7648|7646|7601|7600|2901856
1411012800000|2014-09-18 04:00:00|7643|7630|7624|7622|7659|7658|7592|7591|3920915
1411099200000|2014-09-19 04:00:00|7675|7633|7688|7685|7707|7706|7639|7632|7524051
1411358400000|2014-09-22 04:00:00|7694|7662|7632|7631|7694|7683|7626|7625|3563121
1411444800000|2014-09-23 04:00:00|7603|7580|7565|7560|7623|7622|7558|7557|4683798
1411531200000|2014-09-24 04:00:00|7593|7574|7710|7709|7731|7730|7573|7570|6333832
1411617600000|2014-09-25 04:00:00|7690|7684|7615|7614|7707|7705|7614|7613|3684849
1411704000000|2014-09-26 04:00:00|7658|7617|7649|7648|7658|7656|7587|7586|2730392
1411963200000|2014-09-29 04:00:00|7621|7602|7611|7608|7625|7624|7566|7565|4181263
1412049600000|2014-09-30 04:00:00|7608|7576|7649|7648|7672|7671|7578|7576|4222834
1412136000000|2014-10-01 04:00:00|7684|7617|7613|7611|7686|7685|7592|7591|3636736
1412222400000|2014-10-02 04:00:00|7622|7612|7623|7621|7691|7690|7598|7563|4156909
1412308800000|2014-10-03 04:00:00|7677|7656|7732|7731|7748|7747|7657|7651|4687297
1412568000000|2014-10-06 04:00:00|7750|7698|7737|7736|7793|7792|7711|7698|4407945
1412654400000|2014-10-07 04:00:00|7713|7701|7732|7731|7770|7769|7673|7671|6115515
1412740800000|2014-10-08 04:00:00|7748|7741|7824|7823|7849|7848|7733|7702|7044444
1412827200000|2014-10-09 04:00:00|7817|7784|7788|7787|7883|7882|7767|7766|5849780
1412913600000|2014-10-10 04:00:00|7801|7781|7831|7828|7938|7937|7794|7781|8467965
1413172800000|2014-10-13 04:00:00|7808|7802|7760|7751|7859|7858|7745|7744|7594301
1413259200000|2014-10-14 04:00:00|7788|7785|7796|7794|7864|7863|7768|7764|6542925
1413345600000|2014-10-15 04:00:00|7760|7756|7520|7519|7760|7757|7439|7436|18720981
1413432000000|2014-10-16 04:00:00|7317|7312|7386|7379|7407|7406|7263|7261|12033306
1413518400000|2014-10-17 04:00:00|7418|7391|7417|7411|7450|7449|7304|7303|9156541
1413777600000|2014-10-20 04:00:00|7412|7400|7513|7509|7522|7521|7394|7391|5005373
1413864000000|2014-10-21 04:00:00|7523|7519|7604|7601|7621|7620|7502|7501|6160631
1413950400000|2014-10-22 04:00:00|7629|7599|7606|7602|7666|7665|7603|7599|4972726
1414036800000|2014-10-23 04:00:00|7637|7631|7623|7621|7665|7664|7579|7578|5315642
1414123200000|2014-10-24 04:00:00|7613|7594|7639|7638|7650|7649|7580|7575|3255371
1414382400000|2014-10-27 04:00:00|7656|7607|7659|7656|7699|7698|7631|7607|3292727
1414468800000|2014-10-28 04:00:00|7680|7677|7638|7631|7680|7677|7601|7600|4003839
1414555200000|2014-10-29 04:00:00|7662|7645|7639|7637|7664|7660|7598|7597|3419225
1414641600000|2014-10-30 04:00:00|7625|7617|7646|7642|7664|7660|7598|7597|3928412
1414728000000|2014-10-31 04:00:00|7712|7696|7627|7623|7740|7738|7602|7601|6105650
1414990800000|2014-11-03 05:00:00|7640|7611|7627|7625|7640|7631|7560|7559|5555760
1415077200000|2014-11-04 05:00:00|7652|7629|7726|7724|7737|7736|7635|7628|5913847
1415163600000|2014-11-05 05:00:00|7794|7776|7770|7768|7824|7822|7731|7730|4449549
1415250000000|2014-11-06 05:00:00|7823|7810|7782|7779|7823|7818|7719|7717|3631213
1415336400000|2014-11-07 05:00:00|7791|7752|7882|7875|7908|7906|7762|7752|8095285
1415595600000|2014-11-10 05:00:00|7876|7792|7945|7944|8014|8013|7845|7792|10460675
1415682000000|2014-11-11 05:00:00|7966|7918|7904|7901|7966|7941|7886|7885|4670215
1415768400000|2014-11-12 05:00:00|7900|7858|7921|7920|7944|7943|7867|7858|5931200
1415854800000|2014-11-13 05:00:00|8100|8094|8295|8293|8306|8305|8086|8085|20126744
1415941200000|2014-11-14 05:00:00|8259|8244|8296|8295|8315|8310|8211|8210|8735256
1416200400000|2014-11-17 05:00:00|8258|8253|8359|8357|8372|8371|8255|8252|5623884
1416286800000|2014-11-18 05:00:00|8353|8342|8385|8380|8392|8391|8334|8331|4957927
1416373200000|2014-11-19 05:00:00|8399|8393|8502|8498|8564|8563|8393|8377|10581197
1416459600000|2014-11-20 05:00:00|8487|8485|8459|8456|8529|8525|8405|8404|6313447
1416546000000|2014-11-21 05:00:00|8545|8532|8464|8461|8545|8543|8459|8458|4975649
1416805200000|2014-11-24 05:00:00|8488|8464|8540|8539|8561|8560|8478|8464|5770757
1416891600000|2014-11-25 05:00:00|8569|8545|8501|8499|8569|8547|8440|8439|4718587
1416978000000|2014-11-26 05:00:00|8494|8483|8499|8498|8514|8510|8449|8448|3119296
1417150800000|2014-11-28 05:00:00|8638|8587|8756|8755|8809|8808|8596|8587|6726741
1417410000000|2014-12-01 05:00:00|8672|8668|8623|8622|8707|8705|8575|8573|8069821
1417496400000|2014-12-02 05:00:00|8635|8610|8641|8640|8671|8670|8594|8593|5706377
1417582800000|2014-12-03 05:00:00|8612|8594|8493|8492|8612|8597|8468|8467|5012256
1417669200000|2014-12-04 05:00:00|8413|8404|8475|8474|8482|8481|8366|8365|5644180
1417755600000|2014-12-05 05:00:00|8493|8456|8412|8411|8493|8478|8351|8350|5519451
1418014800000|2014-12-08 05:00:00|8415|8406|8425|8424|8467|8466|8386|8385|4291063
1418101200000|2014-12-09 05:00:00|8365|8354|8356|8355|8421|8419|8266|8265|5511036
1418187600000|2014-12-10 05:00:00|8406|8405|8301|8299|8431|8430|8291|8290|5431004
1418274000000|2014-12-11 05:00:00|8325|8307|8381|8380|8450|8449|8318|8307|6393145
1418360400000|2014-12-12 05:00:00|8404|8354|8382|8381|8500|8498|8366|8354|6010813
1418619600000|2014-12-15 05:00:00|8430|8428|8393|8392|8474|8469|8306|8305|5307302
1418706000000|2014-12-16 05:00:00|8451|8376|8298|8297|8477|8475|8294|8293|6182226
1418792400000|2014-12-17 05:00:00|8337|8286|8423|8422|8426|8425|8296|8286|5499792
1418878800000|2014-12-18 05:00:00|8479|8474|8595|8594|8595|8594|8433|8425|7136283
1418965200000|2014-12-19 05:00:00|8637|8590|8518|8517|8637|8633|8518|8517|8679623
1419224400000|2014-12-22 05:00:00|8532|8522|8640|8639|8640|8639|8532|8522|3501462
1419310800000|2014-12-23 05:00:00|8669|8660|8669|8668|8708|8707|8637|8634|3267823
1419397200000|2014-12-24 05:00:00|8697|8683|8646|8644|8708|8705|8641|8639|1939899
1419570000000|2014-12-26 05:00:00|8638|8507|8694|8692|8715|8714|8602|8507|2370370
1419829200000|2014-12-29 05:00:00|8646|8629|8666|8665|8708|8703|8641|8629|2833839
1419915600000|2014-12-30 05:00:00|8681|8643|8680|8679|8713|8710|8658|8643|2729709
1420002000000|2014-12-31 05:00:00|8710|8704|8590|8589|8745|8743|8587|8586|3194307
1420174800000|2015-01-02 05:00:00|8653|8622|8591|8590|8672|8671|8555|8554|3543453
1420434000000|2015-01-05 05:00:00|8572|8563|8569|8567|8632|8631|8552|8551|5469529
1420520400000|2015-01-06 05:00:00|8627|8574|8629|8628|8675|8674|8583|8574|7187686
1420606800000|2015-01-07 05:00:00|8679|8629|8861|8860|8868|8867|8669|8629|6650523
1420693200000|2015-01-08 05:00:00|8933|8894|9046|9045|9067|9066|8914|8894|10403365
1420779600000|2015-01-09 05:00:00|9032|9021|8937|8936|9039|9038|8927|8925|7361538
1421038800000|2015-01-12 05:00:00|8947|8933|9006|9005|9032|9031|8923|8916|5938863
1421125200000|2015-01-13 05:00:00|9080|9072|8931|8930|9097|9095|8893|8891|7296210
1421211600000|2015-01-14 05:00:00|8767|8765|8659|8657|8852|8849|8651|8650|10477285
1421298000000|2015-01-15 05:00:00|8700|8696|8739|8738|8779|8778|8671|8670|8251614
1421384400000|2015-01-16 05:00:00|8720|8712|8676|8675|8746|8745|8623|8622|7059985
1421730000000|2015-01-20 05:00:00|8693|8683|8669|8668|8770|8768|8557|8555|6255936
1421816400000|2015-01-21 05:00:00|8611|8591|8666|8664|8691|8690|8576|8570|5989158
1421902800000|2015-01-22 05:00:00|8724|8717|8830|8829|8840|8839|8686|8683|6223543
1421989200000|2015-01-23 05:00:00|8849|8806|8852|8851|8926|8925|8806|8788|5486780
1422248400000|2015-01-26 05:00:00|8879|8819|8863|8862|8917|8916|8812|8810|3900270
1422334800000|2015-01-27 05:00:00|8848|8809|8755|8754|8848|8840|8727|8726|4885434
1422421200000|2015-01-28 05:00:00|8806|8800|8686|8685|8825|8823|8678|8677|4852227
1422507600000|2015-01-29 05:00:00|8719|8713|8772|8771|8772|8771|8627|8626|5278162
1422594000000|2015-01-30 05:00:00|8678|8670|8498|8497|8738|8728|8491|8490|8058407
1422853200000|2015-02-02 05:00:00|8502|8476|8572|8571|8587|8586|8394|8393|5839255
1422939600000|2015-02-03 05:00:00|8600|8547|8624|8623|8653|8652|8567|8547|7172441
1423026000000|2015-02-04 05:00:00|8620|8594|8665|8664|8704|8703|8602|8594|7902351
1423112400000|2015-02-05 05:00:00|8734|8703|8728|8727|8736|8735|8659|8656|4207790
1423198800000|2015-02-06 05:00:00|8758|8699|8733|8731|8800|8799|8678|8676|4850072
1423458000000|2015-02-09 05:00:00|8708|8689|8590|8589|8721|8718|8565|8564|4566198
1423544400000|2015-02-10 05:00:00|8667|8610|8729|8728|8741|8740|8643|8610|4611677
1423630800000|2015-02-11 05:00:00|8663|8644|8634|8633|8712|8711|8592|8591|4779498
1423717200000|2015-02-12 05:00:00|8664|8645|8587|8586|8668|8663|8524|8523|5835021
1423803600000|2015-02-13 05:00:00|8637|8588|8580|8579|8637|8616|8532|8531|4637170
1424149200000|2015-02-17 05:00:00|8560|8511|8596|8595|8598|8597|8498|8497|4028598
1424235600000|2015-02-18 05:00:00|8610|8596|8628|8627|8630|8629|8553|8552|5169973
1424322000000|2015-02-19 05:00:00|8452|8442|8355|8353|8480|8474|8340|8339|15582041
1424408400000|2015-02-20 05:00:00|8273|8269|8432|8431|8438|8437|8256|8255|11982244
1424667600000|2015-02-23 05:00:00|8457|8445|8463|8462|8486|8485|8423|8422|5716857
1424754000000|2015-02-24 05:00:00|8460|8443|8459|8457|8482|8481|8393|8392|4400889
1424840400000|2015-02-25 05:00:00|8473|8436|8356|8355|8474|8469|8353|8352|6070019
1424926800000|2015-02-26 05:00:00|8390|8378|8380|8379|8390|8386|8329|8327|5092978
1425013200000|2015-02-27 05:00:00|8376|8331|8392|8391|8417|8416|8341|8331|3871914
1425272400000|2015-03-02 05:00:00|8413|8353|8395|8394|8413|8399|8321|8320|5087635
1425358800000|2015-03-03 05:00:00|8390|8361|8336|8335|8390|8381|8318|8317|5548149
1425445200000|2015-03-04 05:00:00|8341|8320|8258|8257|8341|8321|8221|8220|5407262
1425531600000|2015-03-05 05:00:00|8321|8280|8359|8358|8387|8385|8299|8280|4992756
1425618000000|2015-03-06 05:00:00|8333|8275|8260|8259|8333|8308|8238|8237|4647611
1425873600000|2015-03-09 04:00:00|8279|8249|8291|8290|8335|8334|8255|8249|3742678
1425960000000|2015-03-10 04:00:00|8229|8217|8215|8214|8254|8248|8207|8206|5045152
1426046400000|2015-03-11 04:00:00|8188|8181|8069|8068|8199|8195|8055|8054|5213838
1426132800000|2015-03-12 04:00:00|8095|8070|8189|8188|8212|8211|8083|8070|4107107
1426219200000|2015-03-13 04:00:00|8195|8181|8193|8192|8233|8224|8130|8129|3588917
1426478400000|2015-03-16 04:00:00|8261|8247|8331|8330|8337|8336|8249|8243|5269680
1426564800000|2015-03-17 04:00:00|8307|8298|8262|8261|8307|8300|8225|8224|3803494
1426651200000|2015-03-18 04:00:00|8193|8174|8249|8248|8297|8295|8116|8115|7742253
1426737600000|2015-03-19 04:00:00|8234|8220|8155|8154|8245|8243|8138|8137|6107743
1426824000000|2015-03-20 04:00:00|8185|8171|8327|8326|8349|8348|8174|8170|9624835
1427083200000|2015-03-23 04:00:00|8318|8300|8333|8332|8390|8389|8313|8300|5255794
1427169600000|2015-03-24 04:00:00|8319|8305|8307|8306|8372|8370|8297|8296|4513774
1427256000000|2015-03-25 04:00:00|8325|8302|8133|8132|8325|8314|8131|8130|5186283
1427342400000|2015-03-26 04:00:00|8104|8095|8188|8187|8232|8231|8066|8065|6814172
1427428800000|2015-03-27 04:00:00|8198|8166|8133|8132|8220|8218|8125|8124|4130274
1427688000000|2015-03-30 04:00:00|8211|8164|8255|8254|8280|8279|8146|8142|4643330
1427774400000|2015-03-31 04:00:00|8274|8235|8226|8225|8304|8303|8226|8225|4301322
1427860800000|2015-04-01 04:00:00|8228|8214|8071|8070|8232|8225|8044|8043|6971651
1427947200000|2015-04-02 04:00:00|8095|8060|8074|8073|8132|8131|8060|8055|4863723
1428292800000|2015-04-06 04:00:00|8057|8043|8098|8097|8133|8132|8018|8015|5250765
1428379200000|2015-04-07 04:00:00|8223|8060|8040|8037|8223|8128|8040|8010|5709535
1428465600000|2015-04-08 04:00:00|8168|8000|8109|8104|8170|8122|8039|8000|5762604
1428552000000|2015-04-09 04:00:00|8170|8000|8093|8084|8170|8136|8058|8000|3283192
1428638400000|2015-04-10 04:00:00|8187|8000|8074|8056|8187|8110|8055|8000|4724295
1428897600000|2015-04-13 04:00:00|8159|8000|8059|8045|8159|8091|8028|8000|3922167
1428984000000|2015-04-14 04:00:00|8160|8000|8025|8015|8160|8044|7968|7967|4600527
1429070400000|2015-04-15 04:00:00|8080|7945|7993|7974|8099|8098|7966|7945|5062210
1429156800000|2015-04-16 04:00:00|8010|7945|7929|7926|8010|7988|7914|7900|7155505
1429243200000|2015-04-17 04:00:00|8000|7900|7810|7789|8000|7912|7756|7755|9011355
1429502400000|2015-04-20 04:00:00|7793|7788|7810|7800|7903|7883|7793|7788|7297313
1429588800000|2015-04-21 04:00:00|7875|7763|7818|7804|7884|7876|7791|7761|5479332
1429675200000|2015-04-22 04:00:00|7885|7761|7845|7830|7885|7863|7739|7707|5844202
1429761600000|2015-04-23 04:00:00|7844|7743|7938|7910|7954|7953|7823|7743|6580023
1429848000000|2015-04-24 04:00:00|7990|7924|8003|7998|8005|8004|7928|7924|5997140
1430107200000|2015-04-27 04:00:00|8048|7908|7952|7928|8048|8015|7930|7908|5669013
1430193600000|2015-04-28 04:00:00|8026|7926|7917|7900|8048|7949|7878|7822|3968868
1430280000000|2015-04-29 04:00:00|8015|7822|7786|7780|8015|7900|7780|7777|6268132
1430366400000|2015-04-30 04:00:00|7848|7743|7820|7808|7848|7847|7760|7743|7175382
1430452800000|2015-05-01 04:00:00|7876|7805|7870|7841|7876|7876|7815|7805|4266516
1430712000000|2015-05-04 04:00:00|7964|7801|7934|7907|8049|7954|7868|7801|5895985
1430798400000|2015-05-05 04:00:00|8014|7801|7825|7817|8014|7912|7807|7801|4720737
1430884800000|2015-05-06 04:00:00|7812|7743|7780|7756|7820|7813|7718|7711|4720565
1430971200000|2015-05-07 04:00:00|7855|7707|7817|7775|7925|7833|7731|7707|4834159
1431057600000|2015-05-08 04:00:00|7924|7776|7853|7836|7925|7924|7840|7775|4634490
1431316800000|2015-05-11 04:00:00|7860.99|7802|7809|7802|7860.99|7860|7804|7802|3103910
1431403200000|2015-05-12 04:00:00|7899|7740|7908|7901|7948|7947|7779|7732|7360083
1431489600000|2015-05-13 04:00:00|7948|7818|7833|7827|7948|7927|7799|7798|7506174
1431576000000|2015-05-14 04:00:00|7828|7740|7872|7852|7947|7900|7802|7740|5288730
1431662400000|2015-05-15 04:00:00|7984|7772|7927|7906|7984|7924|7859|7772|5161920
1431921600000|2015-05-18 04:00:00|7962|7822|7990|7952|8037|8005|7919|7822|7221056
1432008000000|2015-05-19 04:00:00|8129|7900|7650|7644|8129|7979|7624|7623|20026787
1432094400000|2015-05-20 04:00:00|7664|7625|7601|7583|7744|7670|7584|7582|9350212
1432180800000|2015-05-21 04:00:00|7605|7525|7626|7612|7642|7641|7557|7525|5747594
1432267200000|2015-05-22 04:00:00|7640|7540|7595|7586|7687|7635|7587|7540|5283057
1432612800000|2015-05-26 04:00:00|7596|7563|7510|7493|7596|7582|7482|7481|7830044
1432699200000|2015-05-27 04:00:00|7594|7447|7528|7519|7594|7550|7500|7447|5951494
1432785600000|2015-05-28 04:00:00|7550|7447|7515|7495|7550|7521|7466|7447|4179453
1432872000000|2015-05-29 04:00:00|7550|7447|7431|7430|7550|7500|7416|7415|5148133
1433131200000|2015-06-01 04:00:00|7527|7407|7483|7473|7528|7507|7442|7407|4850401
1433217600000|2015-06-02 04:00:00|7530|7407|7458|7450|7530|7498|7443|7407|5035377
1433304000000|2015-06-03 04:00:00|7545|7460|7500|7488|7545|7519|7448|7447|5135812
1433390400000|2015-06-04 04:00:00|7546|7407|7430|7424|7546|7497|7395|7394|7964797
1433476800000|2015-06-05 04:00:00|7440|7430|7312|7296|7461|7430|7299|7295|9033446
1433736000000|2015-06-08 04:00:00|7344|7310|7271|7263|7459|7384|7261|7260|8706263
1433822400000|2015-06-09 04:00:00|7409|7280|7255|7250|7409|7290|7222|7171|7497847
1433908800000|2015-06-10 04:00:00|7362|7200|7299|7295|7362|7331|7234|7200|10084545
1433995200000|2015-06-11 04:00:00|7409|7251|7309|7289|7409|7366|7285|7251|6380949
1434081600000|2015-06-12 04:00:00|7395|7251|7251|7244|7395|7291|7241|7240|6265425
1434340800000|2015-06-15 04:00:00|7243|7171|7193|7190|7243|7240|7171|7170|6628849
1434427200000|2015-06-16 04:00:00|7251|7200|7254|7234|7299|7257|7172|7164|5426252
1434513600000|2015-06-17 04:00:00|7344|7164|7269|7245|7344|7289|7234|7164|5016377
1434600000000|2015-06-18 04:00:00|7409|7165|7304|7280|7409|7347|7280|7165|7491144
1434686400000|2015-06-19 04:00:00|7376|7199|7300|7272|7376|7321|7271|7199|7884800
1434945600000|2015-06-22 04:00:00|7333|7217|7287|7279|7333|7317|7270|7217|4526807
1435032000000|2015-06-23 04:00:00|7376|7290|7263|7255|7376|7292|7234|7233|6022516
1435118400000|2015-06-24 04:00:00|7285|7231|7247|7232|7285|7264|7215|7214|4944255
1435204800000|2015-06-25 04:00:00|7285|7210|7195|7188|7285|7262|7182|7175|4437808
1435291200000|2015-06-26 04:00:00|7200|7164|7227|7218|7285|7243|7189|7164|4704704
1435550400000|2015-06-29 04:00:00|7248|7200|7156|7149|7285|7200|7143|7100|7142268
1435636800000|2015-06-30 04:00:00|7301|7142|7109|7064|7301|7185|7078|7064|7444540
1435723200000|2015-07-01 04:00:00|7119|7072|7187|7176|7251|7200|7036|7035|9551344
1435809600000|2015-07-02 04:00:00|7227|7100|7200|7186|7257|7256|7167|7100|5496583
1436155200000|2015-07-06 04:00:00|7245|7100|7300|7261|7300|7271|7140|7100|9464542
1436241600000|2015-07-07 04:00:00|7288|7222|7392|7367|7400|7396|7201|7200|10652705
1436328000000|2015-07-08 04:00:00|7353|7211|7322|7309|7448|7359|7291|7211|6807886
1436414400000|2015-07-09 04:00:00|7448|7249|7320|7301|7448|7372|7260|7249|6108970
1436500800000|2015-07-10 04:00:00|7448|7252|7324|7293|7448|7355|7299|7236|4488106
1436760000000|2015-07-13 04:00:00|7383|7254|7399|7389|7411|7410|7348|7254|5282862
1436846400000|2015-07-14 04:00:00|7479|7297|7379|7353|7479|7410|7349|7290|4219624
1436932800000|2015-07-15 04:00:00|7479|7327|7382|7365|7479|7401|7320|7319|3885642
1437019200000|2015-07-16 04:00:00|7479|7300|7390|7341|7479|7413|7377|7300|4581680
1437105600000|2015-07-17 04:00:00|7479|7350|7335|7330|7479|7407|7330|7325|4791416
1437364800000|2015-07-20 04:00:00|7406|7290|7325|7303|7406|7376|7306|7290|4468477
1437451200000|2015-07-21 04:00:00|7399|7290|7273|7256|7399|7327|7253|7251|5097141
1437537600000|2015-07-22 04:00:00|7352|7180|7330|7316|7382|7381|7263|7180|6061059
1437624000000|2015-07-23 04:00:00|7390|7232|7297|7255|7390|7320|7243|7180|3659365
1437710400000|2015-07-24 04:00:00|7299|7180|7181|7159|7299|7260|7151|7150|5002272
1437969600000|2015-07-27 04:00:00|7282|7087|7174|7143|7299|7164|7102|7087|5001205
1438056000000|2015-07-28 04:00:00|7273|7087|7227|7191|7340|7238|7124|7087|7567164
1438142400000|2015-07-29 04:00:00|7321|7125|7220|7203|7335|7262|7210|7118|4218662
1438228800000|2015-07-30 04:00:00|7299|7111|7252|7216|7299|7252|7180|7087|3862429
1438315200000|2015-07-31 04:00:00|7313|7116|7211|7194|7340|7249|7167|7100|6389301
1438574400000|2015-08-03 04:00:00|7302|7106|7218|7210|7340|7237|7184|7100|4254555
1438660800000|2015-08-04 04:00:00|7340|7087|7225|7201|7340|7278|7194|7087|4627403
1438747200000|2015-08-05 04:00:00|7200|7107|7360|7331|7379|7369|7200|7087|7314676
1438833600000|2015-08-06 04:00:00|7390|7282|7285|7280|7390|7355|7267|7266|5409461
1438920000000|2015-08-07 04:00:00|7371|7173|7130|7115|7468|7285|7118|7115|6757371
1439179200000|2015-08-10 04:00:00|7176|7125|7164|7147|7176|7173|7134|7125|4929250
1439265600000|2015-08-11 04:00:00|7157|7087|7203|7196|7237|7236|7110|7087|5840373
1439352000000|2015-08-12 04:00:00|7231|7087|7278|7258|7468|7275|7128|7087|7526895
1439438400000|2015-08-13 04:00:00|7280|7197|7210|7203|7280|7280|7198|7197|5675272
1439524800000|2015-08-14 04:00:00|7318|7250|7257|7211|7348|7259|7205|7087|5034498
1439784000000|2015-08-17 04:00:00|7301|7135|7250|7192|7344|7260|7177|7087|6407549
1439870400000|2015-08-18 04:00:00|7266|7087|6955|6954|7266|7102|6924|6924|19383942
1439956800000|2015-08-19 04:00:00|7035|6739|6885|6853|7043|6950|6778|6739|14474639
1440043200000|2015-08-20 04:00:00|6914|6805|6840|6830|6930|6929|6796|6776|8548057
1440129600000|2015-08-21 04:00:00|6950|6736|6670|6655|6970|6830|6656|6654|12573759
1440388800000|2015-08-24 04:00:00|6616|6500|6599|6395|6616|6616|6178|6173|18074037
1440475200000|2015-08-25 04:00:00|6582|6298|6310|6298|6582|6576|6303|6298|11706816
1440561600000|2015-08-26 04:00:00|6422|6302|6490|6483|6494|6490|6303|6302|11776100
1440648000000|2015-08-27 04:00:00|6626|6495|6624|6615|6626|6625|6496|6495|12156204
1440734400000|2015-08-28 04:00:00|6613|6445|6498|6496|6613|6608|6445|6445|12326701
1440993600000|2015-08-31 04:00:00|6501|6426|6470|6428|6501|6500|6429|6426|6604133
1441080000000|2015-09-01 04:00:00|6431.5|6326|6408|6391|6431.5|6431|6328|6326|11774121
1441166400000|2015-09-02 04:00:00|6494|6382|6475|6444|6494|6494|6406|6382|7320802
1441252800000|2015-09-03 04:00:00|6501|6439|6488|6474|6501|6500|6441|6439|7034585
1441339200000|2015-09-04 04:00:00|6467|6351|6400|6392|6467|6452|6352|6351|7949295
1441684800000|2015-09-08 04:00:00|6650|6452|6635|6620|6650|6649|6468|6452|15497482
1441771200000|2015-09-09 04:00:00|6742|6681|6510|6491|6742|6710|6491|6490|8402043
1441857600000|2015-09-10 04:00:00|6515|6381|6411|6391|6515|6513|6382|6381|12717740
1441944000000|2015-09-11 04:00:00|6419|6377|6473|6467|6473|6467|6377|6377|6544551
1442203200000|2015-09-14 04:00:00|6480|6386|6438|6433|6480|6465|6382|6382|5382925
1442289600000|2015-09-15 04:00:00|6470|6405|6446|6436|6470|6470|6406|6405|5971220
1442376000000|2015-09-16 04:00:00|6476.5|6405|6475|6470|6476.5|6476|6406|6405|4785943
1442462400000|2015-09-17 04:00:00|6495|6416|6480|6430|6554|6529|6417|6416|6246278
1442548800000|2015-09-18 04:00:00|6500|6387|6351|6336|6500|6423|6322|6311|9909977
1442808000000|2015-09-21 04:00:00|6417|6287|6385|6381|6465|6399|6337|6287|6130398
1442894400000|2015-09-22 04:00:00|6414|6339|6355|6322|6427|6381|6292|6287|7608045
1442980800000|2015-09-23 04:00:00|6437|6261|6400|6365|6477|6391|6312|6261|5006858
1443067200000|2015-09-24 04:00:00|6454|6333|6399|6367|6472|6397|6328|6287|5654868
1443153600000|2015-09-25 04:00:00|6407|6333|6377|6355|6560|6454|6363|6319|6135896
1443412800000|2015-09-28 04:00:00|6395|6333|6384|6372|6395|6394|6350|6333|7171592
1443499200000|2015-09-29 04:00:00|6448|6281|6399|6379|6448|6404|6324|6204|6214620
1443585600000|2015-09-30 04:00:00|6491|6401|6484|6467|6500|6493|6394|6382|6298861
1443672000000|2015-10-01 04:00:00|6600|6387.5|6438|6429|6600|6500|6388|6387.5|6606053
1443758400000|2015-10-02 04:00:00|6523|6427|6498|6477|6532|6532|6342|6341|6025229
1444017600000|2015-10-05 04:00:00|6500|6419|6585|6555|6640|6591|6500|6409|5121203
1444104000000|2015-10-06 04:00:00|6584|6498|6557|6511|6667|6595|6519|6498|6146104
1444190400000|2015-10-07 04:00:00|6593|6513|6636|6620|6636|6634|6540|6498|6319869
1444276800000|2015-10-08 04:00:00|6641|6513|6689|6680|6700|6698|6619|6498|5130441
1444363200000|2015-10-09 04:00:00|6715|6700|6687|6650.5|6715|6702|6651|6650.5|5193205
1444622400000|2015-10-12 04:00:00|6768|6620|6700|6694|6800|6699|6659|6620|4112392
1444708800000|2015-10-13 04:00:00|6694|6626|6665|6631|6694|6694|6627|6626|5744758
1444795200000|2015-10-14 04:00:00|6764|6580|5996|5995|6795|6791|5995|5994|73374274
1444881600000|2015-10-15 04:00:00|6074|5959|5922|5921|6074|6045|5862|5861|41510583
1444968000000|2015-10-16 04:00:00|5935|5912|5884|5878|5967|5953|5837|5836|21305443
1445227200000|2015-10-19 04:00:00|5910|5860|5884|5882|5930|5929|5851|5850|14254881
1445313600000|2015-10-20 04:00:00|5930|5851|5879|5866|5930|5899|5858|5851|8941200
1445400000000|2015-10-21 04:00:00|5930|5851|5871|5864|5930|5903|5858|5851|10788489
1445486400000|2015-10-22 04:00:00|5930|5848|5904|5900|5995|5993|5865|5848|12515968
1445572800000|2015-10-23 04:00:00|5905|5870|5828|5822|5983|5950|5823|5822|11414778
1445832000000|2015-10-26 04:00:00|5850|5817|5815|5811|5850|5850|5798|5797|9202322
1445918400000|2015-10-27 04:00:00|5836|5807|5748|5744|5836|5815|5739|5738|9264559
1446004800000|2015-10-28 04:00:00|5823|5800|5764|5751|5823|5800|5717|5716|10461981
1446091200000|2015-10-29 04:00:00|5800|5700|5788|5766|5812|5812|5748|5700|11392792
1446177600000|2015-10-30 04:00:00|5823|5745|5730|5727|5823|5820|5723|5721|13087507
1446440400000|2015-11-02 05:00:00|5750|5721|5760|5751|5762|5760|5678|5677|9374695
1446526800000|2015-11-03 05:00:00|5787|5750|5811|5808|5833|5832|5750|5734|8968458
1446613200000|2015-11-04 05:00:00|5825|5750|5835|5824|5876|5875|5820|5750|8652923
1446699600000|2015-11-05 05:00:00|5880|5764|5867|5860|5898|5897|5837|5764|7722750
1446786000000|2015-11-06 05:00:00|5918|5900|5886|5880|5920|5919|5832|5817|8690736
1447045200000|2015-11-09 05:00:00|5939|5890|5860|5848|5939|5890|5803|5800|7314326
1447131600000|2015-11-10 05:00:00|5885|5797|5875|5863|5885|5869|5833|5797|6770918
1447218000000|2015-11-11 05:00:00|5939|5792|5765|5764|5939|5885|5748|5747|7619180
1447304400000|2015-11-12 05:00:00|5785|5730|5680|5662|5790|5776|5660|5655|8541502
1447390800000|2015-11-13 05:00:00|5779|5677|5641|5636|5779|5705|5631|5622|10742932
1447650000000|2015-11-16 05:00:00|5726|5616|5809|5804|5825|5820|5619|5600|11863896
1447736400000|2015-11-17 05:00:00|5835|5810|5992|5970|6090|6089|5835|5780|22254187
1447822800000|2015-11-18 05:00:00|6015|5960|6095|6086|6107|6106|5956|5955|13013854
1447909200000|2015-11-19 05:00:00|6100|6005|6067|6055|6135|6134|6044|6005|10294655
1447995600000|2015-11-20 05:00:00|6166|6005|6019|6010|6180|6146|6003|6002|10423054
1448254800000|2015-11-23 05:00:00|6045|5990|6037|6020|6074|6073|5989|5988|8450478
1448341200000|2015-11-24 05:00:00|6077|6005|5990|5980|6093|6041|5980|5936|10356246
1448427600000|2015-11-25 05:00:00|6030|5975|6046|6030|6072|6071|5988|5975|6871259
1448600400000|2015-11-27 05:00:00|6048|6042|5990|5989|6071|6067|5988|5987|4748337
1448859600000|2015-11-30 05:00:00|6006|5975|6006|5873|6006|6005|5874|5873|11518092
1448946000000|2015-12-01 05:00:00|5925|5885|5900|5896|5929|5928|5866|5865|10626815
1449032400000|2015-12-02 05:00:00|5895|5870|5848|5840|5929|5928|5832|5823|9121391
1449118800000|2015-12-03 05:00:00|5880|5825|5920|5913|5966|5965|5835|5825|13923807
1449205200000|2015-12-04 05:00:00|5925|5878|5971|5955|5985|5984|5904|5877|8672238
1449464400000|2015-12-07 05:00:00|5985|5955|6070|6054|6078|6073|5958|5955|10133460
1449550800000|2015-12-08 05:00:00|6090|6005|5987|5962|6090|6055|5951|5938|8521003
1449637200000|2015-12-09 05:00:00|6000|5945|5930|5901|6012|6011|5891|5890|7772731
1449723600000|2015-12-10 05:00:00|5940|5885|5998|5956|6009|6008|5910|5885|9648701
1449810000000|2015-12-11 05:00:00|5985|5930|5935|5918|5985|5952|5882|5881|8398924
1450069200000|2015-12-14 05:00:00|5955|5900|6050|6013|6050|6045|5908|5900|11054519
1450155600000|2015-12-15 05:00:00|6090|6005|5966|5964|6090|6083|5958|5953|11950176
1450242000000|2015-12-16 05:00:00|6000|5945|6028|6012|6065|6064|5970|5945|8662991
1450328400000|2015-12-17 05:00:00|6045|5990|5890|5870|6091|6050|5875|5870|11373127
1450414800000|2015-12-18 05:00:00|5925|5880|5895|5877|5952|5940|5865|5857|12041550
1450674000000|2015-12-21 05:00:00|5902|5870|5968|5960|5968|5960|5871|5857|8369289
1450760400000|2015-12-22 05:00:00|5970|5915|6060|6056|6070|6069|5963|5915|7695108
1450846800000|2015-12-23 05:00:00|6077|6005|6115|6080|6120|6111|6045|6005|6485591
1450933200000|2015-12-24 05:00:00|6100|6005|6083|6081|6110|6109|6069|6005|1999967
1451278800000|2015-12-28 05:00:00|6166|6005|6084|6060|6166|6096|6047|6005|4586916
1451365200000|2015-12-29 05:00:00|6116|6006|6162|6141|6175|6174|6084|6005|6830263
1451451600000|2015-12-30 05:00:00|6200|6060|6172|6168|6200|6186|6150|6060|4934964
1451538000000|2015-12-31 05:00:00|6218|6060|6131|6130|6218|6171|6118|6060|5056699
1451883600000|2016-01-04 05:00:00|6147|6060|6165|6153|6190|6165|6020|6005|10190351
1451970000000|2016-01-05 05:00:00|6247|6071|6310|6301|6310|6304|6142|6039|11729900
1452056400000|2016-01-06 05:00:00|6328|6150|6394|6358|6396|6395|6200|6100|14495428
1452142800000|2016-01-07 05:00:00|6353|6307|6496|6487|6524|6522|6240|6075|22734446
1452229200000|2016-01-08 05:00:00|6572|6495|6357|6350|6575|6565|6342|6325|15355027
1452488400000|2016-01-11 05:00:00|6372|6364|6439|6422|6455|6446|6350|6281|10466405
1452574800000|2016-01-12 05:00:00|6420|6400|6424|6362|6527|6473|6344|6303|9842984
1452661200000|2016-01-13 05:00:00|6387|6367|6200|6195|6387|6384|6184|6183|11837383
1452747600000|2016-01-14 05:00:00|6294|6165|6316|6300|6363|6360|6183|6116|11080807
1452834000000|2016-01-15 05:00:00|6306|6267|6212|6195|6306|6267|6127|6126|12248645
1453179600000|2016-01-19 05:00:00|6284|6205|6249|6208|6375|6279|6203|6150|11432436
1453266000000|2016-01-20 05:00:00|6199|6053|6154|6098|6234|6231|6021|6020|15625816
1453352400000|2016-01-21 05:00:00|6130|6005|6224|6170|6279|6278|6088|6005|10644611
1453438800000|2016-01-22 05:00:00|6304|6216|6265|6260|6326|6325|6214|6190|7556940
1453698000000|2016-01-25 05:00:00|6336|6225|6345|6225|6382|6382|6246|6225|10774954
1453784400000|2016-01-26 05:00:00|6331|6264|6377|6353|6499|6446|6330|6264|7605176
1453870800000|2016-01-27 05:00:00|6399|6326|6394|6384|6518|6517|6389|6326|9010282
1453957200000|2016-01-28 05:00:00|6498|6377|6409|6404|6498|6450|6344|6326|10044754
1454043600000|2016-01-29 05:00:00|6464|6380|6648|6630|6654|6653|6446|6366|12787938
1454302800000|2016-02-01 05:00:00|6654|6600|6750|6715|6793|6792|6583|6525|12817697
1454389200000|2016-02-02 05:00:00|6809|6750|6699|6662|6809|6782|6629|6628|11449992
1454475600000|2016-02-03 05:00:00|6675|6611|6669|6625|6750|6746|6509|6506|10582308
1454562000000|2016-02-04 05:00:00|6700|6609|6659|6601|6700|6654|6501|6500|11386158
1454648400000|2016-02-05 05:00:00|6708|6571|6705|6690|6754|6752|6589|6510|12485438
1454907600000|2016-02-08 05:00:00|6723|6635|6694|6652|6723|6713|6517|6516.3|15931349
1454994000000|2016-02-09 05:00:00|6759|6601|6618|6581|6759|6655|6468|6467|13056120
1455080400000|2016-02-10 05:00:00|6651|6495|6576|6553|6660|6659|6554|6495|8448220
1455166800000|2016-02-11 05:00:00|6556|6486|6577|6535|6578|6575|6478|6413|9411463
1455253200000|2016-02-12 05:00:00|6559|6413|6621|6617|6625|6624|6490|6413|7888251
1455598800000|2016-02-16 05:00:00|6644|6526|6600|6588|6700|6679|6551|6526|9874332
1455685200000|2016-02-17 05:00:00|6700|6541|6608|6575|6700|6660|6583|6541|10298963
1455771600000|2016-02-18 05:00:00|6625|6501|6405|6398|6625|6611|6236|6235|24969289
1455858000000|2016-02-19 05:00:00|6489|6313|6480|6468|6489|6484|6345|6313|14043979
1456117200000|2016-02-22 05:00:00|6585|6487|6560|6536|6614|6613|6500|6451|9175817
1456203600000|2016-02-23 05:00:00|6650|6335|6636|6616|6660|6659|6530|6335|9108928
1456290000000|2016-02-24 05:00:00|6667|6572|6733|6725|6733|6732|6574|6572|9173482
1456376400000|2016-02-25 05:00:00|6813|6720|6813|6804|6813|6812|6730|6720|7814582
1456462800000|2016-02-26 05:00:00|6950|6599|6650|6647|6988|6830|6630|6599|9486087
1456722000000|2016-02-29 05:00:00|6695|6622|6669|6634|6695|6694|6623|6622|7408474
1456808400000|2016-03-01 05:00:00|6725|6597|6648|6641|6725|6688|6600|6500|8081013
1456894800000|2016-03-02 05:00:00|6630|6600|6618|6610|6671|6666|6601|6600|7779599
1456981200000|2016-03-03 05:00:00|6718|6473|6614|6600|6718|6620|6490|6473|10525504
1457067600000|2016-03-04 05:00:00|6629|6505|6677|6652|6728|6727|6600|6505|8636353
1457326800000|2016-03-07 05:00:00|6670|6577|6788|6778|6848|6847|6630|6577|11175700
1457413200000|2016-03-08 05:00:00|6776|6748.5|6819|6807|6847|6846|6749|6748.5|8525442
1457499600000|2016-03-09 05:00:00|6790|6674|6759|6753|6905|6798|6713|6674|6628599
1457586000000|2016-03-10 05:00:00|6774|6699|6744|6736|6803.5|6803|6640|6640|9165698
1457672400000|2016-03-11 05:00:00|6779|6722|6717|6703|6909|6793|6681|6566|6912922
1457928000000|2016-03-14 04:00:00|6760|6696|6767|6696|6767|6766|6696|6696|5055426
1458014400000|2016-03-15 04:00:00|6778|6760|6829|6824|6841|6834|6702|6585|6566975
1458100800000|2016-03-16 04:00:00|6913|6708|6800|6796|6913|6834|6726|6708|6115901
1458187200000|2016-03-17 04:00:00|6923|6718|6770|6746|6923|6891|6727|6691|9806183
1458273600000|2016-03-18 04:00:00|6754|6700|6695|6690|6803|6802|6681|6680|12253216
1458532800000|2016-03-21 04:00:00|6780|6579|6819|6786|6838|6837|6693|6579|7921280
1458619200000|2016-03-22 04:00:00|6877|6673|6810|6783|6877|6867|6779|6673|5995972
1458705600000|2016-03-23 04:00:00|6880|6679|6750|6738|6880|6804|6745|6679|5065692
1458792000000|2016-03-24 04:00:00|6831|6660|6819|6800|6831|6803|6732|6660|5289112
1459137600000|2016-03-28 04:00:00|6830|6784|6829|6815|6858|6857|6793|6783|4635860
1459224000000|2016-03-29 04:00:00|6885|6719|6810|6804|6885|6825|6744|6719|5528625
1459310400000|2016-03-30 04:00:00|6914|6754|6894|6869|6942|6899|6825|6754|6027986
1459396800000|2016-03-31 04:00:00|6973|6767|6875|6851|6973|6917|6848|6767|4898489
1459483200000|2016-04-01 04:00:00|6932|6754|6925|6902|6932|6919|6808|6754|5383042
1459742400000|2016-04-04 04:00:00|6995|6754|6918|6890|6995|6936|6892|6754|5886338
1459828800000|2016-04-05 04:00:00|6995|6760|6899|6868|6995|6921|6827|6754|4842388
1459915200000|2016-04-06 04:00:00|6993|6875|6910|6892|6995|6929|6853|6850|4303821
1460001600000|2016-04-07 04:00:00|6970|6818|6822|6791|7000|6891|6795|6754|5256554
1460088000000|2016-04-08 04:00:00|6960|6754|6815|6792|6960|6844|6787|6754|5406251
1460347200000|2016-04-11 04:00:00|6827|6735|6739|6725|6837|6836|6733|6725|6747468
1460433600000|2016-04-12 04:00:00|6846|6648|6875|6870|6895|6886|6750|6648|6508047
1460520000000|2016-04-13 04:00:00|6900|6875|6915|6905|6980|6941|6888|6875|5346549
1460606400000|2016-04-14 04:00:00|6927|6920|6889|6874|6927|6927|6816|6815|5759922
1460692800000|2016-04-15 04:00:00|6978|6800|6910|6909|6978|6940|6880|6800|4906676
1460952000000|2016-04-18 04:00:00|6984|6800|6980|6976|6990|6989|6886|6800|4869325
1461038400000|2016-04-19 04:00:00|7000|6891|6975|6964|7008|7007|6952|6891|6845042
1461124800000|2016-04-20 04:00:00|7066|6980|6930|6913|7066|6998|6914|6800|4399589
1461211200000|2016-04-21 04:00:00|6968|6850|6842|6829|6968|6966|6825|6824|5813194
1461297600000|2016-04-22 04:00:00|6996|6800|6909|6862|6996|6890|6828|6800|5119277
1461556800000|2016-04-25 04:00:00|6996|6800|6959|6947|6996|6949|6807|6800|5061869
1461643200000|2016-04-26 04:00:00|6996|6980|6947|6910|6996|6988|6911|6866|5137879
1461729600000|2016-04-27 04:00:00|6999|6818|6957|6944|6999|6978|6900|6818|4269969
1461816000000|2016-04-28 04:00:00|7001|6800|6910|6896|7001|6961|6876|6800|3941142
1461902400000|2016-04-29 04:00:00|6976|6800|6690|6687|6976|6905|6636|6635|10242016
1462161600000|2016-05-02 04:00:00|6700|6625|6753|6726|6770|6769|6656|6625|5802367
1462248000000|2016-05-03 04:00:00|6838|6649|6705|6701|6838|6749|6676|6649|4994805
1462334400000|2016-05-04 04:00:00|6802|6625|6736|6719|6802|6748|6644|6625|5079818
1462420800000|2016-05-05 04:00:00|6843|6639|6719|6701|6843|6724|6659|6639|7334845
1462507200000|2016-05-06 04:00:00|6783|6625|6833|6817|6833|6825|6681|6625|8225293
1462766400000|2016-05-09 04:00:00|6922|6717|6895|6853|6922|6909|6825|6717|6980114
1462852800000|2016-05-10 04:00:00|7038|6829|6875|6864|7038|6913|6846|6824|5521471
1462939200000|2016-05-11 04:00:00|6849|6825|6648|6640|6850|6825|6562|6561|12867403
1463025600000|2016-05-12 04:00:00|6600|6561|6678|6656|6756|6704|6600|6561|7697692
1463112000000|2016-05-13 04:00:00|6650|6596|6503|6492|6656|6650|6466|6465|11728989
1463371200000|2016-05-16 04:00:00|6450|6397|6607|6593|6636|6635|6441|6397|8283898
1463457600000|2016-05-17 04:00:00|6550|6518|6514|6511|6699|6622|6489|6488|7987083
1463544000000|2016-05-18 04:00:00|6608|6432|6375|6356|6697|6433|6245|6162|19606828
1463630400000|2016-05-19 04:00:00|6300|6250|6919|6915|6933|6932|6300|6250|32030055
1463716800000|2016-05-20 04:00:00|6900|6808|6984|6978|7014|7013|6886|6760|14605971
1463976000000|2016-05-23 04:00:00|7009|6900|6950|6941|7009|7005|6945|6900|8160578
1464062400000|2016-05-24 04:00:00|7010|6900|7034|7024|7042|7041|6950|6900|7715312
1464148800000|2016-05-25 04:00:00|7042|7000|7056|7043|7100|7099|7025|7000|6335137
1464235200000|2016-05-26 04:00:00|7099|7008|7109|7091|7251|7137|7064|6900|6834478
1464321600000|2016-05-27 04:00:00|7080|6981|7099|7071|7200|7088|7050|6981|4669456
1464667200000|2016-05-31 04:00:00|7070|7043|7098|7072|7100|7099|7059|6900|5771092
1464753600000|2016-06-01 04:00:00|7200|6968|7069|7036|7200|7090|7043|6967|5996131
1464840000000|2016-06-02 04:00:00|7200|6950|7110|7095|7200|7098|7015|6950|5425914
1464926400000|2016-06-03 04:00:00|7200|6987|7099|7081|7200|7150|7057|6987|5315860
1465185600000|2016-06-06 04:00:00|7197|7132|7108|7102|7200|7173|7101|7094|7606586
1465272000000|2016-06-07 04:00:00|7200|7015|7114|7088|7200|7130|7086|7015|6074437
1465358400000|2016-06-08 04:00:00|7200|6993|7139|7121|7200|7144|7086|6993|5042154
1465444800000|2016-06-09 04:00:00|7159|7140|7116|7092|7159|7158|7086|7085|5205984
1465531200000|2016-06-10 04:00:00|7124|7040|7120|7114|7200|7141|7069|6900|5914789
1465790400000|2016-06-13 04:00:00|7182|7026|7050|7031|7200|7116|7049|6900|5351974
1465876800000|2016-06-14 04:00:00|7091|6999|7093|7083|7200|7116|7021|6905|7658732
1465963200000|2016-06-15 04:00:00|7125|6981|7115|7095|7193|7161|7101|6981|6662872
1466049600000|2016-06-16 04:00:00|7199|6987|7149|7130|7199|7145|7081|6987|5619585
1466136000000|2016-06-17 04:00:00|7100|7081|7085|7080|7200|7131|7049|6905|9628387
1466395200000|2016-06-20 04:00:00|7181|7111|7139|7110|7187|7177|7106|7055|6070678
1466481600000|2016-06-21 04:00:00|7100|7093|7145|7136|7172|7172|7100|7093|5351568
1466568000000|2016-06-22 04:00:00|7200|7035|7224|7178|7225|7224|7163|7035|7256764
1466654400000|2016-06-23 04:00:00|7243|7165|7221|7195|7243|7225|7179|7165|5987298
1466740800000|2016-06-24 04:00:00|7086|7000|7196|7160|7273|7272|7018|6918|11494762
1467000000000|2016-06-27 04:00:00|7245|7153|7149|7127|7251|7177|7088|7050|8767854
1467086400000|2016-06-28 04:00:00|7251|7104|7150|7141|7251|7199|7068|7067|7262967
1467172800000|2016-06-29 04:00:00|7251|7057|7298|7253|7299|7253|7099|7050|5745711
1467259200000|2016-06-30 04:00:00|7499|7232|7302|7281|7499|7319|7233|7232|6715004
1467345600000|2016-07-01 04:00:00|7393|7320|7285|7265|7430|7320|7242|7240|6476447
1467691200000|2016-07-05 04:00:00|7294|7260|7340|7301|7362|7362|7266|7260|8573005
1467777600000|2016-07-06 04:00:00|7346|7300|7388|7350|7398|7397|7305|7300|8507732
1467864000000|2016-07-07 04:00:00|7400|7337|7364|7353|7400|7391|7315|7240|6092601
1467950400000|2016-07-08 04:00:00|7400|7315|7382|7373|7400|7385|7325|7240|7923367
1468209600000|2016-07-11 04:00:00|7400|7357|7414|7391|7487|7434|7364|7240|7544501
1468296000000|2016-07-12 04:00:00|7420|7399|7335|7310|7420|7416|7301|7300|10348237
1468382400000|2016-07-13 04:00:00|7370|7277|7373|7344|7427|7362|7296|7242|5295997
1468468800000|2016-07-14 04:00:00|7427|7341|7367|7330|7427|7411|7362|7242|5522293
1468555200000|2016-07-15 04:00:00|7412|7318|7363|7331|7425|7401|7344|7250|4650470
1468814400000|2016-07-18 04:00:00|7413|7320|7399|7376|7418|7417|7356|7320|4231416
1468900800000|2016-07-19 04:00:00|7396|7358.5|7376|7368|7396|7396|7359|7358.5|3205529
1468987200000|2016-07-20 04:00:00|7427|7266|7400|7363|7427|7409|7364|7266|3888449
1469073600000|2016-07-21 04:00:00|7375|7334|7350|7335|7375|7371|7322|7314|3660463
1469160000000|2016-07-22 04:00:00|7408|7315|7370|7335|7427|7389|7343|7284|3447210
1469419200000|2016-07-25 04:00:00|7400|7307|7375|7358|7427|7383|7341|7284|3692146
1469505600000|2016-07-26 04:00:00|7427|7300|7390|7351|7427|7403|7342|7284|4310782
1469592000000|2016-07-27 04:00:00|7427|7314|7346|7325|7427|7376|7314|7313|4588407
1469678400000|2016-07-28 04:00:00|7388|7295|7335|7303|7427|7331|7248|7247|3805177
1469764800000|2016-07-29 04:00:00|7346|7276|7306|7298|7346|7325|7276|7276|4334135
1470024000000|2016-08-01 04:00:00|7419|7201|7378|7371|7419|7398|7283|7201|4647343
1470110400000|2016-08-02 04:00:00|7378|7326|7323|7309|7378|7368|7264|7263|5380042
1470196800000|2016-08-03 04:00:00|7340|7256|7300|7275|7340|7339|7245|7245|5487668
1470283200000|2016-08-04 04:00:00|7387|7240|7346|7316|7387|7349|7281|7240|4150623
1470369600000|2016-08-05 04:00:00|7415|7231|7380|7365|7415|7394|7346|7231|3903990
1470628800000|2016-08-08 04:00:00|7415|7378|7340|7326|7450|7419|7305|7270|4663928
1470715200000|2016-08-09 04:00:00|7375|7290|7354|7350|7388|7387|7309|7222|4474057
1470801600000|2016-08-10 04:00:00|7345|7274|7391|7371|7451|7450|7330|7222|6249507
1470888000000|2016-08-11 04:00:00|7500|7287|7396|7383|7500|7473|7354|7287|5032521
1470974400000|2016-08-12 04:00:00|7490|7350|7395|7389|7490|7411|7357|7350|7965130
1471233600000|2016-08-15 04:00:00|7521|7322|7332|7292|7521|7400|7291|7250|6278393
1471320000000|2016-08-16 04:00:00|7348|7255|7304|7290|7427|7330|7222|7221|8357998
1471406400000|2016-08-17 04:00:00|7334|7241|7347|7326|7427|7343|7164|7087|12418893
1471492800000|2016-08-18 04:00:00|7402|7184|7426|7420|7650|7630|7389|7184|23049535
1471579200000|2016-08-19 04:00:00|7485|7171|7282|7270|7485|7440|7268|7171|12062043
1471838400000|2016-08-22 04:00:00|7375|7171|7299|7274|7375|7369|7245|7171|8588495
1471924800000|2016-08-23 04:00:00|7296|7171|7212|7200|7308|7305|7197|7171|7977547
1472011200000|2016-08-24 04:00:00|7299|7171|7237|7223|7299|7274|7178|7171|8702320
1472097600000|2016-08-25 04:00:00|7298|7171|7140|7122|7298|7255|7106|7105|8990727
1472184000000|2016-08-26 04:00:00|7171|7087|7114|7102|7192|7169|7089|7087|8874701
1472443200000|2016-08-29 04:00:00|7166|7090|7159|7121|7166|7165|7112|7090|6303566
1472529600000|2016-08-30 04:00:00|7217|7087|7130|7124|7245|7168|7116|7087|4494000
1472616000000|2016-08-31 04:00:00|7175|7110|7160|7136|7239|7163|7115|7110|4807478
1472702400000|2016-09-01 04:00:00|7198|7110|7284|7273|7299|7285|7137|7110|10145871
1472788800000|2016-09-02 04:00:00|7299|7177|7258|7240|7320|7319|7242|7177|6394134
1473134400000|2016-09-06 04:00:00|7350|7187|7300|7293|7350|7307|7221|7153|8085690
1473220800000|2016-09-07 04:00:00|7305|7200|7227|7202|7305|7304|7200|7200|8280553
1473307200000|2016-09-08 04:00:00|7321|7106|7183|7170|7350|7231|7172|7106|7528048
1473393600000|2016-09-09 04:00:00|7170|7130|7030|7021|7170|7170|7020|7020|10000922
1473652800000|2016-09-12 04:00:00|7094|6960|7194|7177|7224|7223|6999|6960|9323613
1473739200000|2016-09-13 04:00:00|7190|7100|7169|7148|7276|7191|7116|7100|5912120
1473825600000|2016-09-14 04:00:00|7206|7128|7163|7133|7206|7206|7140|7128|5975278
1473912000000|2016-09-15 04:00:00|7256|7132|7234|7201|7256|7255|7132|7132|5948540
1473998400000|2016-09-16 04:00:00|7296|7222|7292|7261|7296|7295|7223|7222|11156945
1474257600000|2016-09-19 04:00:00|7318|7200|7222|7212|7318|7295|7205|7200|5972407
1474344000000|2016-09-20 04:00:00|7255|7171|7199|7190|7255|7252|7190|7171|5093568
1474430400000|2016-09-21 04:00:00|7254|7151.26|7229|7215|7254|7253|7152|7151.26|5691666
1474516800000|2016-09-22 04:00:00|7275|7199|7275|7252|7275|7275|7200|7199|4888207
1474603200000|2016-09-23 04:00:00|7289|7227|7246|7236|7289|7285|7235|7227|6584572
1474862400000|2016-09-26 04:00:00|7247|7150|7174|7151|7247|7235|7153|7150|4750849
1474948800000|2016-09-27 04:00:00|7300|7050|7239|7216|7300|7249|7159|7050|5369394
1475035200000|2016-09-28 04:00:00|7280|7138|7199|7151|7280|7240|7139|7138|5129635
1475121600000|2016-09-29 04:00:00|7171|7062|7130|7106|7171|7167|7063|7062|6898117
1475208000000|2016-09-30 04:00:00|7245.5|7120|7230|7204|7245.5|7245|7130|7120|7781587
1475467200000|2016-10-03 04:00:00|7220|7160|7211|7201|7220|7214|7161|7160|4416383
1475553600000|2016-10-04 04:00:00|7257|7155|7190|7155|7257|7256|7156|7155|5363704
1475640000000|2016-10-05 04:00:00|7226.5|7160|7188|7161|7226.5|7226|7161|7160|5476254
1475726400000|2016-10-06 04:00:00|7228|6889|6936|6929|7228|7155|6891|6889|17854163
1475812800000|2016-10-07 04:00:00|7029|6855|6890|6851|7029|6951|6818|6817|10841077
1476072000000|2016-10-10 04:00:00|6927|6775|6810|6796|6927|6896|6776|6775|7308414
1476158400000|2016-10-11 04:00:00|6798|6730|6769|6739|6798|6790|6731|6730|7381163
1476244800000|2016-10-12 04:00:00|6809|6718|6745|6706|6812|6791|6721|6705|7362416
1476331200000|2016-10-13 04:00:00|6854|6692|6823|6820|6854|6854|6710|6692|7881711
1476417600000|2016-10-14 04:00:00|6881|6821|6850|6845|6881|6880|6823|6821|5171384
1476676800000|2016-10-17 04:00:00|6866|6780|6838|6822|6866|6866|6781|6780|5736929
1476763200000|2016-10-18 04:00:00|6898|6823|6891|6880|6898|6897|6824|6823|6840849
1476849600000|2016-10-19 04:00:00|6980|6810|6899|6880|6980|6933|6870|6782|6086856
1476936000000|2016-10-20 04:00:00|6922|6854|6883|6873|6922|6907|6853|6853|5305464
1477022400000|2016-10-21 04:00:00|6953|6799|6859|6811|6953|6862|6799|6799|6339317
1477281600000|2016-10-24 04:00:00|6937|6839|6930|6906|6937|6936|6840|6839|5924323
1477368000000|2016-10-25 04:00:00|6996.8|6900|6957|6921|6996.8|6986|6902|6900|6540242
1477454400000|2016-10-26 04:00:00|7055|6789|6960|6947|7055|6980|6915|6789|4222558
1477540800000|2016-10-27 04:00:00|7000|6939|6996|6983|7000|6999|6939|6939|5646814
1477627200000|2016-10-28 04:00:00|7021|6965|7008|6982|7021|7020|6965|6965|5824672
1477886400000|2016-10-31 04:00:00|7018|6972|7011|6981|7018|7016|6986|6972|4652566
1477972800000|2016-11-01 04:00:00|7009|6914|6944|6914|7009|7005|6914|6914|7513212
1478059200000|2016-11-02 04:00:00|6997|6900|6973|6901|6997|6996|6921|6900|5972493
1478145600000|2016-11-03 04:00:00|7008|6935|6998|6964|7008|7007|6936|6935|5770162
1478232000000|2016-11-04 04:00:00|6994|6913|6938|6916|6994|6994|6914|6913|5761783
1478494800000|2016-11-07 05:00:00|7055|6930|6997|6963|7055|6990|6917|6900|8024720
1478581200000|2016-11-08 05:00:00|7028|6924|7010|6970|7055|7004|6950|6900|6540304
1478667600000|2016-11-09 05:00:00|6945|6828|7129|7090|7158|7149|6810|6800|14159927
1478754000000|2016-11-10 05:00:00|7209|7100|7158|7130|7209|7208|7106|7100|12652009
1478840400000|2016-11-11 05:00:00|7139|7060|7135|7120|7139|7127|7061|7060|6829402
1479099600000|2016-11-14 05:00:00|7195|7019|7050|7030|7195|7139|7020|7019|11424114
1479186000000|2016-11-15 05:00:00|7157|7035|7154|7144|7157|7155|7036|7035|8162762
1479272400000|2016-11-16 05:00:00|7268|7110|7135|7110|7268|7245|7110|7110|9821373
1479358800000|2016-11-17 05:00:00|7151|7001|6915|6913|7151|7145|6813|6812|20720482
1479445200000|2016-11-18 05:00:00|6940|6843|6852|6849|6940|6939|6845|6843|8662406
1479704400000|2016-11-21 05:00:00|7060|6700|6935|6915|7060|6936|6844|6700|7349026
1479790800000|2016-11-22 05:00:00|7042|6950|7028|7012|7042|7041|6950|6950|9430705
1479877200000|2016-11-23 05:00:00|7088.5|7012|7082|7071|7088.5|7088|7017|7012|6233212
1480050000000|2016-11-25 05:00:00|7165|7083|7123|7122|7165|7164|7085|7083|3502433
1480309200000|2016-11-28 05:00:00|7157|7080|7134|7120|7157|7151|7081|7080|5981840
1480395600000|2016-11-29 05:00:00|7179|7118|7148|7133|7179|7179|7123|7118|5830984
1480482000000|2016-11-30 05:00:00|7148|7016.5|7050|7033|7148|7138|7017|7016.5|6482587
1480568400000|2016-12-01 05:00:00|7073|6999|7070|7050|7073|7072|6999|6999|5607629
1480654800000|2016-12-02 05:00:00|7095|7045|7095|7072|7095|7095|7046|7045|5415639
1480914000000|2016-12-05 05:00:00|7142|6981|7010|7000|7142|7112|6982|6981|8905132
1481000400000|2016-12-06 05:00:00|7039|6950|7039|7023|7039|7038|6951|6950|6257997
1481086800000|2016-12-07 05:00:00|7065|6979|7059|7035|7065|7064|6982|6979|5600580
1481173200000|2016-12-08 05:00:00|7090|7024|7049|7034|7090|7089|7030|7024|5100083
1481259600000|2016-12-09 05:00:00|7150|7030|7005|6990|7150|7042|6975|6974|9020893
1481518800000|2016-12-12 05:00:00|7178|7000|7160|7151|7178|7177|7005|7000|7694116
1481605200000|2016-12-13 05:00:00|7223|7152.5|7189|7175|7223|7222|7169|7152.5|6504388
1481691600000|2016-12-14 05:00:00|7248|7118|7175|7140|7248|7247|7118|7118|7107994
1481778000000|2016-12-15 05:00:00|7180|7100|7130|7110|7180|7180|7104|7100|5911047
1481864400000|2016-12-16 05:00:00|7164|7059.5|7104|7096|7164|7163|7060|7059.5|9068398
1482123600000|2016-12-19 05:00:00|7150|7046|7170|7158|7219|7174|7085|7009|4744399
1482210000000|2016-12-20 05:00:00|7193.32|7151|7193.32|7182|7193.32|7193|7152|7151|4637712
1482296400000|2016-12-21 05:00:00|7200|7120|7140|7120|7200|7199|7124|7120|4137760
1482382800000|2016-12-22 05:00:00|7158|7000|6973|6963|7158|7125|6922|6921|9326965
1482469200000|2016-12-23 05:00:00|6974.9|6936|6963|6950|6974.9|6974|6937|6936|3984198
1482814800000|2016-12-27 05:00:00|6981.5|6925|6970|6951|6981.5|6981|6928|6925|3691522
1482901200000|2016-12-28 05:00:00|7180|6801|6939|6911|7180|6998|6927|6801|4092173
1482987600000|2016-12-29 05:00:00|6950|6880|6939|6926|6952|6951|6913|6880|3630951
1483074000000|2016-12-30 05:00:00|6943|6883|6911|6901|6943|6943|6883|6883|4806824
1483419600000|2017-01-03 05:00:00|6945|6805|6866|6864|6945|6935|6805|6805|8825025
1483506000000|2017-01-04 05:00:00|6906|6851|6864|6862|6971|6962|6851|6851|6402927
1483592400000|2017-01-05 05:00:00|6933|6812|6925|6915|6933|6933|6813|6812|5948836
1483678800000|2017-01-06 05:00:00|6900|6801|6828|6820|6900|6881|6804|6801|7676704
1483938000000|2017-01-09 05:00:00|6880|6819|6870|6851|6880|6880|6819|6819|6832991
1484024400000|2017-01-10 05:00:00|6927|6819|6838|6823|6927|6927|6820|6819|8067551
1484110800000|2017-01-11 05:00:00|6862|6815|6857|6834|6862|6862|6815|6815|5313885
1484197200000|2017-01-12 05:00:00|6929|6795|6795|6794|6929|6870|6785|6785|5368595
1484283600000|2017-01-13 05:00:00|6859|6752|6723|6714|6860|6801|6708|6707|8453105
1484629200000|2017-01-17 05:00:00|6779|6700|6850|6847|6929|6928|6740|6700|11387304
1484715600000|2017-01-18 05:00:00|7147|6600|6820|6811|7147|6820|6700|6600|6235852
1484802000000|2017-01-19 05:00:00|6828|6745|6774|6763|6828|6815|6749|6725|4484388
1484888400000|2017-01-20 05:00:00|6783|6702|6715|6710|6783|6783|6702|6702|9342427
1485147600000|2017-01-23 05:00:00|6763|6650|6675|6666|6763|6721|6650|6650|6521106
1485234000000|2017-01-24 05:00:00|6750|6664|6750|6735|6750|6750|6666|6664|8209699
1485320400000|2017-01-25 05:00:00|6819|6740|6705|6700|6820|6773|6680|6679|6443743
1485406800000|2017-01-26 05:00:00|6722.39|6662|6673|6663|6722.39|6722.39|6663|6662|5471557
1485493200000|2017-01-27 05:00:00|6757|6528|6562|6561|6757|6694|6529|6528|11710214
1485752400000|2017-01-30 05:00:00|6660|6538|6653|6642|6660|6660|6540|6538|7354964
1485838800000|2017-01-31 05:00:00|6699|6588|6694|6669|6699|6689|6588|6588|6990078
1485925200000|2017-02-01 05:00:00|6691|6604|6640|6611|6691|6691|6604|6604|7610817
1486011600000|2017-02-02 05:00:00|6714|6618|6670|6655|6714|6714|6618|6618|7492382
1486098000000|2017-02-03 05:00:00|6716|6644.5|6654|6645|6716|6716|6644.5|6644.5|5439693
1486357200000|2017-02-06 05:00:00|6686.5|6625|6639|6630|6686.5|6686.5|6625|6625|6928389
1486443600000|2017-02-07 05:00:00|6700|6651|6700|6670|6700|6700|6651|6651|4868714
1486530000000|2017-02-08 05:00:00|6782|6650|6781|6772|6782|6782|6691|6650|6422633
1486616400000|2017-02-09 05:00:00|6915|6756|6908|6898|6915|6915|6777|6756|9702029
1486702800000|2017-02-10 05:00:00|6908|6776|6801|6800|6908|6870|6776|6776|10718501
1486962000000|2017-02-13 05:00:00|6865|6756|6794|6777|6865|6865|6756|6756|6643146
1487048400000|2017-02-14 05:00:00|6868|6747|6865|6820|6868|6868|6771|6747|6957246
1487134800000|2017-02-15 05:00:00|6801|6800|6868|6801|6877|6870|6775|6774|7147026
1487221200000|2017-02-16 05:00:00|6924|6849|6887|6870|6924|6924|6849|6849|6950931
1487307600000|2017-02-17 05:00:00|6978.5|6850|6895|6851|6978.5|6978.5|6850|6850|10745873
1487653200000|2017-02-21 05:00:00|7114|6862|7144|7132|7228|7228|6889|6862|19640013
1487739600000|2017-02-22 05:00:00|7237|7073|7190|7184|7237|7231|7101|7073|13154969
1487826000000|2017-02-23 05:00:00|7217|7115|7124|7117|7250|7249|7116|7062|11018279
1487912400000|2017-02-24 05:00:00|7222|7016|7228|7215|7280|7279|7105|7016|12200155
1488171600000|2017-02-27 05:00:00|7261|7152.5|7174|7168|7261|7241|7152.5|7152.5|7993725
1488258000000|2017-02-28 05:00:00|7174|7000|7091|7080|7174|7118|7000|7000|12812332
1488344400000|2017-03-01 05:00:00|7134|7049|7045|7039|7135|7125|7015|7011|11733940
1488430800000|2017-03-02 05:00:00|7090|7017|7069|7065|7090|7090|7017|7017|7179571
1488517200000|2017-03-03 05:00:00|7102|6988|7003|7001|7102|7102|6988|6988|7450942
1488776400000|2017-03-06 05:00:00|7043.5|6978|6999|6981|7043.5|7043.5|6979|6978|7568842
1488862800000|2017-03-07 05:00:00|7021|6978|6994|6980|7021|7021|6978|6978|5899407
1488949200000|2017-03-08 05:00:00|6962|6950|6985|6980|7003|7002|6950|6939|6261620
1489035600000|2017-03-09 05:00:00|7004|6956|7004|6986|7004|7004|6956|6956|4967181
1489122000000|2017-03-10 05:00:00|7036.5|6980|7010|6985|7036.5|7036.5|6980|6980|5373839
1489377600000|2017-03-13 04:00:00|7045|6971|7000|6976|7045|7045|6971|6971|5517455
1489464000000|2017-03-14 04:00:00|7120.5|6995|7090|7060|7120.5|7120.5|7044|6995|8652836
1489550400000|2017-03-15 04:00:00|7099|7002|7055|7047|7099|7099|7002|7002|7558362
1489636800000|2017-03-16 04:00:00|7108|7007|7050|7028|7108|7108|7007|7007|5757605
1489723200000|2017-03-17 04:00:00|7105|7031|7030|7027|7105|7105|6981|6981|8379907
1489982400000|2017-03-20 04:00:00|7045|6971|7003|6997|7045|7045|6971|6971|5874945
1490068800000|2017-03-21 04:00:00|7007|6980|7022|6980|7040|7039|6969|6969|7409591
1490155200000|2017-03-22 04:00:00|7078|6900|7040|7015|7083|7033|6973|6900|5136500
1490241600000|2017-03-23 04:00:00|7035|6974.5|6996|6986|7035|7035|6974.5|6974.5|5894121
1490328000000|2017-03-24 04:00:00|7020|6952.74|6982|6958|7020|7020|6953|6952.74|4757672
1490587200000|2017-03-27 04:00:00|6945|6945|6966|6966|7006|7005|6930|6903|4918356
1490673600000|2017-03-28 04:00:00|7037|6921|7027|7015|7037|7036|6921|6921|6102802
1490760000000|2017-03-29 04:00:00|7118|7015|7073|7060|7118|7117|7032|7015|6002100
1490846400000|2017-03-30 04:00:00|7172|7064|7164|7150|7172|7172|7064|7064|7079912
1490932800000|2017-03-31 04:00:00|7256|7123|7208|7200|7256|7255|7124|7123|8110153
1491192000000|2017-04-03 04:00:00|7253|7172|7197|7180|7253|7253|7172|7172|6952958
1491278400000|2017-04-04 04:00:00|7195|7177|7209|7201|7209|7208|7154|7153.2|4738677
1491364800000|2017-04-05 04:00:00|7211|7149|7150|7150|7231|7230|7150|7149|5407895
1491451200000|2017-04-06 04:00:00|7166|7100|7145|7137|7210|7209|7139|7100|4716384
1491537600000|2017-04-07 04:00:00|7148|7153|7299|7285|7300|7299|7148|7125|9079936
1491796800000|2017-04-10 04:00:00|7347|7273|7314|7306|7347|7347|7274|7273|5963308
1491883200000|2017-04-11 04:00:00|7355|7293|7354|7350|7355|7350|7295|7293|4868240
1491969600000|2017-04-12 04:00:00|7383|7325|7350|7334|7383|7382|7325|7325|5501411
1492056000000|2017-04-13 04:00:00|7352|7303|7313|7305|7365.5|7365|7304|7303|4274263
1492401600000|2017-04-17 04:00:00|7358|7315.5|7355|7340|7358|7358|7316|7315.5|4386340
1492488000000|2017-04-18 04:00:00|7357|7337|7397|7386|7410|7409|7347|7334|5589235
1492574400000|2017-04-19 04:00:00|7410|7375|7412|7407|7451|7437|7387|7375|4899555
1492660800000|2017-04-20 04:00:00|7415|7405|7488|7485|7512|7511|7411|7405|5760682
1492747200000|2017-04-21 04:00:00|7489|7467|7501|7494|7511|7510|7461|7455|4634583
1493006400000|2017-04-24 04:00:00|7578|7519|7488|7466|7586|7539|7442|7442|5671912
1493092800000|2017-04-25 04:00:00|7542|7460|7513|7494|7542|7517|7486|7460|4615788
1493179200000|2017-04-26 04:00:00|7576.63|7494|7558|7531|7576.63|7576.63|7505|7494|5605895
1493265600000|2017-04-27 04:00:00|7577|7502|7569|7530|7577|7577|7502|7502|4959592
1493352000000|2017-04-28 04:00:00|7544|7493|7524|7516|7544|7544|7493|7493|5283895
1493611200000|2017-05-01 04:00:00|7571.5|7487|7524|7517|7571.5|7571.5|7487|7487|5082480
1493697600000|2017-05-02 04:00:00|7571|7519|7552|7541|7571|7571|7519|7519|5936341
1493784000000|2017-05-03 04:00:00|7588|7518|7562|7576|7588|7588|7518|7518|4570464
1493870400000|2017-05-04 04:00:00|7689|7474|7634|7625|7689|7639|7572|7474|4338407
1493956800000|2017-05-05 04:00:00|7649|7519|7654|7636|7661|7660|7619|7519|4687898
1494216000000|2017-05-08 04:00:00|7675|7607|7624|7612|7675|7675|7607|7607|5245617
1494302400000|2017-05-09 04:00:00|7689|7620|7672|7651|7705|7705|7635|7620|6859937
1494388800000|2017-05-10 04:00:00|7664|7650|7680|7661|7680|7677|7600|7600|5939100
1494475200000|2017-05-11 04:00:00|7680|7592.5|7624|7595|7680|7680|7592.5|7592.5|6639388
1494561600000|2017-05-12 04:00:00|7671|7600|7590|7557|7671|7624|7537|7536|4701133
1494820800000|2017-05-15 04:00:00|7647|7573|7629|7586|7647|7647|7580|7573|6682088
1494907200000|2017-05-16 04:00:00|7667|7499|7500|7499|7667|7650|7499|7499|6717390
1494993600000|2017-05-17 04:00:00|7539|7500|7495|7476|7598|7591|7490|7475|9283691
1495080000000|2017-05-18 04:00:00|7650|7352|7776|7765|7783|7783|7352|7352|16572995
1495166400000|2017-05-19 04:00:00|7800|7685|7885|7881|7944|7943|7780|7680|14963604
1495425600000|2017-05-22 04:00:00|7850|7850|7851|7830|7925|7904|7830|7829.5|7328651
1495512000000|2017-05-23 04:00:00|7897|7831|7867|7843|7897|7897|7831|7831|6692875
1495598400000|2017-05-24 04:00:00|7898|7825|7825|7815|7898|7852|7815|7800|6267484
1495684800000|2017-05-25 04:00:00|7800|7800|7847|7822|7885|7885|7800|7800|5256475
1495771200000|2017-05-26 04:00:00|7853.99|7779|7819|7802|7853.99|7850|7779|7779|4515681
1496116800000|2017-05-30 04:00:00|7867|7705|7827|7815|7867|7839|7705|7705|4347497
1496203200000|2017-05-31 04:00:00|7892|7815|7873|7861|7892|7892|7815|7815|5888241
1496289600000|2017-06-01 04:00:00|7990|7860|7987|7972|7990|7990|7862|7860|6468041
1496376000000|2017-06-02 04:00:00|8000|7922|7962|7953|8000|8000|7923|7922|6173455
1496635200000|2017-06-05 04:00:00|7965|7930|8030|8012|8047.5|8047.5|7948|7930|8946351
1496721600000|2017-06-06 04:00:00|8026|7826|7893|7888|8026|8002|7826|7826|9860149
1496808000000|2017-06-07 04:00:00|7950|7873.3|7934|7901|7950|7950|7873.3|7873.3|7261201
1496894400000|2017-06-08 04:00:00|8013|7823|7892|7830|8013|8008|7824|7823|9870226
1496980800000|2017-06-09 04:00:00|7956|7872|7950|7901|7956|7956|7873|7872|7989235
1497240000000|2017-06-12 04:00:00|8037|7884|7939|7918|8037|8037|7885|7884|8415738
1497326400000|2017-06-13 04:00:00|7973|7883|7967|7953|7973|7973|7883|7883|4377554
1497412800000|2017-06-14 04:00:00|8003|7865|7999|7970|8007|8003|7927|7865|4076321
1497499200000|2017-06-15 04:00:00|8031|7776|7898|7880|8031|7965|7776|7776|9802107
1497585600000|2017-06-16 04:00:00|7891|7329|7520|7515|7891|7880|7329|7329|46140809
1497844800000|2017-06-19 04:00:00|7653|7530|7550|7515|7653|7653|7453|7452|13366743
1497931200000|2017-06-20 04:00:00|7598|7520|7561|7554|7598|7598|7533|7520|8702338
1498017600000|2017-06-21 04:00:00|7599|7554|7624|7611|7660.5|7660|7554|7554|7662061
1498104000000|2017-06-22 04:00:00|7645|7530|7559|7543|7645|7645|7530|7530|6960527
1498190400000|2017-06-23 04:00:00|7606|7455|7499|7482|7606|7574|7456|7455|8789207
1498449600000|2017-06-26 04:00:00|7580|7408|7558|7555|7593|7592|7495|7408|7032326
1498536000000|2017-06-27 04:00:00|7637|7545|7614|7601|7637|7637|7546|7545|5403002
1498622400000|2017-06-28 04:00:00|7680|7600|7667|7651|7680|7680|7614|7600|5976762
1498708800000|2017-06-29 04:00:00|7700|7546|7609|7591|7700|7655|7549|7546|5322757
1498795200000|2017-06-30 04:00:00|7650|7565|7565|7565|7650|7650|7565|7565|5182591
1499054400000|2017-07-03 04:00:00|7634|7508|7535|7534|7634|7634|7509|7508|3969695
1499227200000|2017-07-05 04:00:00|7595|7505|7547|7535|7595|7595|7505|7505|4865255
1499313600000|2017-07-06 04:00:00|7597|7500|7560|7531|7597|7597|7520|7500|4759255
1499400000000|2017-07-07 04:00:00|7582|7505|7538|7510|7582|7582|7505|7505|4214416
1499659200000|2017-07-10 04:00:00|7605|7460|7325|7317|7605|7530|7314|7310|12937116
1499745600000|2017-07-11 04:00:00|7405|7315|7361|7348|7405|7405|7325|7315|6273702
1499832000000|2017-07-12 04:00:00|7421|7296|7409|7395|7421|7421|7296|7296|4100725
1499918400000|2017-07-13 04:00:00|7525|7430|7517|7506|7525|7525|7445|7430|6527399
1500004800000|2017-07-14 04:00:00|7670|7508|7633|7626|7670|7670|7523|7508|7436738
1500264000000|2017-07-17 04:00:00|7687|7615|7651|7640|7687|7687|7615|7615|6664763
1500350400000|2017-07-18 04:00:00|7683|7600|7622|7620|7683|7654|7600|7600|3424736
1500436800000|2017-07-19 04:00:00|7625|7560|7587|7581|7625|7625|7560|7560|4013714
1500523200000|2017-07-20 04:00:00|7645|7563|7645|7610|7645|7645|7563|7563|3924870
1500609600000|2017-07-21 04:00:00|7623|7550|7602.63|7602|7623|7623|7550|7550|5335250
1500868800000|2017-07-24 04:00:00|7800|7557|7700|7668|7800|7715|7604|7557|5858818
1500955200000|2017-07-25 04:00:00|7767|7689|7850|7820|7886|7886|7700|7689|9258076
1501041600000|2017-07-26 04:00:00|7917|7794|7892|7795|7917|7917|7795|7794|5681099
1501128000000|2017-07-27 04:00:00|7989|7848|7975|7927|7989|7989|7850|7848|6598636
1501214400000|2017-07-28 04:00:00|7995.5|7868|7981|7970|7995.5|7995.5|7868|7868|3508429
1501473600000|2017-07-31 04:00:00|8035|7870|8027|7995|8035|8034|7950|7870|4656980
1501560000000|2017-08-01 04:00:00|8075|7999|8074|8058|8075|8075|8001|7999|4606035
1501646400000|2017-08-02 04:00:00|8111|8030|8053|8050|8111|8111|8030|8030|6962481
1501732800000|2017-08-03 04:00:00|8176|8050|8099|8087|8176|8176|8050|8050|8608731
1501819200000|2017-08-04 04:00:00|8190|8021|8053|8046|8190|8139|8021|8021|5912763
1502078400000|2017-08-07 04:00:00|8109|8056|8137|8120|8145|8145|8040|8032|4196205
1502164800000|2017-08-08 04:00:00|8186|8090|8150|8142|8186|8185|8091|8090|6171202
1502251200000|2017-08-09 04:00:00|8199|8049|8170|8145|8199|8199|8079|8049|5370828
1502337600000|2017-08-10 04:00:00|8161|8026|8076|8057|8161|8139|8026|8026|6578798
1502424000000|2017-08-11 04:00:00|8125|8036|8060|8042|8125|8125|8036|8036|6598163
1502683200000|2017-08-14 04:00:00|8124|8020|8085|8070|8124|8124|8050|8020|6193388
1502769600000|2017-08-15 04:00:00|8140|8053|8124|8087|8140|8140|8054|8053|4798216
1502856000000|2017-08-16 04:00:00|8141|8055|8138|8122|8194|8175|8055|8054|9304262
1502942400000|2017-08-17 04:00:00|8184|7833|7976|7964|8184|8180|7833|7833|13847920
1503028800000|2017-08-18 04:00:00|8035|7928|7944|7934|8035|8035|7929|7928|7378303
1503288000000|2017-08-21 04:00:00|7900|7900|7980|7973|8007|8006|7882|7880|7159590
1503374400000|2017-08-22 04:00:00|8045|7966|8015|8002|8045|8045|7975|7966|4975921
1503460800000|2017-08-23 04:00:00|8050|8040|8000|7989|8056|8054|7988|7988|6371834
1503547200000|2017-08-24 04:00:00|8088|7785|7850|7841|8088|8086|7786|7785|16407917
1503633600000|2017-08-25 04:00:00|7909|7845|7866|7857|7909|7909|7845|7845|8240308
1503892800000|2017-08-28 04:00:00|7873|7751|7780|7773|7873|7858|7751|7751|6711927
1503979200000|2017-08-29 04:00:00|7898|7750|7888|7881|7898|7898|7750|7750|6287423
1504065600000|2017-08-30 04:00:00|7922|7852|7876|7858|7922|7922|7852|7852|4488138
1504152000000|2017-08-31 04:00:00|7892|7801|7819|7805|7892|7873|7801|7801|5992128
1504238400000|2017-09-01 04:00:00|7849.01|7807|7849|7811|7849.01|7849.01|7807|7807|5339915
1504584000000|2017-09-05 04:00:00|7989|7790|7980|7985|7989|7989|7797|7790|10546715
1504670400000|2017-09-06 04:00:00|8040|7918|7999|7990|8040|8040|7973|7918|6698648
1504756800000|2017-09-07 04:00:00|8050|7845|8020|8012|8076|8075|8001|7827|5227711
1504843200000|2017-09-08 04:00:00|8100|7908|7893|7880|8100|7992|7774|7773|8107581
1505102400000|2017-09-11 04:00:00|7950|7866|7920|7900|7950|7945|7866|7866|5415942
1505188800000|2017-09-12 04:00:00|7991|7908|7979|7952|7991|7991|7914|7908|4817185
1505275200000|2017-09-13 04:00:00|8068|7929|7999|7983|8068|8068|7953|7929|7167268
1505361600000|2017-09-14 04:00:00|7990|7862|7962|7912|7990|7990|7862|7862|5253078
1505448000000|2017-09-15 04:00:00|8075|7927|8020|7994|8075|8075|7930|7927|8471732
1505707200000|2017-09-18 04:00:00|8112|7995|8009|8001|8112|8112|7996|7995|6064729
1505793600000|2017-09-19 04:00:00|8049|7970|8009|7990|8049|8049|7970|7970|4791919
1505880000000|2017-09-20 04:00:00|8059|7980|8058|8040|8059|8059|7990|7980|4188585
1505966400000|2017-09-21 04:00:00|8075|7972|8075|7992|8075|8056|7972|7972|4619602
1506052800000|2017-09-22 04:00:00|8008|7854|7963|7951|8008|8008|7854|7854|4472894
1506312000000|2017-09-25 04:00:00|7935|7935|7916|7915|8010|8009|7870|7863|6060944
1506398400000|2017-09-26 04:00:00|7954|7892|7943|7932|7954|7954|7892|7892|4368547
1506484800000|2017-09-27 04:00:00|7957|7867|7937|7921|7957|7957|7867|7867|4694567
1506571200000|2017-09-28 04:00:00|7924|7909|7894|7880|7924|7909|7813|7812|7714084
1506657600000|2017-09-29 04:00:00|7900|7798|7823|7814|7900|7899|7798|7798|8401578
1506916800000|2017-10-02 04:00:00|7883|7750|7846|7832|7883|7883|7750|7750|5823469
1507003200000|2017-10-03 04:00:00|7966|7833|7928|7917|7966|7966|7880|7833|6515716
1507089600000|2017-10-04 04:00:00|7978.13|7904|7917|7917|7978.13|7978.13|7908|7904|5010632
1507176000000|2017-10-05 04:00:00|7981|7854|7900|7886|7981|7981|7854|7854|3822115
1507262400000|2017-10-06 04:00:00|7920|7825|7904|7880|7920|7916|7825|7825|4505378
1507521600000|2017-10-09 04:00:00|8105|7900|8080|8073|8139|8138|7910|7900|10297832
1507608000000|2017-10-10 04:00:00|8300|8066|8424|8421|8488|8488|8080|8066|21059328
1507694400000|2017-10-11 04:00:00|8475|8421|8586|8575|8629|8629|8400|8385|15508885
1507780800000|2017-10-12 04:00:00|8637|8506|8608|8576|8637|8637|8506|8506|10450876
1507867200000|2017-10-13 04:00:00|8695|8600|8669|8666|8695|8695|8600|8600|7287481
1508126400000|2017-10-16 04:00:00|8696|8502|8583|8574|8696|8682|8502|8502|7121137
1508212800000|2017-10-17 04:00:00|8635.55|8532.1|8609|8590|8635.55|8635|8532.1|8532.1|4674663
1508299200000|2017-10-18 04:00:00|8636.82|8531|8635|8611|8636.82|8636.82|8531|8531|4425925
1508385600000|2017-10-19 04:00:00|8659|8610|8675|8651|8675|8665|8579|8562|4914169
1508472000000|2017-10-20 04:00:00|8640|8600|8750|8737|8750|8744|8628|8600|5719691
1508731200000|2017-10-23 04:00:00|8795|8736|8869|8856|8892|8891|8727|8702|8252039
1508817600000|2017-10-24 04:00:00|8893|8787|8798|8787|8893|8890|8787|8787|5909476
1508904000000|2017-10-25 04:00:00|8870.35|8743|8866|8851|8870.35|8859|8743|8743|4911157
1508990400000|2017-10-26 04:00:00|8911|8802|8880|8865|8911|8911|8802|8802|5295999
1509076800000|2017-10-27 04:00:00|8877|8715|8828|8816|8877|8877|8715|8715|5373097
1509336000000|2017-10-30 04:00:00|8819|8639.1|8708|8682|8819|8804|8639.1|8639.1|5431468
1509422400000|2017-10-31 04:00:00|8746|8660|8733|8721|8746|8746|8660|8660|4135486
1509508800000|2017-11-01 04:00:00|8771|7381|8795|8780|8840|8839|8704|7381|4737841
1509595200000|2017-11-02 04:00:00|8887|8731|8887|8880|8916.52|8916.52|8781|8731|4124645
1509681600000|2017-11-03 04:00:00|8987.5|8876|8973|8954|8987.5|8987.5|8877|8876|5105943
1509944400000|2017-11-06 05:00:00|8973|8868|8879|8875|8973|8970|8868|8868|3781651
1510030800000|2017-11-07 05:00:00|8913|8831|8895|8874|8913|8913|8831|8831|3944508
1510117200000|2017-11-08 05:00:00|9042|8900|9038|9024|9042|9042|8900|8900|5348238
1510203600000|2017-11-09 05:00:00|9057|8935|9034|9030|9057|9057|8935|8935|5272239
1510290000000|2017-11-10 05:00:00|9169|8986|9097|9090|9169|9169|9025|8986|5715136
1510549200000|2017-11-13 05:00:00|9132|9078|9145|9097|9198|9197|9076|9072|6221464
1510635600000|2017-11-14 05:00:00|9160|9018|9125|9101|9160|9150|9018|9018|7748116
1510722000000|2017-11-15 05:00:00|9109|8945|8960|8950|9109|9109|8945|8945|6536797
1510808400000|2017-11-16 05:00:00|9978|8882|9971|9970|9978|9978|8960|8882|32016585
1510894800000|2017-11-17 05:00:00|10000|9903|9742|9735|10013|10010|9659|9658|19198908
1511154000000|2017-11-20 05:00:00|9950|9512|9748|9744|9950|9763|9576|9512|13584525
1511240400000|2017-11-21 05:00:00|9860|9472|9650|9640|9860|9791|9633|9472|9884912
1511326800000|2017-11-22 05:00:00|9645|9617|9647|9641|9700|9687|9611|9610|6670214
1511499600000|2017-11-24 05:00:00|9723|9642|9662|9661|9723|9723|9643|9642|3216782
1511758800000|2017-11-27 05:00:00|9715|9675|9675|9657|9765|9764|9631|9630|7011942
1511845200000|2017-11-28 05:00:00|9701|9582|9687|9663|9701|9690|9582|9582|6413429
1511931600000|2017-11-29 05:00:00|9725|9603|9759|9743|9826|9825|9688|9589|9021402
1512018000000|2017-11-30 05:00:00|9898|9608|9710|9700|9898|9841|9653|9608|9195243
1512104400000|2017-12-01 05:00:00|9773|9623|9735|9721|9773|9772|9623|9623|6404980
1512363600000|2017-12-04 05:00:00|9951|9667.5|9710|9700|9951|9951|9667.5|9667.5|6920990
1512450000000|2017-12-05 05:00:00|9952|9608|9790|9783|9952|9793|9663|9608|7274977
1512536400000|2017-12-06 05:00:00|9814|9724.01|9795|9734|9814|9814|9724.01|9724.01|4985399
1512622800000|2017-12-07 05:00:00|9840|9498|9699|9685|9840|9757|9666|9498|5296717
1512709200000|2017-12-08 05:00:00|9720|9613.8|9652|9645|9720|9719|9613.8|9613.8|4386420
1512968400000|2017-12-11 05:00:00|9696|9665|9693|9681|9727|9726|9640|9629|6497302
1513054800000|2017-12-12 05:00:00|9724|9657|9678|9660|9724|9724|9657|9657|6200830
1513141200000|2017-12-13 05:00:00|9795|9655|9790|9785|9795|9795|9655|9655|5635707
1513227600000|2017-12-14 05:00:00|9857|9681|9723|9686|9857|9856|9681|9681|6309855
1513314000000|2017-12-15 05:00:00|9952|9500|9711|9690|9952|9846|9692|9500|9359500
1513573200000|2017-12-18 05:00:00|9925|9500|9800|9780|9925|9817|9739|9500|5966666
1513659600000|2017-12-19 05:00:00|10040|9653|9890|9880|10040|9987|9830|9653|9936661
1513746000000|2017-12-20 05:00:00|9921|9738|9905|9869|9961|9951|9845|9653|7454646
1513832400000|2017-12-21 05:00:00|9940|9716|9843|9815|9940|9932|9799|9697|4558649
1513918800000|2017-12-22 05:00:00|9935|9736|9840|9815|9940|9847|9769|9736|3936930
1514264400000|2017-12-26 05:00:00|9970|9736|9925|9916|9970|9944|9810|9736|3452243
1514350800000|2017-12-27 05:00:00|10000|9697|9938|9930|10000|9957|9883|9697|3967024
1514437200000|2017-12-28 05:00:00|9935|9935|9946|9930|9965|9962|9913|9912|6630824
1514523600000|2017-12-29 05:00:00|9952|9871|9885|9873|9969|9962|9875|9856|5033696
1514869200000|2018-01-02 05:00:00|9979|9850|9915|9876|9979|9979|9850|9850|8274368
1514955600000|2018-01-03 05:00:00|9975|9800|9949|9947|10001|9998|9871|9800|6864480
1515042000000|2018-01-04 05:00:00|9984|9811|9970|9954|10000|9977|9894|9811|4867998
1515128400000|2018-01-05 05:00:00|10051|9750|10015|10001|10051|10034|9954|9750|5525953
1515387600000|2018-01-08 05:00:00|10050|9860|10172|10143|10178|10175|10007|9860|6305471
1515474000000|2018-01-09 05:00:00|10225|9911|10036|10025|10275|10250|10025|9911|5336696
1515560400000|2018-01-10 05:00:00|10186|9850|10089|9969|10186|10020|9854|9850|5465467
1515646800000|2018-01-11 05:00:00|10179|9860|10027|10005|10201|10044|9880|9860|5050422
1515733200000|2018-01-12 05:00:00|10100|9803|10100|10082|10145|10143|10005|9803|5155977
1516078800000|2018-01-16 05:00:00|10700|9500|10081|10079|10700|10189|10066|9500|1587672
1516165200000|2018-01-17 05:00:00|10191|9900|10281|10271|10294|10293|10073|9889|6443142
1516251600000|2018-01-18 05:00:00|10379|10183|10440|10413|10561|10494|10347|10100|9183668
1516338000000|2018-01-19 05:00:00|10507|10363|10459|10451|10548|10488|10367|10363|5821005
1516597200000|2018-01-22 05:00:00|10548|10183|10555|10537|10555|10551|10405|10183|3435288
1516683600000|2018-01-23 05:00:00|10700|10352|10595|10595|10700|10614|10461|10352|4224763
1516770000000|2018-01-24 05:00:00|10774|10398|10515|10514|10775|10643|10484|10393|1585041
1516856400000|2018-01-25 05:00:00|10700|10458|10679|10660|10839|10680|10586|10396|4493662
1516942800000|2018-01-26 05:00:00|10700|10448|10852|10830|10852|10840|10668|10448|4746484
1517202000000|2018-01-29 05:00:00|11020|10711|10999|10956|11034|10997|10799|10711|6477896
1517288400000|2018-01-30 05:00:00|11104|10843|10795|10761|11151|10936|10716|10714|6836414
1517374800000|2018-01-31 05:00:00|10999|10626|10699|10675|10999|10860|10607|10600|6676722
1517461200000|2018-02-01 05:00:00|10982|10183|10710|10556|10982|10665|10531|10183|4815960
1517547600000|2018-02-02 05:00:00|11109|10183|10444|10425|11109|10645|10414|10183|6327173
1517806800000|2018-02-05 05:00:00|10529|10300|9899|9852|10529|10459|9740|9710|9679596
1517893200000|2018-02-06 05:00:00|9997|9610|10148|10085|10150|10108|9716|9610|12454844
1517979600000|2018-02-07 05:00:00|10087|9891|10250|10202|10460|10457|10000|9891|8720134
1518066000000|2018-02-08 05:00:00|10413|10200|10070|10053|10425|10352|10001|10000|11373330
1518152400000|2018-02-09 05:00:00|10225|9901|9960|9921|10322|10105|9646|9643|12045032
1518411600000|2018-02-12 05:00:00|10205|9862|9950|9940|10205|10053|9883|9862|6629011
1518498000000|2018-02-13 05:00:00|10078|9775|10118|10101|10130|10122|9900|9775|4696671
1518584400000|2018-02-14 05:00:00|10397|9775|10178|10172|10397|10223|10024|9775|5676605
1518670800000|2018-02-15 05:00:00|10397|9775|10348|10336|10397|10363|10185|9775|5964744
1518757200000|2018-02-16 05:00:00|10500|10278|10469|10460|10500|10493|10200|10197|11921945
1519102800000|2018-02-20 05:00:00|10635|10500|9437|9435|10805|10751|9407|9402|42680799
1519189200000|2018-02-21 05:00:00|9650|9409|9136|9126|9650|9533|9125|9124|41325505
1519275600000|2018-02-22 05:00:00|9363|8989|9314|9300|9363|9338|9110|8989|15646219
1519362000000|2018-02-23 05:00:00|9500|8935|9290|9288|9500|9348|9177|8935|9301959
1519621200000|2018-02-26 05:00:00|9800|8600|9310|9300|9800|9379|9224|8600|11473437
1519707600000|2018-02-27 05:00:00|9410|9248|9175|9172|9410|9369|9152|9151|10293328
1519794000000|2018-02-28 05:00:00|9757|8500|9020|9017|9757|9210|9000|8500|10449027
1519880400000|2018-03-01 05:00:00|9250|8915|8922|8920|9250|9025|8773|8771|14134821
1519966800000|2018-03-02 05:00:00|9002|8700|8882|8877|9002|8889|8724|8700|15004580
1520226000000|2018-03-05 05:00:00|9065|8600|9014|9000|9065|9046|8812|8600|10758169
1520312400000|2018-03-06 05:00:00|9500|8500|8780|8775|9500|9059|8753|8500|8021618
1520398800000|2018-03-07 05:00:00|8872|8656|8788|8778|8872|8852|8734|8656|8816826
1520485200000|2018-03-08 05:00:00|8777|8700|8800|8793|8814|8813|8735|8700|7793009
1520571600000|2018-03-09 05:00:00|8998|8600|8860|8852|8998|8869|8754|8600|6183439
1520827200000|2018-03-12 04:00:00|8998|8865|8817|8805|8998|8943|8789|8788|6129310
1520913600000|2018-03-13 04:00:00|9240|8385|8829|8814|9240|8889|8799|8385|5521548
1521000000000|2018-03-14 04:00:00|8998|8720|8780|8751|8998|8899|8751|8720|8345566
1521086400000|2018-03-15 04:00:00|9194|8385|8765|8756|9194|8879|8592|8385|12505441
1521172800000|2018-03-16 04:00:00|8899|8640|8950|8942|9009|9008|8744|8640|15067634
1521432000000|2018-03-19 04:00:00|9500|8400|8757|8738|9500|8938|8711|8400|7384010
1521518400000|2018-03-20 04:00:00|9800|7767|8805|8795|9800|8812|8739|7767|6256400
1521604800000|2018-03-21 04:00:00|8833|8745|8847|8834|8970|8967|8770|8745|9163745
1521691200000|2018-03-22 04:00:00|8840|8745|8683|8651|8918|8826|8683|8650|9049928
1521777600000|2018-03-23 04:00:00|8814|8556|8541|8526|8814|8771|8526|8525|7183643
1522036800000|2018-03-26 04:00:00|8700|8480|8845|8750|8845|8768|8590|8480|6313152
1522123200000|2018-03-27 04:00:00|8888|8522|8605|8580|8888|8801|8550|8522|4803660
1522209600000|2018-03-28 04:00:00|8846|8480|8799|8778|8846|8824|8600|8480|9122116
1522296000000|2018-03-29 04:00:00|8952|8522|8844|8791|8952|8934|8779|8522|7031415
1522641600000|2018-04-02 04:00:00|9100|8630|8584|8555|9100|8810|8484|8483|15220728
1522728000000|2018-04-03 04:00:00|8666|8454|8678|8660|8695|8694|8556|8454|7586266
1522814400000|2018-04-04 04:00:00|8665|8550|8749|8745|8788|8749|8546|8490|4842548
1522900800000|2018-04-05 04:00:00|8998|8490|8725|8701|8998|8834|8707|8490|4383102
1522987200000|2018-04-06 04:00:00|9070|8480|8689|8669|9070|8789|8613|8480|4821823
1523246400000|2018-04-09 04:00:00|10950|6500|8649|8619|10950|8744|8624|6500|5851885
1523332800000|2018-04-10 04:00:00|9100|8001|8656|8630|9100|8715|8567|8001|7236441
1523419200000|2018-04-11 04:00:00|9430|8000|8604|8600|9430|8685|8584|8000|4736182
1523505600000|2018-04-12 04:00:00|8800|8484|8540|8539|8800|8683|8538|8484|4742508
1523592000000|2018-04-13 04:00:00|8690|8480|8615|8588|8690|8626|8520|8480|5366778
1523851200000|2018-04-16 04:00:00|8900|8440|8704|8687|8900|8764|8614|8440|4343235
1523937600000|2018-04-17 04:00:00|9015|8530|8795|8783|9015|8816|8718|8530|4389668
1524024000000|2018-04-18 04:00:00|9000|8530|8789|8766|9000|8855|8752|8530|3341526
1524110400000|2018-04-19 04:00:00|9000|8484|8804|8765|9000|8813|8658|8484|5129958
1524196800000|2018-04-20 04:00:00|8910|8682|8707|8682|8910|8837|8668|8667|5453397
1524456000000|2018-04-23 04:00:00|9240|8240|8640|8610|9240|8706|8603|8240|5525686
1524542400000|2018-04-24 04:00:00|8800|8530|8680|8585|8800|8689|8558|8530|5826064
1524628800000|2018-04-25 04:00:00|8800|8484|8716|8635|8800|8769|8590|8484|5297064
1524715200000|2018-04-26 04:00:00|8980|8484|8819|8800|8980|8831|8698|8484|4268009
1524801600000|2018-04-27 04:00:00|9100|8400|8739|8731|9100|8819|8708|8400|3965121
1525060800000|2018-04-30 04:00:00|9100|8508|8849|8833|9100|8965|8740|8508|5792123
1525147200000|2018-05-01 04:00:00|8900|8820|8759|8747|8900|8820|8635|8634|5212311
1525233600000|2018-05-02 04:00:00|8775|8635|8630|8625|8775|8745|8617|8600|4413219
1525320000000|2018-05-03 04:00:00|8799|8415|8649|8623|8799|8636|8512|8415|5430692
1525406400000|2018-05-04 04:00:00|8900|8500|8763|8740|8900|8809|8538|8500|5326947
1525665600000|2018-05-07 04:00:00|8904|8700|8557|8554|8904|8791|8528|8527|7845243
1525752000000|2018-05-08 04:00:00|8826|8240|8574|8560|8826|8584|8497|8240|4836596
1525838400000|2018-05-09 04:00:00|8651|8466|8335|8333|8651|8609|8124|8100|25788045
1525924800000|2018-05-10 04:00:00|8330|8200|8267|8260|8377|8376|8202|8200|12238437
1526011200000|2018-05-11 04:00:00|8398|8200|8344|8336|8398|8351|8195|8195|7387617
1526270400000|2018-05-14 04:00:00|8900|7820|8443|8437|8900|8479|8351|7820|6715935
1526356800000|2018-05-15 04:00:00|8500|8270|8460|8445|8610|8487|8381|8270|6470611
1526443200000|2018-05-16 04:00:00|8700|8200|8699|8685|8700|8697|8456|8200|9449039
1526529600000|2018-05-17 04:00:00|8692|8664|8425|8423|8825|8820|8386|8385|22840050
1526616000000|2018-05-18 04:00:00|8549|8425|8365|8364|8549|8448|8350|8349|8387067
1526875200000|2018-05-21 04:00:00|8750|8088|8448|8441|8750|8453|8383|8088|9222183
1526961600000|2018-05-22 04:00:00|8966|7750|8352|8342|8966|8481|8329|7750|6172872
1527048000000|2018-05-23 04:00:00|8710|8080|8298|8282|8710|8315|8218|8080|7099518
1527134400000|2018-05-24 04:00:00|8450|8200|8299|8287|8450|8301|8179|8178|6145054
1527220800000|2018-05-25 04:00:00|8350|8198|8244|8239|8350|8333|8233|8198|3899410
1527566400000|2018-05-29 04:00:00|8552|8000|8246|8220|8552|8251|8181|8000|6324068
1527652800000|2018-05-30 04:00:00|8450|8088|8398|8394|8450|8422|8230|8088|7271859
1527739200000|2018-05-31 04:00:00|8450|8400|8265|8257|8450|8429|8255|8250|7440165
1527825600000|2018-06-01 04:00:00|8476|8080|8299|8293|8476|8341|8285|8080|3735599
1528084800000|2018-06-04 04:00:00|8450|8305|8534|8525|8552|8551|8305|8303|8813664
1528171200000|2018-06-05 04:00:00|8966|8088|8476|8464|8966|8555|8425|8088|6072094
1528257600000|2018-06-06 04:00:00|8560|8260|8460|8456|8560|8514|8435|8260|5340565
1528344000000|2018-06-07 04:00:00|8530|8260|8500|8487|8576|8575|8460|8260|5816322
1528430400000|2018-06-08 04:00:00|8890|8000|8437|8430|8890|8517|8415|8000|5754591
1528689600000|2018-06-11 04:00:00|8606|8132|8435|8430|8606|8453|8380|8132|4611193
1528776000000|2018-06-12 04:00:00|8595|8390|8420|8413|8595|8444|8347|8346|5678782
1528862400000|2018-06-13 04:00:00|8425|8239|8419|8400|8459|8436|8386|8239|4905305
1528948800000|2018-06-14 04:00:00|8448|8200|8381|8375|8483|8480|8367|8200|5612165
1529035200000|2018-06-15 04:00:00|8750|8088|8369|8357|8750|8399|8306|8088|8078845
1529294400000|2018-06-18 04:00:00|8959|7946|8290|8285|8959|8357|8282|7946|6025527
1529380800000|2018-06-19 04:00:00|8500|8088|8363|8359|8500|8361|8230|8088|6865762
1529467200000|2018-06-20 04:00:00|8740|7946|8377|8362|8740|8386|8318|7946|6260650
1529553600000|2018-06-21 04:00:00|8485|8230|8421|8402|8485|8455|8290|8230|6644911
1529640000000|2018-06-22 04:00:00|8485|8213|8481|8471|8485|8484|8412|8213|5878549
1529899200000|2018-06-25 04:00:00|8750|8336|8654|8647|8750|8660|8400|8336|12141032
1529985600000|2018-06-26 04:00:00|8750|8575|8619|8598|8750|8704|8576|8573|7556549
1530072000000|2018-06-27 04:00:00|8750|8530|8729|8693|8750|8748|8554|8410|8057766
1530158400000|2018-06-28 04:00:00|8737|8608|8599|8586|8737|8728|8569|8550|7550579
1530244800000|2018-06-29 04:00:00|8750|8601|8565|8555|8750|8619|8553|8552|5633697
1530504000000|2018-07-02 04:00:00|8635|8412|8403|8390|8635|8592|8341|8340|6024538
1530590400000|2018-07-03 04:00:00|8687|8005|8451|8448|8687|8503|8413|8005|3107575
1530763200000|2018-07-05 04:00:00|8633|8343|8475|8439|8633|8557|8427|8343|3990343
1530849600000|2018-07-06 04:00:00|8811|8088|8495|8440|8811|8486|8383|8088|4039063
1531108800000|2018-07-09 04:00:00|8470|8376|8605|8593|8648|8647|8469|8376|4885116
1531195200000|2018-07-10 04:00:00|8811|8380|8672|8650|8811|8732|8589|8380|4653729
1531281600000|2018-07-11 04:00:00|8736|8570|8660|8645|8736|8714|8636|8570|4375322
1531368000000|2018-07-12 04:00:00|8800|8625|8660|8630|8800|8739|8623|8600|3603476
1531454400000|2018-07-13 04:00:00|9000|8088|8770|8761|9000|8799|8630|8088|5048077
1531713600000|2018-07-16 04:00:00|8799|8588|8750|8744|8800|8771|8684|8588|3250229
1531800000000|2018-07-17 04:00:00|8820|8700|8839|8830|8870|8869|8746|8700|4300687
1531886400000|2018-07-18 04:00:00|8880|8681|8807|8802|8919|8916|8795|8679|3781831
1531972800000|2018-07-19 04:00:00|8825|8673|8789|8766|8848|8847|8742|8653|3719589
1532059200000|2018-07-20 04:00:00|8888|8756|8806|8797|8915|8816|8723|8629|3567102
1532318400000|2018-07-23 04:00:00|9023|8588|8775|8767|9023|8814|8738|8588|2874383
1532404800000|2018-07-24 04:00:00|9000|8588|8820|8771|9000|8849|8762|8588|4147477
1532491200000|2018-07-25 04:00:00|9000|8588|8788|8740|9000|8801|8712|8588|3778390
1532577600000|2018-07-26 04:00:00|9197|8257|8840|8823|9197|8942|8700|8257|4499483
1532664000000|2018-07-27 04:00:00|8980|8752|8831|8805|8980|8885|8803|8752|3356467
1532923200000|2018-07-30 04:00:00|9500|8088|8900|8890|9500|8893|8803|8088|4535698
1533009600000|2018-07-31 04:00:00|8958|8758|8950|8890|8980|8965|8884|8752|4740389
1533096000000|2018-08-01 04:00:00|9000|8752|8839|8814|9000|8925|8788|8743|3797694
1533182400000|2018-08-02 04:00:00|9023|8697|8897|8875|9023|8883|8763|8697|3127361
1533268800000|2018-08-03 04:00:00|8910|8752|8973|8961|9029|9028|8885|8752|4027388
1533528000000|2018-08-06 04:00:00|9070|8858|8970|8957|9070|9000|8913|8858|3384207
1533614400000|2018-08-07 04:00:00|9070|8895|9014|9002|9070|9035|8966|8895|3144947
1533700800000|2018-08-08 04:00:00|9150|8895|9005|8982|9150|9022|8938|8895|3513238
1533787200000|2018-08-09 04:00:00|8998|8949|8900|8895|9070|8975|8876|8875|3648765
1533873600000|2018-08-10 04:00:00|8949|8840|9025|9002|9040|9037|8866|8840|6247325
1534132800000|2018-08-13 04:00:00|9415|8605|8980|8964|9415|9051|8938|8605|4384894
1534219200000|2018-08-14 04:00:00|9150|8636|9090|9085|9150|9111|8964|8636|4222930
1534305600000|2018-08-15 04:00:00|9300|8840|9065|9061|9300|9088|8969|8840|6454139
1534392000000|2018-08-16 04:00:00|9125|8820|9864|9849|10100|10035|9090|8820|34431084
1534478400000|2018-08-17 04:00:00|10000|9550|9785|9779|10000|9967|9765|9550|12560108
1534737600000|2018-08-20 04:00:00|10040|9615|9613|9604|10040|9828|9596|9595|9674213
1534824000000|2018-08-21 04:00:00|9657|9613|9542|9536|9657|9642|9539|9536|8584525
1534910400000|2018-08-22 04:00:00|9623|9425|9575|9570|9687|9682|9524|9425|6014416
1534996800000|2018-08-23 04:00:00|9900|9425|9518|9513|9900|9586|9506|9425|4556243
1535083200000|2018-08-24 04:00:00|9600|9515|9500|9490|9600|9565|9436|9435|6118403
1535342400000|2018-08-27 04:00:00|9600|9415|9468|9456|9600|9560|9429|9415|5298091
1535428800000|2018-08-28 04:00:00|9600|9415|9618|9610|9635|9634|9454|9415|8001005
1535515200000|2018-08-29 04:00:00|9899|9415|9564|9558|9899|9681|9554|9415|6169798
1535601600000|2018-08-30 04:00:00|9965|9001|9600|9595|9965|9649|9539|9001|5530456
1535688000000|2018-08-31 04:00:00|10300|9000|9594|9571|10300|9641|9512|9000|4431185
1536033600000|2018-09-04 04:00:00|9899|9437|9541|9522|9899|9627|9525|9437|6235668
1536120000000|2018-09-05 04:00:00|9646|9468|9660|9645|9683|9682|9533|9468|6891444
1536206400000|2018-09-06 04:00:00|9800|9507|9645|9632|9800|9672|9602|9507|4444462
1536292800000|2018-09-07 04:00:00|9684|9415|9590|9580|9684|9648|9570|9415|5242541
1536552000000|2018-09-10 04:00:00|9800|9507|9699|9690|9800|9717|9609|9507|5756119
1536638400000|2018-09-11 04:00:00|9800|9450|9688|9667|9800|9765|9650|9450|4835526
1536724800000|2018-09-12 04:00:00|10000|9200|9580|9565|10000|9674|9579|9200|4083111
1536811200000|2018-09-13 04:00:00|9618|9507|9512|9504|9650|9630|9492|9491|5836941
1536897600000|2018-09-14 04:00:00|9807|9225|9458|9457|9807|9484|9395|9225|4838827
1537156800000|2018-09-17 04:00:00|9915|9168|9480|9430|9915|9548|9430|9168|3707261
1537243200000|2018-09-18 04:00:00|9676|9168|9549|9544|9676|9558|9416|9168|4927877
1537329600000|2018-09-19 04:00:00|10000|9116|9536|9525|10000|9589|9490|9116|4088013
1537416000000|2018-09-20 04:00:00|10000|9000|9580|9565|10000|9579|9495|9000|3798975
1537502400000|2018-09-21 04:00:00|9600|9415|9594|9573|9631|9628|9515|9415|6555740
1537761600000|2018-09-24 04:00:00|9600|9420|9498|9492|9600|9599|9484|9420|3810300
1537848000000|2018-09-25 04:00:00|9695|9411|9530|9511|9695|9650|9500|9411|4733078
1537934400000|2018-09-26 04:00:00|9915|9000|9477|9455|9915|9558|9453|9000|4163858
1538020800000|2018-09-27 04:00:00|9614|9415|9423|9414|9614|9495|9386|9382|4103647
1538107200000|2018-09-28 04:00:00|9490|9168|9399|9372|9490|9437|9369|9168|4080170
1538366400000|2018-10-01 04:00:00|9969|8800|9454|9421|9969|9466|9404|8800|3827957
1538452800000|2018-10-02 04:00:00|10093|8815|9520|9506|10093|9560|9381|8815|6017420
1538539200000|2018-10-03 04:00:00|10060|9000|9406|9404|10060|9551|9404|9000|4510207
1538625600000|2018-10-04 04:00:00|9460|9168|9429|9421|9460|9445|9321|9168|4398618
1538712000000|2018-10-05 04:00:00|10000|9000|9348|9327|10000|9419|9289|9000|5053200
1538971200000|2018-10-08 04:00:00|9450|9168|9503|9480|9544|9525|9290|9168|4229169
1539057600000|2018-10-09 04:00:00|9900|9057|9750|9712|9900|9773|9520|9057|9213981
1539144000000|2018-10-10 04:00:00|9800|9553|9550|9535|9800|9784|9507|9500|6777037
1539230400000|2018-10-11 04:00:00|10000|9000|9487|9425|10000|9627|9360|9000|7727125
1539316800000|2018-10-12 04:00:00|9700|9428|9499|9472|9700|9545|9369|9363|6400717
1539576000000|2018-10-15 04:00:00|9473|9390|9400|9377|9600|9525|9354|9350|6190864
1539662400000|2018-10-16 04:00:00|9500|9360|9594|9581|9700|9607|9150|9116|8294908
1539748800000|2018-10-17 04:00:00|9637|9430|9650|9631|9681|9661|9492|9430|6593412
1539835200000|2018-10-18 04:00:00|9775|9501|9649|9612|9775|9724|9574|9501|8572581
1539921600000|2018-10-19 04:00:00|9650|9560|9715|9710|9765|9764|9600|9560|6843112
1540180800000|2018-10-22 04:00:00|9775|9560|9714|9671|9775|9759|9675|9560|5231420
1540267200000|2018-10-23 04:00:00|9681|9560|9788|9760|9800|9798|9580|9560|7486799
1540353600000|2018-10-24 04:00:00|9900|9561|9776|9751|9918|9916|9728|9560|8124990
1540440000000|2018-10-25 04:00:00|9900|9601|9870|9820|9948|9947|9707|9601|9011768
1540526400000|2018-10-26 04:00:00|10000|9601|9914|9895|10000|9966|9785|9601|11873750
1540785600000|2018-10-29 04:00:00|10000|9601|9982|9965|10174|10172|9909|9601|9395901
1540872000000|2018-10-30 04:00:00|10500|9560|10219|10161|10500|10259|9973|9560|8917487
1540958400000|2018-10-31 04:00:00|10399|10158|10047|10024|10400|10288|10012|10000|9023439
1541044800000|2018-11-01 04:00:00|11079|9001|10058|10011|11079|10116|9974|9001|5779874
1541131200000|2018-11-02 04:00:00|10136|10064|10130|10117|10158|10154|10031|9938|5048830
1541394000000|2018-11-05 05:00:00|10206|10000|10350|10280|10350|10316|10070|10000|5452583
1541480400000|2018-11-06 05:00:00|10400|10241|10342|10258|10400|10342|10205|10203|4465120
1541566800000|2018-11-07 05:00:00|10500|10259|10444|10422|10500|10447|10306|10258|5797637
1541653200000|2018-11-08 05:00:00|11500|9560|10499|10480|11500|10523|10413|9560|3900153
1541739600000|2018-11-09 05:00:00|11500|9560|10560|10531|11500|10589|10398|9560|6173490
1541998800000|2018-11-12 05:00:00|10650|10460|10385|10271|10650|10621|10366|10271|6369647
1542085200000|2018-11-13 05:00:00|10650|9970|10359|10295|10650|10413|10254|9970|5924115
1542171600000|2018-11-14 05:00:00|10495|10300|10263|10160|10650|10340|10100|10062|7049217
1542258000000|2018-11-15 05:00:00|10298|10050|9922|9910|10399|10350|9864|9855|12051552
1542344400000|2018-11-16 05:00:00|10000|9801|9788|9769|10000|9940|9693|9691|10650213
1542603600000|2018-11-19 05:00:00|9955|9643|9678|9629|9955|9825|9630|9629|6663029
1542690000000|2018-11-20 05:00:00|9689|9574|9439|9409|9689|9600|9362|9360|9427112
1542776400000|2018-11-21 05:00:00|10499|8417|9430|9415|10499|9488|9332|8417|6727211
1542949200000|2018-11-23 05:00:00|9592|9287|9511|9510|9592|9554|9365|9287|3607044
1543208400000|2018-11-26 05:00:00|10000|9116|9500|9490|10000|9604|9474|9116|6751449
1543294800000|2018-11-27 05:00:00|10048|9001|9519|9505|10048|9554|9443|9001|6052455
1543381200000|2018-11-28 05:00:00|9569|9376|9742|9732|9762|9761|9508|9376|7736196
1543467600000|2018-11-29 05:00:00|10000|9376|9740|9731|10000|9782|9675|9376|4748840
1543554000000|2018-11-30 05:00:00|10000|9420|9788|9740|10000|9842|9700|9420|5966703
1543813200000|2018-12-03 05:00:00|9988|9883|9875|9855|9988|9956|9769|9701|6925779
1543899600000|2018-12-04 05:00:00|10499|9420|9793|9591|10499|9895|9562|9420|7425589
1544072400000|2018-12-06 05:00:00|10499|8584|9496|9461|10499|9539|9311|8584|7153743
1544158800000|2018-12-07 05:00:00|9470|9301|9341|9300|9589|9513|9245|9244|6370157
1544418000000|2018-12-10 05:00:00|9295|9253|9410|9351|9469|9425|9234|9232|5492570
1544504400000|2018-12-11 05:00:00|9760|9025|9425|9399|9760|9447|9326|9025|4713799
1544590800000|2018-12-12 05:00:00|9791|9190|9330|9320|9791|9431|9292|9190|7013860
1544677200000|2018-12-13 05:00:00|9440|9216|9289|9265|9440|9367|9244|9215|5690952
1544763600000|2018-12-14 05:00:00|10048|8410|9181|9166|10048|9255|9157|8410|8213864
1545022800000|2018-12-17 05:00:00|9473|8999|9122|9054|9473|9201|9017|8999|6649270
1545109200000|2018-12-18 05:00:00|9250|8868|9118|9076|9250|9125|9029|8868|6291616
1545195600000|2018-12-19 05:00:00|9267|9051|9098|9055|9300|9298|9027|9025|9561689
1545282000000|2018-12-20 05:00:00|9158|9000|8780|8751|9200|9075|8615|8613|11305535
1545368400000|2018-12-21 05:00:00|10650|7020|8750|8692|10650|8946|8680|7020|10473013
1545627600000|2018-12-24 05:00:00|9269|8269|8590|8587|9269|8755|8579|8269|4590366
1545800400000|2018-12-26 05:00:00|8648|8643|9039|9000|9099|9054|8648|8643|7604724
1545886800000|2018-12-27 05:00:00|9027|8938|9159|9102|9199|9161|8844|8830|7472814
1545973200000|2018-12-28 05:00:00|9269|8940|9229|9208|9348|9346|9165|8940|7727726
1546232400000|2018-12-31 05:00:00|9399|9225|9335|9301|9399|9338|9225|9221|5022502
1546405200000|2019-01-02 05:00:00|9250|9141|9280|9224|9410|9365|9163|8999|6323671
1546491600000|2019-01-03 05:00:00|9300|9096|9290|9242|9473|9471|9249|9096|6275926
1546578000000|2019-01-04 05:00:00|9427|9312|9345|9321|9428|9405|9272|9263|5532233
1546837200000|2019-01-07 05:00:00|9715|9095|9465|9450|9715|9517|9311|9095|5554845
1546923600000|2019-01-08 05:00:00|9525|9465|9549|9511|9576|9575|9392|9368|5480505
1547010000000|2019-01-09 05:00:00|9591|9390|9484|9451|9614|9613|9478|9390|4630769
1547096400000|2019-01-10 05:00:00|9669|9300|9496|9471|9669|9497|9314|9300|6779930
1547182800000|2019-01-11 05:00:00|10499|8550|9499|9460|10499|9527|9455|8550|3824573
1547442000000|2019-01-14 05:00:00|10499|8550|9519|9472|10499|9544|9416|8550|4452278
1547528400000|2019-01-15 05:00:00|10499|8550|9625|9615|10499|9659|9518|8550|5026948
1547614800000|2019-01-16 05:00:00|9659|9430|9635|9600|9686|9685|9583|9430|4117169
1547701200000|2019-01-17 05:00:00|9750|9430|9725|9676|9750|9721|9609|9430|3692728
1547787600000|2019-01-18 05:00:00|9750|9538|9773|9757|9820|9819|9691|9538|4684358
1548133200000|2019-01-22 05:00:00|10164|9430|9768|9731|10164|9842|9698|9430|4949799
1548219600000|2019-01-23 05:00:00|9999|9815|9871|9835|9999|9933|9753|9702|6362437
1548306000000|2019-01-24 05:00:00|9901|9713|9850|9806|9999|9902|9646|9645|5845820
1548392400000|2019-01-25 05:00:00|10164|9501|9704|9684|10164|9888|9675|9501|4838751
1548651600000|2019-01-28 05:00:00|9683|9626|9700|9650|9741|9710|9608|9501|4134729
1548738000000|2019-01-29 05:00:00|10000|9501|9687|9653|10000|9715|9651|9501|4048178
1548824400000|2019-01-30 05:00:00|9751|9534|9509|9479|9751|9682|9427|9425|8977416
1548910800000|2019-01-31 05:00:00|9605|9400|9610|9583|9687|9686|9436|9400|8892290
1548997200000|2019-02-01 05:00:00|10500|8550|9385|9372|10500|9620|9312|8550|9034846
1549256400000|2019-02-04 05:00:00|9450|9375|9477|9390|9495|9476|9336|9335|5174030
1549342800000|2019-02-05 05:00:00|9742|9350|9560|9550|9742|9593|9495|9350|3830365
1549429200000|2019-02-06 05:00:00|9592|9447|9600|9545|9602|9601|9524|9446|3189748
1549515600000|2019-02-07 05:00:00|9731|9325|9669|9550|9731|9681|9503|9325|5375072
1549602000000|2019-02-08 05:00:00|9731|9400|9578|9545|9731|9667|9515|9400|3734902
1549861200000|2019-02-11 05:00:00|9999|9092|9650|9620|9999|9633|9550|9092|3226589
1549947600000|2019-02-12 05:00:00|10048|9000|9720|9702|10048|9716|9651|9000|4241327
1550034000000|2019-02-13 05:00:00|10405|9000|9794|9780|10405|9803|9712|9000|3675387
1550120400000|2019-02-14 05:00:00|10000|9400|9852|9826|10000|9920|9707|9400|5244462
1550206800000|2019-02-15 05:00:00|9970|9752|10005|9996|10025|10011|9844|9751|6712419
1550552400000|2019-02-19 05:00:00|11150|9092|10206|10201|11150|10499|9976|9092|16526600
1550638800000|2019-02-20 05:00:00|10502|10000|9981|9976|10502|10231|9866|9865|13339863
1550725200000|2019-02-21 05:00:00|10501|9346|9945|9920|10501|10005|9892|9346|4953655
1550811600000|2019-02-22 05:00:00|9970|9805|9951|9945|10122|10015|9915|9805|6069667
1551070800000|2019-02-25 05:00:00|10197|9883|9912|9904|10197|10015|9906|9883|5544600
1551157200000|2019-02-26 05:00:00|9946|9800|9858|9851|9955|9950|9787|9786|6687052
1551243600000|2019-02-27 05:00:00|10485|9350|9820|9810|10485|9885|9759|9350|5607786
1551330000000|2019-02-28 05:00:00|9954|9700|9913|9880|9955|9947|9778|9700|8445962
1551416400000|2019-03-01 05:00:00|9955|9700|9805|9795|9997|9955|9713|9700|7130371
1551675600000|2019-03-04 05:00:00|9800|9700|9799|9776|9968|9859|9738|9700|5687185
1551762000000|2019-03-05 05:00:00|10094|9350|9834|9825|10094|9919|9805|9350|4218854
1551848400000|2019-03-06 05:00:00|9997|9700|9824|9785|9997|9897|9786|9700|3047390
1551934800000|2019-03-07 05:00:00|9876|9701|9755|9735|9876|9826|9724|9700|4109931
1552021200000|2019-03-08 05:00:00|9997|9346|9780|9770|9997|9839|9701|9346|4281039
1552276800000|2019-03-11 04:00:00|10495|8990|9867|9855|10495|9859|9782|8990|3786537
1552363200000|2019-03-12 04:00:00|9876|9708|9837|9825|9890|9870|9805|9708|3570735
1552449600000|2019-03-13 04:00:00|9999|9501|9920|9911|9999|9934|9829|9501|3987918
1552536000000|2019-03-14 04:00:00|9946|9752|9833|9811|9946|9872|9760|9728|3468173
1552622400000|2019-03-15 04:00:00|9999|9501|9844|9832|9999|9868|9761|9501|6794160
1552881600000|2019-03-18 04:00:00|9970|9545|9982|9967|9997|9976|9825|9545|3614791
1552968000000|2019-03-19 04:00:00|10094|9768|9985|9975|10094|10047|9959|9768|3629454
1553054400000|2019-03-20 04:00:00|10399|9606|9884|9850|10399|9972|9850|9606|4519528
1553140800000|2019-03-21 04:00:00|10094|9768|9915|9893|10094|9913|9800|9768|4608962
1553227200000|2019-03-22 04:00:00|10050|9606|9849|9829|10050|9953|9795|9606|4857740
1553486400000|2019-03-25 04:00:00|9950|9768|9850|9830|9950|9862|9765|9762|3866658
1553572800000|2019-03-26 04:00:00|9946|9606|9875|9811|9946|9884|9805|9606|3867893
1553659200000|2019-03-27 04:00:00|9860|9606|9720|9705|9887|9886|9697|9606|6401149
1553745600000|2019-03-28 04:00:00|9983|9606|9716|9685|9983|9783|9653|9606|5002223
1553832000000|2019-03-29 04:00:00|9770|9606|9768|9717|9770|9766|9704|9606|5103776
1554091200000|2019-04-01 04:00:00|9794|9606|9789|9781|9855|9836|9757|9606|6554781
1554177600000|2019-04-02 04:00:00|9855|9606|9692|9686|9855|9830|9686|9606|4805191
1554264000000|2019-04-03 04:00:00|9855|9606|9737|9720|9855|9740|9680|9606|4107397
1554350400000|2019-04-04 04:00:00|9735|9606|9814|9800|9846|9827|9719|9606|2768653
1554436800000|2019-04-05 04:00:00|9997|9606|9895|9862|9997|9919|9820|9606|3230085
1554696000000|2019-04-08 04:00:00|10400|9501|9930|9912|10400|9924|9842|9501|3962925
1554782400000|2019-04-09 04:00:00|9948|9751|9865|9852|9948|9923|9816|9751|3374065
1554868800000|2019-04-10 04:00:00|9948|9668|9970|9960|9975|9971|9850|9668|2855506
1554955200000|2019-04-11 04:00:00|10120|9668|10085|10076|10120|10082|9950|9668|3739955
1555041600000|2019-04-12 04:00:00|10120|9927|10169|10142|10203|10202|10077|9927|3908003
1555300800000|2019-04-15 04:00:00|10640|9501|10254|10245|10640|10291|10126|9501|3507671
1555387200000|2019-04-16 04:00:00|10398|10106|10290|10280|10398|10338|10245|10106|3603409
1555473600000|2019-04-17 04:00:00|10349|10138|10315|10304|10349|10340|10243|10138|2693514
1555560000000|2019-04-18 04:00:00|10453|10122|10320|10256|10453|10380|10289|10122|2517929
1555905600000|2019-04-22 04:00:00|10312|10255|10255|10240|10355|10351|10218|10152|3373154
1555992000000|2019-04-23 04:00:00|10525|9780|10323|10307|10525|10328|10194|9780|3362347
1556078400000|2019-04-24 04:00:00|10433|10129|10351|10334|10433|10384|10305|10129|3108553
1556164800000|2019-04-25 04:00:00|10640|9827|10248|10201|10640|10414|10180|9827|2912248
1556251200000|2019-04-26 04:00:00|10320|10205|10183|10153|10385|10233|9966|9962|6089849
1556510400000|2019-04-29 04:00:00|10640|9501|10154|10137|10640|10206|10082|9501|3996739
1556596800000|2019-04-30 04:00:00|10318|9995|10300|10276|10318|10292|10145|9995|5111606
1556683200000|2019-05-01 04:00:00|10600|9827|10120|10102|10600|10300|10100|9827|3047223
1556769600000|2019-05-02 04:00:00|10640|9501|10166|10151|10640|10202|10024|9501|2762999
1556856000000|2019-05-03 04:00:00|10640|9501|10216|10190|10640|10275|10180|9501|3863996
1557115200000|2019-05-06 04:00:00|10640|9501|10240|10201|10640|10276|10062|9501|3357756
1557201600000|2019-05-07 04:00:00|10361|10034|10156|10100|10361|10220|10076|10034|3197136
1557288000000|2019-05-08 04:00:00|10500|9600|10053|10026|10500|10135|9989|9600|4300732
1557374400000|2019-05-09 04:00:00|10525|9728|9979|9888|10525|9994|9885|9728|4287351
1557460800000|2019-05-10 04:00:00|10200|9728|10206|10191|10211|10210|9898|9728|6948656
1557720000000|2019-05-13 04:00:00|10525|9780|9985|9956|10525|10150|9902|9780|6009280
1557806400000|2019-05-14 04:00:00|10467|9501|10067|10054|10467|10090|9959|9501|4709244
1557892800000|2019-05-15 04:00:00|10600|9501|10090|10085|10600|10090|9916|9501|4798523
1557979200000|2019-05-16 04:00:00|10540|9501|10136|10132|10540|10396|9850|9501|12850382
1558065600000|2019-05-17 04:00:00|10150|9946|10109|10080|10196|10195|9991|9946|8777175
1558324800000|2019-05-20 04:00:00|10500|9501|10180|10157|10500|10197|10029|9501|4763711
1558411200000|2019-05-21 04:00:00|10890|9292|10139|10105|10890|10199|10041|9292|4873822
1558497600000|2019-05-22 04:00:00|10890|9292|10223|10204|10890|10242|10108|9292|5478947
1558584000000|2019-05-23 04:00:00|10206|10107|10190|10170|10206|10188|10094|10051|4619268
1558670400000|2019-05-24 04:00:00|10744|9780|10280|10267|10744|10288|10170|9780|3411461
1559016000000|2019-05-28 04:00:00|10890|9780|10277|10230|10890|10356|10221|9780|4891380
1559102400000|2019-05-29 04:00:00|10345|10149|10220|10201|10345|10287|10147|10146|4691756
1559188800000|2019-05-30 04:00:00|10345|9900|10200|10152|10349|10347|10189|9900|3853462
1559275200000|2019-05-31 04:00:00|10182|10107|10159|10140|10290|10199|10061|10055|4004321
1559534400000|2019-06-03 04:00:00|10400|9780|10250|10204|10400|10267|10100|9780|4685224
1559620800000|2019-06-04 04:00:00|10248|10074|10276|10236|10313|10265|10145|10074|3704289
1559707200000|2019-06-05 04:00:00|10313|10240|10415|10390|10478|10477|10264|10123|4640996
1559793600000|2019-06-06 04:00:00|10812|10086|10538|10475|10812|10565|10420|10086|5278419
1559880000000|2019-06-07 04:00:00|10600|10474|10605|10603|10636|10635|10507|10474|4499579
1560139200000|2019-06-10 04:00:00|10672|10500|10755|10750|10779|10778|10626|10500|4246214
1560225600000|2019-06-11 04:00:00|10990|10500|10796|10776|10990|10897|10758|10500|4661488
1560312000000|2019-06-12 04:00:00|11087|10500|10896|10882|11087|10891|10781|10500|3093299
1560398400000|2019-06-13 04:00:00|10965|10723|10887|10854|10965|10957|10817|10723|4045674
1560484800000|2019-06-14 04:00:00|10960|10702|10915|10892|10960|10958|10846|10702|2730752
1560744000000|2019-06-17 04:00:00|10990|10651|10937|10920|10990|10952|10828|10651|2798459
1560830400000|2019-06-18 04:00:00|10960|10800|10990|10971|11000|10993|10891|10800|3118748
1560916800000|2019-06-19 04:00:00|11229|10800|10995|10980|11229|10985|10888|10800|2567118
1561003200000|2019-06-20 04:00:00|11196|10800|11035|11010|11196|11049|10929|10800|3244315
1561089600000|2019-06-21 04:00:00|11196|10800|11115|11095|11220|11219|11013|10800|7982015
1561348800000|2019-06-24 04:00:00|11500|10800|11139|11125|11500|11221|11105|10800|4070987
1561435200000|2019-06-25 04:00:00|11125|10929|11088|11031|11340|11141|11041|10929|3944110
1561521600000|2019-06-26 04:00:00|11500|10400|11019|11000|11500|11110|11010|10400|2435595
1561608000000|2019-06-27 04:00:00|11083|11046|11070|11021|11237|11050|10889|10831|3504237
1561694400000|2019-06-28 04:00:00|11204|10851|11099|11054|11204|11150|11022|10851|3637852
1561953600000|2019-07-01 04:00:00|11184|11075|11061|11009|11327|11193|11003|10971|3659229
1562040000000|2019-07-02 04:00:00|11234|10881|11166|11148|11234|11182|11041|10880|2622606
1562126400000|2019-07-03 04:00:00|11353|11000|11229|11226|11353|11240|11071|10916|2079132
1562299200000|2019-07-05 04:00:00|11448|11000|11213|11198|11448|11244|11121|11000|2217737
1562558400000|2019-07-08 04:00:00|11232|11000|11272|11262|11300|11292|11174|11000|2626769
1562644800000|2019-07-09 04:00:00|11408|11180|11300|11275|11408|11338|11248|11180|4290584
1562731200000|2019-07-10 04:00:00|11450|11000|11310|11280|11450|11358|11239|11000|3154922
1562817600000|2019-07-11 04:00:00|11450|11100|11400|11376|11450|11394|11298|11100|2746646
1562904000000|2019-07-12 04:00:00|11450|11226|11470|11456|11477|11476|11363|11226|2510885
1563163200000|2019-07-15 04:00:00|11680|11314|11519|11488|11680|11507|11445|11314|2259408
1563249600000|2019-07-16 04:00:00|11530|11465|11480|11464|11550|11541|11405|11403|2373056
1563336000000|2019-07-17 04:00:00|11671|11306|11455|11435|11671|11516|11421|11306|1788032
1563422400000|2019-07-18 04:00:00|11628|11264|11498|11472|11628|11482|11375|11264|2047784
1563508800000|2019-07-19 04:00:00|11691|11324|11420|11396|11691|11530|11386|11324|2686710
1563768000000|2019-07-22 04:00:00|11585|11100|11310|11282|11585|11425|11233|11100|3201404
1563854400000|2019-07-23 04:00:00|11318|11141|11238|11173|11500|11335|11157|11139|3823765
1563940800000|2019-07-24 04:00:00|11585|10700|11195|11185|11585|11278|11158|10700|2642687
1564027200000|2019-07-25 04:00:00|12100|10400|11270|11181|12100|11235|11166|10400|2321828
1564113600000|2019-07-26 04:00:00|11400|11153|11302|11294|11400|11333|11185|11153|2974561
1564372800000|2019-07-29 04:00:00|11465|11146|11240|11219|11465|11320|11177|11146|2420157
1564459200000|2019-07-30 04:00:00|11402|11220|11220|11192|11402|11237|11168|11045|2027910
1564545600000|2019-07-31 04:00:00|11585|10650|11025|11011|11585|11233|10967|10650|4722152
1564632000000|2019-08-01 04:00:00|11226|10915|10922|10900|11226|11216|10902|10900|5156029
1564718400000|2019-08-02 04:00:00|11032|10751|10960|10923|11032|11013|10817|10751|3535192
1564977600000|2019-08-05 04:00:00|11585|10300|10450|10347|11585|10878|10450|10300|4923229
1565064000000|2019-08-06 04:00:00|10739|10613|10723|10671|10799|10784|10560|10441|4511540
1565150400000|2019-08-07 04:00:00|10880|10536|10820|10805|10880|10863|10595|10536|4683070
1565236800000|2019-08-08 04:00:00|10807|10729|10851|10801|10950|10883|10775|10604|2621857
1565323200000|2019-08-09 04:00:00|10990|10710|10749|10712|10990|10844|10672|10670|3177267
1565582400000|2019-08-12 04:00:00|10990|10325|10515|10515|10990|10731|10484|10325|3703134
1565668800000|2019-08-13 04:00:00|10666|10325|10779|10746|10812|10810|10489|10325|4728725
1565755200000|2019-08-14 04:00:00|10873|10684|10688|10610|10873|10806|10500|10473|6353806
1565841600000|2019-08-15 04:00:00|10990|10325|11299|11278|11400|11375|10506|10325|14986727
1565928000000|2019-08-16 04:00:00|11669|10957|11307|11298|11669|11491|11207|10957|8146944
1566187200000|2019-08-19 04:00:00|11669|10970|11384|11360|11669|11477|11339|10970|5194889
1566273600000|2019-08-20 04:00:00|11555|11050|11200|11188|11555|11402|11185|11050|4308955
1566360000000|2019-08-21 04:00:00|11580|10700|11249|11224|11580|11404|11190|10700|5516760
1566446400000|2019-08-22 04:00:00|11900|10525|11191|11170|11900|11276|11137|10525|4269357
1566532800000|2019-08-23 04:00:00|11400|11043|11105|11080|11400|11200|11015|11012|3885186
1566792000000|2019-08-26 04:00:00|11580|10400|11218|11183|11580|11226|11127|10400|4395070
1566878400000|2019-08-27 04:00:00|11580|10670|11277|11246|11580|11280|11152|10670|3699589
1566964800000|2019-08-28 04:00:00|11555|11048|11270|11251|11555|11306|11176|11048|3722536
1567051200000|2019-08-29 04:00:00|11555|11048|11408|11349|11555|11458|11332|11048|3815483
1567137600000|2019-08-30 04:00:00|11520|11048|11443|11406|11550|11533|11391|11048|3765614
1567483200000|2019-09-03 04:00:00|11600|11200|11467|11453|11600|11530|11350|11200|4235048
1567569600000|2019-09-04 04:00:00|11669|11200|11600|11572|11700|11595|11485|11200|3926654
1567656000000|2019-09-05 04:00:00|11700|11483|11578|11525|11799|11794|11528|11483|4127536
1567742400000|2019-09-06 04:00:00|11747|11200|11484|11431|11747|11597|11463|11200|2882915
1568001600000|2019-09-09 04:00:00|11747|11372|11654|11601|11747|11661|11449|11372|3614809
1568088000000|2019-09-10 04:00:00|11747|11372|11619|11580|11747|11694|11548|11372|3273090
1568174400000|2019-09-11 04:00:00|11952|11398|11700|11631|11952|11669|11525|11398|3579443
1568260800000|2019-09-12 04:00:00|11810|11526|11702|11692|11810|11707|11592|11525|2757622
1568347200000|2019-09-13 04:00:00|11856|11440|11756|11722|11876|11817|11699|11440|4306765
1568606400000|2019-09-16 04:00:00|11902|11440|11579|11566|11936|11717|11538|11440|3643497
1568692800000|2019-09-17 04:00:00|11732|11463|11665|11630|11732|11668|11523|11463|3281492
1568779200000|2019-09-18 04:00:00|11952|11463|11722|11713|11952|11735|11619|11463|2367648
1568865600000|2019-09-19 04:00:00|11922|11463|11718|11705|11922|11780|11679|11463|2257476
1568952000000|2019-09-20 04:00:00|12022|11463|11718|11675|12022|11764|11664|11463|5683510
1569211200000|2019-09-23 04:00:00|11866|11500|11900|11793|11900|11840|11630|11493|4202566
1569297600000|2019-09-24 04:00:00|11874|11630|11870|11840|11987|11985|11795|11630|5314742
1569384000000|2019-09-25 04:00:00|12024|11761|11866|11801|12024|11871|11782|11761|2692350
1569470400000|2019-09-26 04:00:00|12024|11761|11850|11820|12024|11954|11820|11761|3225643
1569556800000|2019-09-27 04:00:00|11955|11762|11893|11846|11988|11941|11776|11761|2223296
1569816000000|2019-09-30 04:00:00|12024|11473|11900|11871|12024|11942|11856|11473|2102726
1569902400000|2019-10-01 04:00:00|11988|11846|11795|11786|12000|11925|11767|11761|2399239
1569988800000|2019-10-02 04:00:00|12563|11051|11683|11551|12563|11761|11562|11051|3733252
1570075200000|2019-10-03 04:00:00|11900|11489|11631|11616|11900|11679|11460|11457|3670640
1570161600000|2019-10-04 04:00:00|11819|11615|11820|11802|11840|11827|11599|11460|3088950
1570420800000|2019-10-07 04:00:00|11986|11460|11736|11703|11986|11827|11688|11460|2922224
1570507200000|2019-10-08 04:00:00|11896|11523|11779|11744|11897|11867|11675|11471|3595842
1570593600000|2019-10-09 04:00:00|11986|11460|11849|11700|11986|11929|11806|11460|2531387
1570680000000|2019-10-10 04:00:00|12200|11500|11985|11973|12200|11986|11846|11500|2676119
1570766400000|2019-10-11 04:00:00|12513|11500|12059|12002|12513|12071|11880|11500|3796052
1571025600000|2019-10-14 04:00:00|12513|11500|12002|11921|12513|12046|11912|11500|2635795
1571112000000|2019-10-15 04:00:00|12095|11773|11968|11947|12095|11995|11887|11716|2831888
1571198400000|2019-10-16 04:00:00|12513|11500|11960|11928|12513|12008|11911|11500|2345776
1571284800000|2019-10-17 04:00:00|12094|11748|11982|11975|12095|12023|11936|11748|2630894
1571371200000|2019-10-18 04:00:00|12094|11785|11930|11914|12095|12057|11914|11785|3705048
1571630400000|2019-10-21 04:00:00|12513|11500|11980|11950|12513|11982|11882|11500|2144996
1571716800000|2019-10-22 04:00:00|12513|11500|11958|11920|12513|12016|11940|11500|1595652
1571803200000|2019-10-23 04:00:00|12075|11753|11967|11938|12075|11985|11870|11752|1726716
1571889600000|2019-10-24 04:00:00|11990|11969|11900|11891|11990|11969|11852|11764|1533289
1571976000000|2019-10-25 04:00:00|11990|11642|11918|11904|11990|11931|11821|11642|1557542
1572235200000|2019-10-28 04:00:00|11990|11887|11939|11915|11990|11966|11854|11850|1941408
1572321600000|2019-10-29 04:00:00|11990|11859|11720|11703|11990|11881|11709|11676|3389047
1572408000000|2019-10-30 04:00:00|11859|11530|11835|11805|11860|11835|11707|11530|1762450
1572494400000|2019-10-31 04:00:00|11990|11500|11735|11708|11990|11827|11684|11500|2992628
1572580800000|2019-11-01 04:00:00|11990|11530|11768|11735|11990|11810|11724|11530|2495512
1572843600000|2019-11-04 05:00:00|11990|11530|11809|11742|11990|11908|11718|11530|2930420
1572930000000|2019-11-05 05:00:00|11923|11530|11879|11866|11923|11913|11708|11530|2755101
1573016400000|2019-11-06 05:00:00|11923|11642|11960|11950|11980|11962|11861|11642|2258212
1573102800000|2019-11-07 05:00:00|11990|11888|12049|12030|12093|12090|11956|11888|2838906
1573189200000|2019-11-08 05:00:00|12100|11827|11950|11945|12100|12084|11895|11827|2367722
1573448400000|2019-11-11 05:00:00|12147|11530|11909|11870|12147|11962|11830|11530|3120605
1573534800000|2019-11-12 05:00:00|12900|10900|11926|11906|12900|11965|11882|10900|3452772
1573621200000|2019-11-13 05:00:00|11989|11800|12192|12183|12199|12195|11869|11800|5375327
1573707600000|2019-11-14 05:00:00|12369|11933|12074|12068|12565|12564|11954|11933|16684647
1573794000000|2019-11-15 05:00:00|12075|11934|11880|11872|12200|12155|11840|11838|6914405
1574053200000|2019-11-18 05:00:00|11979|11670|12025|12011|12087|12086|11844|11670|4303810
1574139600000|2019-11-19 05:00:00|12600|11455|11989|11981|12600|12043|11974|11455|2207483
1574226000000|2019-11-20 05:00:00|12600|11500|11912|11900|12600|12050|11841|11500|3229420
1574312400000|2019-11-21 05:00:00|12000|11800|11999|11986|12000|11999|11869|11800|2855943
1574398800000|2019-11-22 05:00:00|12065|11843|11942|11935|12065|12020|11928|11843|2374597
1574658000000|2019-11-25 05:00:00|12050|11844|11900|11895|12050|12000|11791|11790|3459108
1574744400000|2019-11-26 05:00:00|11940|11646|11929|11901|11940|11929|11846|11646|3256807
1574830800000|2019-11-27 05:00:00|12050|11753|11869|11850|12050|11979|11857|11752|2209791
1575003600000|2019-11-29 05:00:00|11902|11702|11926|11907|12050|11997|11895|11702|1826178
1575262800000|2019-12-02 05:00:00|11989|11943|11920|11905|11990|11970|11785|11784|4157627
1575349200000|2019-12-03 05:00:00|11990|11894|11885|11840|11990|11913|11778|11777|4183979
1575435600000|2019-12-04 05:00:00|11890|11785|11869|11850|11950|11934|11831|11785|3690724
1575522000000|2019-12-05 05:00:00|11850|11820|11879|11866|11922|11877|11743|11742|2513792
1575608400000|2019-12-06 05:00:00|11890|11829|11975|11953|11992|11979|11885|11820|2672125
1575867600000|2019-12-09 05:00:00|11976|11732|11949|11916|11987|11985|11912|11732|2998472
1575954000000|2019-12-10 05:00:00|12060|11742|11914|11900|12060|11956|11889|11742|2718084
1576040400000|2019-12-11 05:00:00|11980|11853|11925|11900|11980|11964|11854|11832|2057768
1576126800000|2019-12-12 05:00:00|11990|11868|12020|12011|12020|12011|11868|11832|3208458
1576213200000|2019-12-13 05:00:00|12074|12000|12035|12029|12074|12065|11917|11900|3193497
1576472400000|2019-12-16 05:00:00|12090|12040|12060|12030|12135|12129|12050|12011|2681961
1576558800000|2019-12-17 05:00:00|12260|12011|12127|12110|12260|12169|12033|12011|2763132
1576645200000|2019-12-18 05:00:00|12280|11715|12005|12000|12280|12163|11977|11715|2938805
1576731600000|2019-12-19 05:00:00|12260|11937|12015|12001|12260|12050|11979|11937|2631519
1576818000000|2019-12-20 05:00:00|12260|11976|12050|12024|12260|12161|12009|11976|4315302
1577077200000|2019-12-23 05:00:00|12170|11976|11917|11900|12170|12095|11902|11900|2793308
1577163600000|2019-12-24 05:00:00|12069|11793|11966|11943|12069|11959|11897|11793|1404641
1577336400000|2019-12-26 05:00:00|11973|11960|11968|11966|11985|11981|11896|11895|2345233
1577422800000|2019-12-27 05:00:00|12170|11793|11958|11945|12170|11992|11925|11793|1914518
1577682000000|2019-12-30 05:00:00|12260|11793|11949|11931|12260|11985|11913|11793|1775322
1577768400000|2019-12-31 05:00:00|12069|11793|11905|11884|12069|11978|11819|11793|2895307
1577941200000|2020-01-02 05:00:00|12069|11500|11914|11900|12069|11989|11871|11500|4300310
1578027600000|2020-01-03 05:00:00|12170|11500|11798|11797|12170|11870|11760|11500|3276589
1578286800000|2020-01-06 05:00:00|11766|11720|11764|11735|11910|11809|11680|11677|3870492
1578373200000|2020-01-07 05:00:00|11910|11500|11530|11476|11910|11780|11530|11455|4433584
1578459600000|2020-01-08 05:00:00|11820|11250|11679|11626|11820|11685|11569|11250|3793543
1578546000000|2020-01-09 05:00:00|11771|11571|11775|11746|11775|11746|11613|11571|3668842
1578632400000|2020-01-10 05:00:00|11820|11650|11638|11621|11820|11735|11598|11597|4182424
1578891600000|2020-01-13 05:00:00|11797|11586|11600|11588|11797|11713|11538|11536|3682142
1578978000000|2020-01-14 05:00:00|11900|11454|11629|11582|11900|11621|11515|11454|3871996
1579064400000|2020-01-15 05:00:00|11650|11500|11579|11528|11650|11609|11365|11280|5152445
1579150800000|2020-01-16 05:00:00|11900|11250|11600|11590|11900|11595|11532|11250|3530202
1579237200000|2020-01-17 05:00:00|11820|11250|11485|11472|11820|11630|11464|11250|5659360
1579582800000|2020-01-21 05:00:00|12347|10650|11579|11559|12347|11564|11452|10650|5010458
1579669200000|2020-01-22 05:00:00|11695|11520|11604|11580|11696|11653|11510|11500|3125572
1579755600000|2020-01-23 05:00:00|11699|11555|11590|11581|11699|11624|11505|11504|4949173
1579842000000|2020-01-24 05:00:00|11696|11450|11437|11424|11696|11602|11416|11410|2936467
1580101200000|2020-01-27 05:00:00|11524|11221|11610|11588|11624|11622|11267|11200|4833442
1580187600000|2020-01-28 05:00:00|11699|11245|11675|11650|11699|11689|11597|11245|3187410
1580274000000|2020-01-29 05:00:00|11699|11640|11589|11550|11713|11710|11588|11493|2502738
1580360400000|2020-01-30 05:00:00|11767|11250|11704|11660|11767|11715|11525|11250|3105369
1580446800000|2020-01-31 05:00:00|11945|11245|11473|11449|11945|11649|11391|11245|4872215
1580706000000|2020-02-03 05:00:00|11826|11000|11427|11402|11826|11533|11411|11000|2825587
1580792400000|2020-02-04 05:00:00|11945|11000|11539|11515|11945|11623|11491|11000|3152858
1580878800000|2020-02-05 05:00:00|11780|11399|11698|11679|11780|11694|11496|11399|3178983
1580965200000|2020-02-06 05:00:00|11769|11558|11633|11625|11769|11720|11590|11557|3336744
1581051600000|2020-02-07 05:00:00|11820|11399|11645|11622|11820|11674|11579|11399|2274245
1581310800000|2020-02-10 05:00:00|11910|11399|11560|11545|11910|11685|11505|11399|3663106
1581397200000|2020-02-11 05:00:00|11945|11245|11546|11500|11945|11581|11446|11245|3800199
1581483600000|2020-02-12 05:00:00|11945|11145|11580|11540|11945|11641|11546|11145|3193507
1581570000000|2020-02-13 05:00:00|12320|11000|11752|11720|12320|11753|11489|11000|3582938
1581656400000|2020-02-14 05:00:00|12200|11298|11835|11798|12200|11855|11716|11298|5250449
1582002000000|2020-02-18 05:00:00|12069|11820|11994|11978|12069|12030|11620|11500|8323988
1582088400000|2020-02-19 05:00:00|12517|11500|11785|11776|12517|11991|11769|11500|4796853
1582174800000|2020-02-20 05:00:00|11980|11400|11763|11701|11980|11810|11687|11400|3348548
1582261200000|2020-02-21 05:00:00|11980|11298|11870|11800|11980|11877|11696|11298|3560792
1582520400000|2020-02-24 05:00:00|11720|11584|11716|11633|11847|11842|11570|11500|4334390
1582606800000|2020-02-25 05:00:00|11858|11619|11540|11402|11858|11707|11406|11396|5251319
1582693200000|2020-02-26 05:00:00|11596|11299|11374|11298|11676|11514|11344|11298|4200610
1582779600000|2020-02-27 05:00:00|11409|11299|11110|10960|11477|11405|10960|10939|6160609
1582866000000|2020-02-28 05:00:00|10965|10753|10850|10801|11039|10929|10440|10435|13045590
1583125200000|2020-03-02 05:00:00|11073|10600|11650|11520|11650|11637|10645|10600|12044701
1583211600000|2020-03-03 05:00:00|11890|11392|11501|11300|11890|11744|11234|11200|8216273
1583298000000|2020-03-04 05:00:00|11537|11225|11634|11580|11699|11682|11352|11225|6236845
1583384400000|2020-03-05 05:00:00|12800|10510|11649|11551|12800|11724|11372|10510|5743859
1583470800000|2020-03-06 05:00:00|11770|11256|11707|11652|11800|11789|11307|11256|7208668
1583726400000|2020-03-09 04:00:00|11897|10706|11867|11750|12064|12061|11262|10706|13092284
1583812800000|2020-03-10 04:00:00|11933|11778|11880|11775|12068|12066|11497|11491|8360776
1583899200000|2020-03-11 04:00:00|12066|11550|11580|11320|12066|11902|11283|11250|7083203
1583985600000|2020-03-12 04:00:00|12100|10507|10379|10050|12100|11143|10240|10050|13014712
1584072000000|2020-03-13 04:00:00|11134|10600|11280|11173|11750|11455|10387|9500|10924885
1584331200000|2020-03-16 04:00:00|11075|10626|11100|10730|11135|11125|10201|9916|8239864
1584417600000|2020-03-17 04:00:00|11249|10957|11788|11687|11927|11924|10792|10400|12192192
1584504000000|2020-03-18 04:00:00|11487|11326|12470|12465|12812|12807|11365|11326|19198897
1584590400000|2020-03-19 04:00:00|12579|12153|11893|11870|12700|12690|11770|11750|11829094
1584676800000|2020-03-20 04:00:00|12156|12029|11400|11395|12440|12386|11192|11189|14347995
1584936000000|2020-03-23 04:00:00|11588|10651|11790|11501|11790|11751|11091|10651|9570220
1585022400000|2020-03-24 04:00:00|12011|11800|11450|11424|12140|11892|11132|11130|8720938
1585108800000|2020-03-25 04:00:00|11570|11100|10991|10952|11888|11680|10811|10803|12944451
1585195200000|2020-03-26 04:00:00|10845|10810|10999|10952|11121|11102|10686|10684|12790246
1585281600000|2020-03-27 04:00:00|10931|10500|10948|10900|11230|11227|10800|10500|9023305
1585540800000|2020-03-30 04:00:00|11066|10721|11540|11501|11599|11579|10980|10505|6362671
1585627200000|2020-03-31 04:00:00|11745|11300|11319|11257|11790|11619|11265|11200|5683789
1585713600000|2020-04-01 04:00:00|11250|11100|11550|11417|11553|11552|11101|11050|6284334
1585800000000|2020-04-02 04:00:00|11747|11395|11860|11639|11912|11909|11236|11230|7020310
1585886400000|2020-04-03 04:00:00|12035|11596|11970|11946|12073|11990|11609|11511|6796038
1586145600000|2020-04-06 04:00:00|12377|12316|12600|12540|12655|12638|11899|11892|10583509
1586232000000|2020-04-07 04:00:00|12745|12670|12310|12205|12755|12750|12165|12161|9308841
1586318400000|2020-04-08 04:00:00|12432|12150|12185|12125|12433|12376|12059|12015|5883347
1586404800000|2020-04-09 04:00:00|12499|12268|12208|12181|12499|12287|11795|11700|7615360
1586750400000|2020-04-13 04:00:00|12500|11991|12575|12501|12575|12562|12090|11991|4853494
1586836800000|2020-04-14 04:00:00|12700|12399|12890|12845|12980|12979|12550|12399|7424408
1586923200000|2020-04-15 04:00:00|12918|12639|12848|12828|12988|12986|12615|12601|4753603
1587009600000|2020-04-16 04:00:00|13023|12825|13140|13100|13400|13350|12829|12788|7277860
1587096000000|2020-04-17 04:00:00|13385|13150|13209|13150|13385|13348|12974|12503|6491374
1587355200000|2020-04-20 04:00:00|13264|13190|13048|13030|13579|13336|12965|12900|5206360
1587441600000|2020-04-21 04:00:00|13300|12900|13049|12931|13300|13102|12817|12815|6047863
1587528000000|2020-04-22 04:00:00|13170|12879|13150|13121|13250|13237|12893|12878|4124196
1587614400000|2020-04-23 04:00:00|13297|12919|12845|12820|13299|13124|12782|12777|6359869
1587700800000|2020-04-24 04:00:00|12946|12723|12958|12940|13021|12986|12834|12723|3481814
1587960000000|2020-04-27 04:00:00|12960|12740|12848|12803|13249|13094|12819|12740|4107112
1588046400000|2020-04-28 04:00:00|13030|12805|12836|12800|13030|13023|12772|12723|4783998
1588132800000|2020-04-29 04:00:00|13022|12723|12446|12410|13022|12811|12256|12255|9865857
1588219200000|2020-04-30 04:00:00|12564|12384|12135|12075|12564|12420|12055|12010|8521304
1588305600000|2020-05-01 04:00:00|13000|11438|12292|12232|13000|12368|12029|11438|7016242
1588564800000|2020-05-04 04:00:00|12359|12000|12390|12360|12444|12436|12174|12000|3884137
1588651200000|2020-05-05 04:00:00|12851|11767|12507|12506|12851|12526|12328|11767|4220549
1588737600000|2020-05-06 04:00:00|12610|12200|12328|12290|12610|12547|12275|12200|3553380
1588824000000|2020-05-07 04:00:00|12600|12000|12220|12200|12600|12397|12151|12000|4925418
1588910400000|2020-05-08 04:00:00|13300|10900|12314|12294|13300|12300|12163|10900|4480326
1589169600000|2020-05-11 04:00:00|12600|12172|12370|12350|12600|12429|12271|12172|4254408
1589256000000|2020-05-12 04:00:00|12955|11990|12365|12282|12955|12566|12300|11990|4629558
1589342400000|2020-05-13 04:00:00|12581|12000|12420|12397|12624|12622|12300|12000|7170818
1589428800000|2020-05-14 04:00:00|12957|11600|12399|12355|12957|12509|12132|11600|5391222
1589515200000|2020-05-15 04:00:00|12495|12183|12545|12531|12589|12580|12300|12123|5898229
1589774400000|2020-05-18 04:00:00|12805|12481|12937|12932|12990|12982|12615|12481|8593069
1589860800000|2020-05-19 04:00:00|13200|12770|12538|12525|13399|13390|12475|12430|17725063
1589947200000|2020-05-20 04:00:00|12977|12430|12545|12530|12977|12680|12465|12430|7045920
1590033600000|2020-05-21 04:00:00|12542|12430|12550|12525|12615|12612|12426|12425|5117460
1590120000000|2020-05-22 04:00:00|12479|12250|12449|12436|12580|12536|12378|12250|5077081
1590465600000|2020-05-26 04:00:00|12700|12130|12398|12389|12700|12551|12363|12130|4882093
1590552000000|2020-05-27 04:00:00|12900|11767|12260|12249|12900|12483|12104|11767|6355576
1590638400000|2020-05-28 04:00:00|13613|11021|12365|12327|13613|12494|12248|11021|6087601
1590724800000|2020-05-29 04:00:00|12450|12160|12430|12420|12471|12465|12195|12160|7389399
1590984000000|2020-06-01 04:00:00|12530|12100|12321|12289|12530|12440|12240|12100|4580664
1591070400000|2020-06-02 04:00:00|12900|11500|12390|12380|12900|12430|12283|11500|3980439
1591156800000|2020-06-03 04:00:00|12977|11600|12348|12340|12977|12408|12267|11600|4160077
1591243200000|2020-06-04 04:00:00|12530|12226|12220|12211|12530|12387|12184|12182|5362279
1591329600000|2020-06-05 04:00:00|12405|12000|12150|12138|12405|12300|11995|11991|9645186
1591588800000|2020-06-08 04:00:00|12411|11800|12107|12097|12411|12210|11953|11800|5764965
1591675200000|2020-06-09 04:00:00|12411|11800|12130|12128|12411|12198|12050|11800|4526014
1591761600000|2020-06-10 04:00:00|12250|12021|12120|12091|12250|12249|12100|12021|6223080
1591848000000|2020-06-11 04:00:00|13200|11155|12075|12032|13200|12257|11948|11155|7464164
1591934400000|2020-06-12 04:00:00|12200|11800|11800|11790|12200|12131|11706|11705|6868037
1592193600000|2020-06-15 04:00:00|11711|11650|11860|11845|11889|11864|11614|11558|7281133
1592280000000|2020-06-16 04:00:00|12251|11627|11980|11950|12251|12045|11854|11627|5352127
1592366400000|2020-06-17 04:00:00|12300|11846|11900|11875|12300|12020|11843|11840|4019829
1592452800000|2020-06-18 04:00:00|12058|11800|11820|11810|12058|11916|11766|11765|4277838
1592539200000|2020-06-19 04:00:00|12058|11500|11930|11916|12058|12027|11777|11500|7471170
1592798400000|2020-06-22 04:00:00|13200|11056|12245|12230|13200|12245|12044|11056|5837581
1592884800000|2020-06-23 04:00:00|12244|12168|12094|12070|12370|12310|12072|12052|4234136
1592971200000|2020-06-24 04:00:00|12500|11500|12000|11989|12500|12113|11959|11500|4422133
1593057600000|2020-06-25 04:00:00|12384|11500|12000|11955|12384|12034|11841|11500|4219059
1593144000000|2020-06-26 04:00:00|12740|11060|11847|11820|12740|12081|11803|11060|4415675
1593403200000|2020-06-29 04:00:00|12140|11729|11938|11908|12140|11965|11822|11729|3289916
1593489600000|2020-06-30 04:00:00|12140|11500|11978|11960|12140|12012|11854|11500|4128791
1593576000000|2020-07-01 04:00:00|12140|11816|11984|11954|12140|11991|11866|11816|4386934
1593662400000|2020-07-02 04:00:00|12384|11729|11942|11935|12384|12085|11887|11729|3394307
1594008000000|2020-07-06 04:00:00|12000|12017|11885|11873|12045|12017|11823|11822|4658543
1594094400000|2020-07-07 04:00:00|12100|11729|12800|12790|12847|12845|11820|11729|21377309
1594180800000|2020-07-08 04:00:00|13185|12486|12559|12544|13185|12925|12440|12435|11380606
1594267200000|2020-07-09 04:00:00|12800|12155|12870|12858|12875|12874|12498|12155|9212323
1594353600000|2020-07-10 04:00:00|13300|12412|13088|13043|13300|13136|12700|12412|9462689
1594612800000|2020-07-13 04:00:00|13454|12600|13000|12965|13454|13362|12892|12600|8827324
1594699200000|2020-07-14 04:00:00|13347|12400|13249|13215|13347|13330|12877|12400|5430643
1594785600000|2020-07-15 04:00:00|13399|12855|13238|13178|13415|13412|13083|12855|6134752
1594872000000|2020-07-16 04:00:00|13443|12903|13285|13269|13443|13286|13100|12903|3395195
1594958400000|2020-07-17 04:00:00|13436|12855|13184|13155|13436|13360|13148|12855|3629603
1595217600000|2020-07-20 04:00:00|13500|12600|13150|13140|13500|13290|13100|12600|3736772
1595304000000|2020-07-21 04:00:00|13443|13000|13267|13261|13443|13397|13147|13000|4817269
1595390400000|2020-07-22 04:00:00|13753|12903|13289|13250|13753|13302|13120|12903|3499534
1595476800000|2020-07-23 04:00:00|13400|12903|13155|13135|13400|13321|13133|12903|3686015
1595563200000|2020-07-24 04:00:00|13400|12903|13119|13100|13400|13236|13040|12903|2671869
1595822400000|2020-07-27 04:00:00|13436|12600|13130|13121|13436|13197|13090|12600|3016048
1595908800000|2020-07-28 04:00:00|13436|12600|13200|13180|13436|13238|13093|12600|2663510
1595995200000|2020-07-29 04:00:00|13400|12903|13095|13071|13400|13225|12986|12903|3112865
1596081600000|2020-07-30 04:00:00|13376|12903|13043|13030|13376|13050|12872|12870|2973019
1596168000000|2020-07-31 04:00:00|13398|12670|12942|12925|13398|13008|12763|12670|4410930
1596427200000|2020-08-03 04:00:00|12958|12670|12930|12918|13029|13010|12830|12670|3071426
1596513600000|2020-08-04 04:00:00|13268|12444|13022|13016|13268|13172|12899|12444|4024380
1596600000000|2020-08-05 04:00:00|13194|13008|12990|12981|13194|13110|12884|12841|5650130
1596686400000|2020-08-06 04:00:00|13338|12428|12935|12920|13338|13023|12903|12428|3170034
1596772800000|2020-08-07 04:00:00|13268|12850|13010|12975|13268|13045|12913|12850|3464675
1597032000000|2020-08-10 04:00:00|13268|12859|13195|13188|13268|13233|12966|12859|3694206
1597118400000|2020-08-11 04:00:00|13268|12850|13069|13046|13289|13285|12974|12850|5506837
1597204800000|2020-08-12 04:00:00|13399|12511|13180|13173|13399|13223|12978|12511|3898431
1597291200000|2020-08-13 04:00:00|13338|12850|13210|13192|13338|13200|13073|12850|4121959
1597377600000|2020-08-14 04:00:00|13338|12860|13284|13280|13338|13297|13135|12860|3912950
1597636800000|2020-08-17 04:00:00|13338|13087|13719|13715|13740|13720|13280|13087|9013360
1597723200000|2020-08-18 04:00:00|14200|13458|13440|13428|14475|14450|13319|13317|20113406
1597809600000|2020-08-19 04:00:00|13549|13100|13209|13188|13590|13553|13186|13100|8614183
1597896000000|2020-08-20 04:00:00|13524|13100|13066|13060|13524|13230|13006|13005|5637797
1597982400000|2020-08-21 04:00:00|13720|12462|13160|13146|13720|13265|13002|12462|4995457
1598241600000|2020-08-24 04:00:00|13850|12500|13137|13131|13850|13249|13034|12500|4390060
1598328000000|2020-08-25 04:00:00|13505|12800|13065|13050|13505|13213|12967|12800|5037076
1598414400000|2020-08-26 04:00:00|13803|12400|13067|13060|13803|13105|12970|12400|4123973
1598500800000|2020-08-27 04:00:00|13360|12791|13845|13840|13937|13933|13030|12791|29004220
1598587200000|2020-08-28 04:00:00|13950|13880|14040|14026|14250|14160|13786|13784|14778688
1598846400000|2020-08-31 04:00:00|14230|13750|13921|13891|14230|13914|13235|13060|9931613
1598932800000|2020-09-01 04:00:00|13998|13675|14870|14850|14960|14955|13930|13675|24913414
1599019200000|2020-09-02 04:00:00|14990|14855|14750|14730|15209|15180|14564|14560|11497196
1599105600000|2020-09-03 04:00:00|15600|14000|14157|14135|15600|14958|14050|14000|10697832
1599192000000|2020-09-04 04:00:00|14529|14000|14294|14271|14599|14500|14014|14000|7209813
1599537600000|2020-09-08 04:00:00|14599|14000|13820|13760|14599|14400|13738|13710|7234527
1599624000000|2020-09-09 04:00:00|14000|13845|14078|14060|14262|14260|13879|13811|7354534
1599710400000|2020-09-10 04:00:00|14599|13500|13735|13710|14599|14083|13662|13500|7259177
1599796800000|2020-09-11 04:00:00|14000|13600|13670|13660|14000|13842|13558|13554|6057742
1600056000000|2020-09-14 04:00:00|13988|13480|13715|13711|14110|14107|13518|13480|10749776
1600142400000|2020-09-15 04:00:00|14150|13480|13798|13765|14150|13905|13672|13480|6655792
1600228800000|2020-09-16 04:00:00|15300|12500|13693|13672|15300|13925|13607|12500|5960773
1600315200000|2020-09-17 04:00:00|13907|13200|13770|13750|13907|13826|13415|13200|8268005
1600401600000|2020-09-18 04:00:00|14000|13600|13550|13537|14000|13800|13477|13472|8146001
1600660800000|2020-09-21 04:00:00|13774|13635|13774|13771|13989|13815|13529|13527|10434875
1600747200000|2020-09-22 04:00:00|14140|13473|13820|13780|14140|13897|13660|13473|7284114
1600833600000|2020-09-23 04:00:00|14001|13484|13551|13525|14001|13922|13540|13484|4680171
1600920000000|2020-09-24 04:00:00|14001|13050|13748|13701|14001|13779|13508|13050|6335412
1601006400000|2020-09-25 04:00:00|14185|13522|13721|13705|14185|13753|13597|13522|4784521
1601265600000|2020-09-28 04:00:00|13809|13450|13744|13742|13949|13847|13672|13450|4239236
1601352000000|2020-09-29 04:00:00|14185|13550|13750|13740|14185|13820|13640|13550|8918346
1601438400000|2020-09-30 04:00:00|14185|13450|14030|13991|14185|14173|13600|13450|6972749
1601524800000|2020-10-01 04:00:00|14400|13610|14300|14287|14438|14436|14027|13610|9555629
1601611200000|2020-10-02 04:00:00|14700|13938|14080|14053|14700|14308|14013|13938|5224399
1601870400000|2020-10-05 04:00:00|14450|13900|14177|14168|14450|14215|14098|13900|2804486
1601956800000|2020-10-06 04:00:00|14207|13900|14045|14042|14294|14289|14005|13900|4468211
1602043200000|2020-10-07 04:00:00|15000|13340|14120|14110|15000|14175|14028|13340|3389797
1602129600000|2020-10-08 04:00:00|14370|14100|14177|14162|14370|14209|14114|14100|2731284
1602216000000|2020-10-09 04:00:00|14500|13900|14298|14280|14500|14333|14165|13900|2841045
1602475200000|2020-10-12 04:00:00|15600|13000|14452|14442|15600|14537|14300|13000|3709600
1602561600000|2020-10-13 04:00:00|14580|14150|14674|14632|14680|14675|14346|14150|4831373
1602648000000|2020-10-14 04:00:00|14695|14400|14400|14396|14695|14670|14377|14375|3906193
1602734400000|2020-10-15 04:00:00|14510|13970|14491|14480|14519|14494|14250|13970|2886413
1602820800000|2020-10-16 04:00:00|15000|13800|14455|14430|15000|14614|14448|13800|3204546
1603080000000|2020-10-19 04:00:00|15000|14050|14387|14360|15000|14539|14279|14050|2633151
1603166400000|2020-10-20 04:00:00|14946|14100|14428|14403|14946|14553|14325|14100|3038143
1603252800000|2020-10-21 04:00:00|15114|14000|14405|14385|15114|14571|14300|14000|2565653
1603339200000|2020-10-22 04:00:00|14700|14170|14379|14360|14700|14480|14270|14170|2706105
1603425600000|2020-10-23 04:00:00|14588|14260|14385|14364|14588|14426|14288|14260|2080237
1603684800000|2020-10-26 04:00:00|14700|14000|14250|14216|14700|14312|14096|14000|3551940
1603771200000|2020-10-27 04:00:00|14946|13900|14235|14226|14946|14369|14198|13900|2416766
1603857600000|2020-10-28 04:00:00|14700|13900|14089|14071|14700|14213|13991|13900|3171003
1603944000000|2020-10-29 04:00:00|14600|13800|13919|13901|14600|14111|13872|13800|2994110
1604030400000|2020-10-30 04:00:00|13850|13730|13900|13878|14124|14004|13739|13730|3306453
1604293200000|2020-11-02 05:00:00|14159|13730|14069|14042|14159|14081|13906|13681|3339757
1604379600000|2020-11-03 05:00:00|14588|13407|14278|14241|14588|14414|14100|13407|3109045
1604466000000|2020-11-04 05:00:00|14485|14202|14240|14210|14588|14435|14144|13991|3776025
1604552400000|2020-11-05 05:00:00|14740|13900|14310|14300|14740|14421|14295|13900|2752552
1604638800000|2020-11-06 05:00:00|14800|14000|14597|14585|14800|14620|14225|14000|3152665
1604898000000|2020-11-09 05:00:00|15066|14577|14399|14371|15066|14999|14350|14313|5892198
1604984400000|2020-11-10 05:00:00|15080|13900|14622|14580|15080|14642|14356|13900|3629829
1605070800000|2020-11-11 05:00:00|15066|14200|14818|14800|15066|14895|14640|14200|3746155
1605157200000|2020-11-12 05:00:00|15100|14300|14826|14800|15100|14866|14627|14300|2457266
1605243600000|2020-11-13 05:00:00|15400|14300|15085|15066|15400|15092|14755|14300|3831568
1605502800000|2020-11-16 05:00:00|15400|14980|15450|15441|15451|15450|14938|14927|6929487
1605589200000|2020-11-17 05:00:00|15200|14950|15015|15006|15700|15676|14920|14917|9103655
1605675600000|2020-11-18 05:00:00|15000|14760|14941|14911|15299|15166|14905|14760|5120518
1605762000000|2020-11-19 05:00:00|15265|14850|15124|15100|15265|15245|14911|14850|3795161
1605848400000|2020-11-20 05:00:00|15265|14850|15060|15018|15279|15274|14982|14850|4400774
1606107600000|2020-11-23 05:00:00|15420|14910|15135|15125|15420|15170|14940|14910|3522981
1606194000000|2020-11-24 05:00:00|16053|14400|15178|15155|16053|15195|15036|14400|3428386
1606280400000|2020-11-25 05:00:00|15797|14381|15198|15195|15797|15239|15108|14381|2737798
1606453200000|2020-11-27 05:00:00|15280|15200|15178|15171|15280|15271|15111|15110|2152621
1606712400000|2020-11-30 05:00:00|15300|14855|15295|15290|15300|15291|15015|14855|5226884
1606798800000|2020-12-01 05:00:00|15589|15027|15258|15219|15589|15370|15167|15027|3948702
1606885200000|2020-12-02 05:00:00|15325|15311|15075|15060|15400|15311|14955|14953|4949946
1606971600000|2020-12-03 05:00:00|15300|14900|14950|14935|15300|15118|14840|14838|5054724
1607058000000|2020-12-04 05:00:00|15595|14500|14891|14877|15595|15004|14759|14500|3959363
1607317200000|2020-12-07 05:00:00|14875|14750|14775|14760|14925|14920|14719|14716|3514311
1607403600000|2020-12-08 05:00:00|14970|14500|14975|14956|14985|14984|14719|14500|3884386
1607490000000|2020-12-09 05:00:00|15185|14500|14850|14845|15185|15004|14789|14500|3738910
1607576400000|2020-12-10 05:00:00|15100|14720|14773|14741|15100|14863|14658|14657|4020621
1607662800000|2020-12-11 05:00:00|15100|14500|14720|14689|15100|14750|14599|14500|3674089
1607922000000|2020-12-14 05:00:00|15011|14575|14588|14580|15011|14786|14541|14530|4473149
1608008400000|2020-12-15 05:00:00|15252|13655|14570|14550|15252|14637|14487|13655|5733312
1608094800000|2020-12-16 05:00:00|15090|14200|14555|14548|15090|14689|14509|14200|4466609
1608181200000|2020-12-17 05:00:00|15250|13910|14640|14638|15250|14667|14517|13910|4865616
1608267600000|2020-12-18 05:00:00|15145|14400|14612|14600|15145|14717|14516|14400|6645953
1608526800000|2020-12-21 05:00:00|14730|14500|14582|14575|14730|14700|14509|14500|5541211
1608613200000|2020-12-22 05:00:00|15028|14000|14379|14360|15028|14630|14317|14000|9147308
1608699600000|2020-12-23 05:00:00|15500|13300|14348|14330|15500|14419|14235|13300|4406166
1608786000000|2020-12-24 05:00:00|14490|14200|14360|14349|14490|14438|14311|14200|2035648
1609131600000|2020-12-28 05:00:00|14697|13900|14595|14590|14697|14592|14335|13900|4088300
1609218000000|2020-12-29 05:00:00|14612|14300|14444|14434|14612|14600|14360|14300|3993837
1609304400000|2020-12-30 05:00:00|14450|14350|14430|14421|14516|14512|14395|14350|4556578
1609390800000|2020-12-31 05:00:00|14614|14400|14415|14400|14614|14425|14286|14285|3679892
1609736400000|2021-01-04 05:00:00|14552|14000|14674|14668|14689|14688|14415|14000|7317891
1609822800000|2021-01-05 05:00:00|14900|14280|14598|14562|14900|14768|14451|14280|5218362
1609909200000|2021-01-06 05:00:00|14800|14376|14730|14708|14811|14809|14510|14376|4780508
1609995600000|2021-01-07 05:00:00|15100|14400|14688|14680|15100|14774|14606|14400|4274041
1610082000000|2021-01-08 05:00:00|15100|14491|14675|14663|15100|14740|14582|14491|5056528
1610341200000|2021-01-11 05:00:00|14850|14400|14935|14912|15125|15113|14563|14400|6455217
1610427600000|2021-01-12 05:00:00|15886|13875|14890|14868|15886|14992|14832|13875|5184894
1610514000000|2021-01-13 05:00:00|15195|14812|14770|14762|15195|14905|14744|14729|3298623
1610600400000|2021-01-14 05:00:00|14906|14500|14695|14686|14906|14800|14604|14500|5255156
1610686800000|2021-01-15 05:00:00|15800|13500|14476|14460|15800|14718|14370|13500|7215065
1611032400000|2021-01-19 05:00:00|14600|14255|14358|14347|14600|14548|14270|14255|4638788
1611118800000|2021-01-20 05:00:00|14550|14255|14580|14560|14600|14595|14292|14255|5203560
1611205200000|2021-01-21 05:00:00|15225|14030|14492|14486|15225|14611|14422|14030|3034925
1611291600000|2021-01-22 05:00:00|14906|14255|14640|14636|14906|14731|14422|14255|3949721
1611550800000|2021-01-25 05:00:00|15050|14255|14580|14572|15050|14650|14428|14255|4206232
1611637200000|2021-01-26 05:00:00|14700|14180|14705|14675|14788|14780|14548|14180|3096505
1611723600000|2021-01-27 05:00:00|15422|14078|14350|14344|15422|14784|14342|14078|5998994
1611810000000|2021-01-28 05:00:00|14872|14078|14355|14335|14872|14621|14300|14078|4743413
1611896400000|2021-01-29 05:00:00|14906|14000|14060|14050|14906|14375|14037|14000|6644252
1612155600000|2021-02-01 05:00:00|14444|13700|13965|13960|14444|14144|13919|13700|5821914
1612242000000|2021-02-02 05:00:00|14300|13640|14140|14120|14300|14212|13946|13640|6173429
1612328400000|2021-02-03 05:00:00|14900|13150|14143|14126|14900|14202|14059|13150|3043377
1612414800000|2021-02-04 05:00:00|14300|13875|14310|14298|14320|14317|14126|13875|3684907
1612501200000|2021-02-05 05:00:00|14488|13889|14454|14437|14488|14484|14255|13889|4435659
1612760400000|2021-02-08 05:00:00|15050|13600|14504|14492|15050|14556|14438|13600|3264524
1612846800000|2021-02-09 05:00:00|14624|13950|14595|14583|14633|14631|14462|13950|3471061
1612933200000|2021-02-10 05:00:00|15000|14155|14387|14384|15000|14600|14355|14155|4118884
1613019600000|2021-02-11 05:00:00|15000|14000|14414|14402|15000|14493|14373|14000|2834670
1613106000000|2021-02-12 05:00:00|15050|13900|14457|14450|15050|14460|14370|13900|2889231
1613451600000|2021-02-16 05:00:00|14594|14250|14575|14566|14650|14638|14495|14250|6469088
1613538000000|2021-02-17 05:00:00|14800|14120|14768|14756|14800|14785|14463|14120|6023148
1613624400000|2021-02-18 05:00:00|15500|13900|13784|13777|15500|14750|13751|13750|23991917
1613710800000|2021-02-19 05:00:00|14077|13650|13825|13820|14077|13941|13769|13650|8441269
1613970000000|2021-02-22 05:00:00|13950|13750|13781|13750|13950|13833|13626|13625|7036276
1614056400000|2021-02-23 05:00:00|13850|13600|13552|13550|13850|13789|13506|13505|6978366
1614142800000|2021-02-24 05:00:00|14219|13000|13358|13351|14219|13635|13306|13000|10746051
1614229200000|2021-02-25 05:00:00|13888|12955|13169|13155|13888|13400|13140|12955|7857774
1614315600000|2021-02-26 05:00:00|13400|13090|13000|12995|13400|13226|12969|12961|9292161
1614574800000|2021-03-01 05:00:00|13575|12955|13158|13143|13575|13256|13110|12955|8312614
1614661200000|2021-03-02 05:00:00|13200|12955|13029|13020|13275|13273|12978|12955|6695916
1614747600000|2021-03-03 05:00:00|13339|12833|12789|12775|13339|13130|12751|12750|9027291
1614834000000|2021-03-04 05:00:00|12906|12723|12660|12655|12960|12957|12628|12623|10465960
1614920400000|2021-03-05 05:00:00|13000|12551|12915|12902|13000|12973|12684|12551|7462957
1615179600000|2021-03-08 05:00:00|13000|12500|12830|12806|13098|12980|12782|12500|9940045
1615266000000|2021-03-09 05:00:00|13207|12400|12840|12821|13207|12984|12817|12400|7136736
1615352400000|2021-03-10 05:00:00|13000|12690|13278|13250|13305|13304|12838|12690|10599904
1615438800000|2021-03-11 05:00:00|14163|12700|13249|13225|14163|13336|13156|12700|7364843
1615525200000|2021-03-12 05:00:00|13352|13210|13425|13402|13452|13451|13200|12900|6686551
1615780800000|2021-03-15 04:00:00|13552|13225|13343|13330|13580|13490|13283|13000|5314980
1615867200000|2021-03-16 04:00:00|13589|13161|13357|13337|13589|13427|13290|13161|4141147
1615953600000|2021-03-17 04:00:00|13417|13225|13258|13250|13500|13402|13200|13198|5047277
1616040000000|2021-03-18 04:00:00|13395|13185|13025|13002|13395|13215|12994|12990|5497815
1616126400000|2021-03-19 04:00:00|13389|12570|13174|13168|13389|13248|12993|12570|8330191
1616385600000|2021-03-22 04:00:00|13275|12820|13250|13236|13275|13244|13100|12820|5498630
1616472000000|2021-03-23 04:00:00|13330|13029|13435|13425|13450|13443|13160|13029|5861225
1616558400000|2021-03-24 04:00:00|13450|13257|13306|13304|13602|13452|13270|13141|5447953
1616644800000|2021-03-25 04:00:00|13475|12879|13425|13395|13475|13453|13245|12879|6819564
1616731200000|2021-03-26 04:00:00|14000|12755|13514|13500|14000|13519|13343|12755|6611536
1616990400000|2021-03-29 04:00:00|13575|13200|13677|13670|13702|13700|13460|13200|7166671
1617076800000|2021-03-30 04:00:00|13880|13685|13590|13565|13880|13759|13548|13541|6329167
1617163200000|2021-03-31 04:00:00|14080|13034|13613|13587|14080|13686|13498|13034|5211994
1617249600000|2021-04-01 04:00:00|13669|13380|13575|13565|13690|13688|13535|13380|6016633
1617595200000|2021-04-05 04:00:00|15000|12000|13973|13944|15000|14015|13582|12000|8916904
1617681600000|2021-04-06 04:00:00|14020|13835|14018|14011|14095|14094|13855|13800|7046175
1617768000000|2021-04-07 04:00:00|14163|13700|14037|14005|14163|14072|13966|13700|4368820
1617854400000|2021-04-08 04:00:00|14346|13769|13990|13976|14346|14111|13966|13769|3835344
1617940800000|2021-04-09 04:00:00|14163|13543|13965|13950|14163|14015|13872|13543|4206456
1618200000000|2021-04-12 04:00:00|14100|13741|13990|13970|14100|14038|13935|13741|4008651
1618286400000|2021-04-13 04:00:00|14400|13700|13949|13931|14400|13999|13887|13700|3842262
1618372800000|2021-04-14 04:00:00|14125|13700|13932|13919|14125|13955|13844|13700|4894016
1618459200000|2021-04-15 04:00:00|14110|13700|14016|14005|14110|14043|13915|13700|4808341
1618545600000|2021-04-16 04:00:00|14700|13462|14053|14037|14700|14095|13972|13462|4749259
1618804800000|2021-04-19 04:00:00|14600|13380|13993|13972|14600|14061|13963|13380|3803650
1618891200000|2021-04-20 04:00:00|14900|12867|14076|14065|14900|14176|13884|12867|5752227
1618977600000|2021-04-21 04:00:00|14270|13700|14100|14080|14270|14170|14020|13700|3937320
1619064000000|2021-04-22 04:00:00|14300|13996|13997|13968|14300|14142|13943|13900|4623069
1619150400000|2021-04-23 04:00:00|14600|13100|13970|13967|14600|14033|13909|13100|5252008
1619409600000|2021-04-26 04:00:00|14060|13700|13809|13791|14117|13998|13765|13700|5037593
1619496000000|2021-04-27 04:00:00|14140|13500|13840|13835|14140|13894|13756|13500|3735188
1619582400000|2021-04-28 04:00:00|14200|13700|13788|13783|14200|13873|13777|13700|3153446
1619668800000|2021-04-29 04:00:00|14140|13700|13999|13990|14140|13999|13790|13680|4456696
1619755200000|2021-04-30 04:00:00|14536|13367|13995|13990|14536|13998|13901|13367|3804563
1620014400000|2021-05-03 04:00:00|14086|13700|14215|14208|14274|14273|13981|13688|6217744
1620100800000|2021-05-04 04:00:00|14300|14140|14079|14050|14300|14225|14010|13958|4035220
1620187200000|2021-05-05 04:00:00|14380|13700|14055|14045|14380|14120|14025|13530|4155187
1620273600000|2021-05-06 04:00:00|14200|13800|14107|14082|14200|14135|13947|13800|3245082
1620360000000|2021-05-07 04:00:00|14219|13750|14033|14010|14219|14171|13934|13750|5559224
1620619200000|2021-05-10 04:00:00|14400|13380|14096|14062|14400|14207|14020|13380|5271779
1620705600000|2021-05-11 04:00:00|14859|13500|13958|13955|14859|14072|13832|13500|5266282
1620792000000|2021-05-12 04:00:00|14290|13380|13620|13594|14290|13950|13560|13380|5832266
1620878400000|2021-05-13 04:00:00|14380|12600|13869|13824|14380|13898|13540|12600|4950378
1620964800000|2021-05-14 04:00:00|14110|13530|13965|13956|14110|14023|13840|13530|3515416
1621224000000|2021-05-17 04:00:00|14800|12947|13849|13825|14800|14038|13811|12947|4583734
1621310400000|2021-05-18 04:00:00|14426|13035|14190|14172|14475|14469|13850|13035|14581822
1621396800000|2021-05-19 04:00:00|14360|14000|14180|14155|14372|14370|14015|14000|8079803
1621483200000|2021-05-20 04:00:00|16000|12600|14290|14242|16000|14286|14072|12600|6245377
1621569600000|2021-05-21 04:00:00|17000|11300|14188|14173|17000|14307|14160|11300|4743327
1621828800000|2021-05-24 04:00:00|14500|13733|14195|14177|14500|14241|14137|13733|4128763
1621915200000|2021-05-25 04:00:00|14500|13689|14255|14236|14500|14263|14107|13689|5058599
1622001600000|2021-05-26 04:00:00|14400|14010|14228|14210|14490|14286|14178|14010|4374497
1622088000000|2021-05-27 04:00:00|14917|13800|14242|14202|14917|14367|14170|13800|7801653
1622174400000|2021-05-28 04:00:00|16500|12000|14210|14186|16500|14244|14166|12000|4669983
1622520000000|2021-06-01 04:00:00|15100|13035|14159|14141|15100|14277|14127|13035|4801133
1622606400000|2021-06-02 04:00:00|14250|13790|14143|14130|14299|14177|14010|13790|4992373
1622692800000|2021-06-03 04:00:00|15155|13022|14185|14128|15155|14184|14078|13022|3783765
1622779200000|2021-06-04 04:00:00|14710|13800|14192|14185|14710|14228|14126|13800|2785369
1623038400000|2021-06-07 04:00:00|14500|13600|14095|14089|14500|14194|14040|13600|3585853
1623124800000|2021-06-08 04:00:00|15155|13022|13995|13986|15155|14093|13982|13022|4446602
1623211200000|2021-06-09 04:00:00|14817|13380|13926|13907|14817|14005|13906|13380|3796968
1623297600000|2021-06-10 04:00:00|14300|13600|13988|13972|14300|14019|13908|13600|3416230
1623384000000|2021-06-11 04:00:00|14900|13000|14089|14075|14900|14084|13987|13000|5867241
1623643200000|2021-06-14 04:00:00|15000|13150|14055|14032|15000|14098|13975|13150|3320623
1623729600000|2021-06-15 04:00:00|14721|13380|14000|13976|14721|14094|13966|13380|4310960
1623816000000|2021-06-16 04:00:00|14600|13380|13710|13695|14600|14004|13697|13380|6641669
1623902400000|2021-06-17 04:00:00|14700|12552|13788|13780|14700|13834|13574|12552|4228645
1623988800000|2021-06-18 04:00:00|14256|13574|13525|13505|14256|13780|13441|13440|7767537
1624248000000|2021-06-21 04:00:00|13690|13380|13660|13658|13690|13674|13539|13380|4535432
1624334400000|2021-06-22 04:00:00|14195|13380|13713|13701|14195|13771|13613|13380|4230600
1624420800000|2021-06-23 04:00:00|16555|11000|13622|13619|16555|13726|13594|11000|3658444
1624507200000|2021-06-24 04:00:00|13650|13273|13710|13690|13736|13723|13577|13273|5552883
1624593600000|2021-06-25 04:00:00|13875|13273|13865|13845|13887|13886|13689|13273|6146585
1624852800000|2021-06-28 04:00:00|14600|13380|13808|13801|14600|13865|13798|13380|3582731
1624939200000|2021-06-29 04:00:00|15000|12500|13750|13745|15000|13845|13720|12500|9837161
1625025600000|2021-06-30 04:00:00|15680|11839|14138|14109|15680|14256|13741|11839|11118089
1625112000000|2021-07-01 04:00:00|14400|13750|13960|13919|14400|14123|13901|13750|6042747
1625198400000|2021-07-02 04:00:00|14300|13500|14010|14000|14300|14108|13913|13500|5871448
1625544000000|2021-07-06 04:00:00|14380|13650|13988|13980|14380|14071|13952|13650|3991995
1625630400000|2021-07-07 04:00:00|14396|13596|13979|13966|14396|14118|13938|13596|5704440
1625716800000|2021-07-08 04:00:00|14255|13596|13985|13947|14255|14063|13827|13596|5059148
1625803200000|2021-07-09 04:00:00|14396|13596|14040|14020|14396|14084|13995|13596|3406250
1626062400000|2021-07-12 04:00:00|14163|13750|14008|14003|14163|14078|13934|13750|4078523
1626148800000|2021-07-13 04:00:00|14400|13500|14058|14050|14400|14116|13986|13500|4333989
1626235200000|2021-07-14 04:00:00|14230|13750|14159|14155|14230|14180|13984|13750|3907992
1626321600000|2021-07-15 04:00:00|14500|14000|14160|14117|14500|14263|14100|13962|3933531
1626408000000|2021-07-16 04:00:00|14450|13750|14165|14149|14450|14211|14095|13750|3429078
1626667200000|2021-07-19 04:00:00|14200|14000|14145|14140|14298|14297|13978|13977|5974147
1626753600000|2021-07-20 04:00:00|15155|13222|14203|14200|15155|14246|14080|13222|4126649
1626840000000|2021-07-21 04:00:00|14300|14010|14130|14116|14300|14253|14071|14010|3387690
1626926400000|2021-07-22 04:00:00|14300|14010|14140|14130|14300|14211|14080|14000|2892895
1627012800000|2021-07-23 04:00:00|14450|14010|14245|14231|14450|14271|14102|14010|3533509
1627272000000|2021-07-26 04:00:00|14945|13522|14264|14246|14945|14384|14147|13522|3840061
1627358400000|2021-07-27 04:00:00|15000|13500|14260|14232|15000|14296|14199|13500|2906299
1627444800000|2021-07-28 04:00:00|14450|14010|14210|14205|14450|14323|14170|13888|3005875
1627531200000|2021-07-29 04:00:00|14991|13150|14140|14106|14991|14283|14059|13150|2432585
1627617600000|2021-07-30 04:00:00|14575|13750|14262|14240|14575|14294|14115|13750|3365204
1627876800000|2021-08-02 04:00:00|14378|14010|14230|14222|14378|14290|14172|14010|3511033
1627963200000|2021-08-03 04:00:00|14450|14171|14386|14375|14450|14393|14222|14171|4366519
1628049600000|2021-08-04 04:00:00|14450|14050|14295|14291|14450|14404|14277|14050|3042610
1628136000000|2021-08-05 04:00:00|14300|14050|14637|14631|14650|14637|14280|14050|6408274
1628222400000|2021-08-06 04:00:00|14900|14295|14530|14520|14900|14700|14497|14295|4246112
1628481600000|2021-08-09 04:00:00|14900|14295|14582|14555|14900|14648|14480|14295|3793248
1628568000000|2021-08-10 04:00:00|14848|14450|14995|14982|15000|14996|14578|14412|9837203
1628654400000|2021-08-11 04:00:00|17000|13200|14998|14990|17000|15157|14918|13200|9925747
1628740800000|2021-08-12 04:00:00|16500|13200|14949|14913|16500|15021|14888|13200|4123758
1628827200000|2021-08-13 04:00:00|15443|14295|14950|14935|15443|15036|14916|14295|3453465
1629086400000|2021-08-16 04:00:00|15215|14755|15115|15100|15215|15173|14906|14755|11197946
1629172800000|2021-08-17 04:00:00|15086|15050|15048|15010|15250|15247|14829|14817|11966521
1629259200000|2021-08-18 04:00:00|15200|14850|14895|14871|15260|15256|14872|14835|6560106
1629345600000|2021-08-19 04:00:00|15330|14050|15010|14997|15330|15066|14697|14050|5360353
1629432000000|2021-08-20 04:00:00|17000|13200|15145|15138|17000|15170|14950|13200|4342606
1629691200000|2021-08-23 04:00:00|15240|14867|15060|15053|15266|15180|15040|14867|3711960
1629777600000|2021-08-24 04:00:00|15300|14890|14895|14890|15300|15080|14870|14869|4310102
1629864000000|2021-08-25 04:00:00|15240|14625|14896|14887|15240|14948|14803|14625|5351486
1629950400000|2021-08-26 04:00:00|15110|14670|14730|14720|15110|14900|14668|14666|5883058
1630036800000|2021-08-27 04:00:00|14806|14625|14648|14641|14830|14765|14619|14618|5081073
1630296000000|2021-08-30 04:00:00|14806|14222|14773|14751|15122|14799|14605|14222|3967979
1630382400000|2021-08-31 04:00:00|14879|14498|14820|14817|14890|14844|14726|14498|5165798
1630468800000|2021-09-01 04:00:00|14920|14820|14780|14771|14920|14850|14657|14656|3977473
1630555200000|2021-09-02 04:00:00|14989|14641|14865|14851|14989|14878|14769|14641|4582141
1630641600000|2021-09-03 04:00:00|14930|14641|14949|14911|14986|14964|14790|14641|3871010
1630987200000|2021-09-07 04:00:00|16247|13848|14727|14720|16247|14935|14707|13848|5819672
1631073600000|2021-09-08 04:00:00|15290|13888|14743|14719|15290|14832|14674|13888|4746437
1631160000000|2021-09-09 04:00:00|15233|14350|14648|14628|15233|14760|14596|14350|4958995
1631246400000|2021-09-10 04:00:00|15000|14531|14604|14590|15034|14724|14543|14501|3170243
1631505600000|2021-09-13 04:00:00|15005|14000|14513|14512|15005|14714|14462|14000|4546457
1631592000000|2021-09-14 04:00:00|15000|14000|14433|14421|15000|14584|14392|14000|3732409
1631678400000|2021-09-15 04:00:00|14889|13750|14459|14445|14889|14475|14379|13750|3162386
1631764800000|2021-09-16 04:00:00|14689|14050|14502|14482|14689|14530|14370|14050|3648572
1631851200000|2021-09-17 04:00:00|15000|13838|14473|14451|15000|14616|14428|13838|11247655
1632110400000|2021-09-20 04:00:00|14800|14050|14296|14274|14800|14518|14163|14050|5458489
1632196800000|2021-09-21 04:00:00|14500|14079|14290|14275|14500|14457|14267|14079|3623513
1632283200000|2021-09-22 04:00:00|14800|14000|14299|14291|14800|14375|14229|14000|3085149
1632369600000|2021-09-23 04:00:00|14689|14000|14299|14280|14689|14360|14245|14000|3564095
1632456000000|2021-09-24 04:00:00|14832|14000|14339|14320|14832|14369|14241|14000|2862122
1632715200000|2021-09-27 04:00:00|14700|13889|14225|14211|14700|14357|14185|13889|4849892
1632801600000|2021-09-28 04:00:00|14450|14153|14074|14048|14450|14204|14000|13999|4551494
1632888000000|2021-09-29 04:00:00|14689|13500|14100|14067|14689|14182|14033|13500|4777474
1632974400000|2021-09-30 04:00:00|14230|13933|13967|13951|14230|14169|13928|13901|4748902
1633060800000|2021-10-01 04:00:00|14153|13713|13710|13705|14153|13966|13595|13592|6564257
1633320000000|2021-10-04 04:00:00|14000|13530|13583|13573|14000|13820|13471|13470|6968642
1633406400000|2021-10-05 04:00:00|13605|13392|13690|13660|13771|13770|13600|13392|4454683
1633492800000|2021-10-06 04:00:00|14208|13000|13814|13790|14208|13790|13549|13000|4204609
1633579200000|2021-10-07 04:00:00|14175|13379|13964|13928|14175|14069|13807|13379|4376903
1633665600000|2021-10-08 04:00:00|14600|13000|13962|13960|14600|14009|13901|13000|2892790
1633924800000|2021-10-11 04:00:00|14657|13400|13952|13934|14657|14077|13944|13400|2615555
1634011200000|2021-10-12 04:00:00|14659|13392|13930|13925|14659|14040|13907|13392|3278802
1634097600000|2021-10-13 04:00:00|15000|13000|13900|13860|15000|13999|13816|13000|4168403
1634184000000|2021-10-14 04:00:00|14072|13467|14009|13991|14072|14007|13852|13467|3956757
1634270400000|2021-10-15 04:00:00|14659|13392|14065|14031|14659|14109|13995|13392|3324079
1634529600000|2021-10-18 04:00:00|15000|13270|14180|14160|15000|14200|13987|13270|3826038
1634616000000|2021-10-19 04:00:00|15451|13392|14500|14480|15451|14559|14336|13392|7681274
1634702400000|2021-10-20 04:00:00|15180|14300|14591|14581|15180|14649|14450|14300|3607135
1634788800000|2021-10-21 04:00:00|15701|13392|14706|14678|15701|14737|14585|13392|2973205
1634875200000|2021-10-22 04:00:00|14845|14367|14834|14801|14970|14965|14664|14367|4942313
1635134400000|2021-10-25 04:00:00|15000|14338|15050|15002|15053|15052|14792|14338|3895576
1635220800000|2021-10-26 04:00:00|15200|14613|14898|14875|15200|15055|14847|14613|3664504
1635307200000|2021-10-27 04:00:00|15200|14523|14800|14775|15200|14898|14723|14523|2672614
1635393600000|2021-10-28 04:00:00|15100|14367|14845|14825|15100|14895|14735|14367|2344263
1635480000000|2021-10-29 04:00:00|14856|14782|14950|14942|15010|15009|14766|14670|4547013
1635739200000|2021-11-01 04:00:00|15107|14500|14979|14950|15107|15072|14920|14500|2544513
1635825600000|2021-11-02 04:00:00|15120|14678|14987|14952|15120|15017|14928|14678|2735398
1635912000000|2021-11-03 04:00:00|16343|13392|15019|15001|16343|15028|14904|13392|2470082
1635998400000|2021-11-04 04:00:00|15110|14670|15150|15102|15186|15184|14990|14670|2924078
1636084800000|2021-11-05 04:00:00|15200|14890|15020|15013|15200|15196|14962|14890|3119518
1636347600000|2021-11-08 05:00:00|16343|13378|14923|14910|16343|15050|14874|13378|3166834
1636434000000|2021-11-09 05:00:00|15500|14367|14975|14967|15500|14985|14887|14367|2826020
1636520400000|2021-11-10 05:00:00|14999|14848|14850|14844|14999|14970|14800|14775|3641646
1636606800000|2021-11-11 05:00:00|16343|13392|14899|14890|16343|14898|14820|13392|3002730
1636693200000|2021-11-12 05:00:00|16021|13500|14788|14776|16021|14922|14757|13500|3826811
1636952400000|2021-11-15 05:00:00|14867|14745|14689|14669|14899|14842|14641|14640|5917058
1637038800000|2021-11-16 05:00:00|16021|13392|14350|14349|16021|15075|14233|13392|17135594
1637125200000|2021-11-17 05:00:00|14464|13986|14206|14202|14474|14470|14176|13986|7446427
1637211600000|2021-11-18 05:00:00|14700|13825|14324|14320|14700|14329|14088|13825|5246976
1637298000000|2021-11-19 05:00:00|15200|13500|14243|14233|15200|14450|14195|13500|5834895
1637557200000|2021-11-22 05:00:00|14500|14203|14493|14478|14536|14535|14201|14199|5921953
1637643600000|2021-11-23 05:00:00|15262|13825|14578|14555|15262|14597|14329|13825|6273551
1637730000000|2021-11-24 05:00:00|15500|13392|14679|14658|15500|14704|14530|13392|3706145
1637902800000|2021-11-26 05:00:00|15725|13392|14506|14490|15725|14784|14371|13392|4721876
1638162000000|2021-11-29 05:00:00|14896|13900|14291|14285|14896|14566|14254|13900|6139215
1638248400000|2021-11-30 05:00:00|14950|13392|14110|14100|14950|14249|14002|13392|9117870
1638334800000|2021-12-01 05:00:00|14700|13600|13740|13720|14700|14165|13707|13600|7875158
1638421200000|2021-12-02 05:00:00|14068|13500|13547|13530|14068|13840|13529|13500|8633090
1638507600000|2021-12-03 05:00:00|14950|12150|13745|13721|14950|13786|13529|12150|8922229
1638766800000|2021-12-06 05:00:00|14068|13368|13919|13895|14068|13934|13726|13368|6099088
1638853200000|2021-12-07 05:00:00|14068|13500|13885|13860|14068|14000|13811|13500|8093505
1638939600000|2021-12-08 05:00:00|14068|13500|13715|13705|14068|13923|13602|13500|7237501
1639026000000|2021-12-09 05:00:00|13790|13650|13848|13830|13858|13857|13572|13571|7377429
1639112400000|2021-12-10 05:00:00|14068|13500|14110|14084|14131|14129|13757|13500|8967452
1639371600000|2021-12-13 05:00:00|14595|13368|14371|14363|14595|14372|14006|13368|12323252
1639458000000|2021-12-14 05:00:00|14419|14371|14520|14494|14528|14527|14217|14214|10146996
1639544400000|2021-12-15 05:00:00|14552|14367|14620|14598|14647|14646|14345|14250|6752939
1639630800000|2021-12-16 05:00:00|14800|14529|14359|14312|14800|14650|14290|14288|8585422
1639717200000|2021-12-17 05:00:00|14402|14237|13905|13900|14625|14392|13840|13839|12290142
1639976400000|2021-12-20 05:00:00|13798|13500|13975|13940|13991|13971|13660|13500|6405418
1640062800000|2021-12-21 05:00:00|14800|13180|13961|13952|14800|13991|13803|13180|5388833
1640149200000|2021-12-22 05:00:00|14300|13500|14000|13983|14300|13998|13858|13500|3774634
1640235600000|2021-12-23 05:00:00|14300|13420|13955|13940|14300|14015|13886|13420|3905220
1640581200000|2021-12-27 05:00:00|14300|13510|14076|14051|14300|14086|13950|13510|3651101
1640667600000|2021-12-28 05:00:00|14127|14024|14298|14282|14300|14296|14065|13998|3403936
1640754000000|2021-12-29 05:00:00|14552|14210|14260|14250|14552|14351|14234|14067|2741645
1640840400000|2021-12-30 05:00:00|15117|13180|14320|14310|15117|14369|14249|13180|3278521
1640926800000|2021-12-31 05:00:00|15500|13180|14479|14400|15500|14504|14295|13180|3719093
1641186000000|2022-01-03 05:00:00|15100|13785|14460|14455|15100|14500|14303|13785|4176146
1641272400000|2022-01-04 05:00:00|15500|13180|14200|14190|15500|14510|14177|13180|7018384
1641358800000|2022-01-05 05:00:00|15500|13180|14410|14400|15500|14592|14231|13180|7635257
1641445200000|2022-01-06 05:00:00|15117|13500|14430|14354|15117|14463|14245|13500|4571714
1641531600000|2022-01-07 05:00:00|15500|13180|14500|14489|15500|14536|14296|13180|3764784
1641790800000|2022-01-10 05:00:00|14560|14427|14500|14461|14568|14554|14313|14310|4158244
1641877200000|2022-01-11 05:00:00|14729|14417|14425|14402|14729|14475|14320|14230|3801554
1641963600000|2022-01-12 05:00:00|14800|14327|14345|14326|14800|14428|14306|14300|3801617
1642050000000|2022-01-13 05:00:00|15594|13180|14568|14540|15594|14566|14306|13180|4725661
1642136400000|2022-01-14 05:00:00|14603|14512|14520|14506|14664|14660|14436|14230|5306520
1642482000000|2022-01-18 05:00:00|14800|14000|14252|14215|14800|14520|14213|14000|3897774
1642568400000|2022-01-19 05:00:00|15594|13180|14396|14375|15594|14497|14192|13180|4503293
1642654800000|2022-01-20 05:00:00|15594|13180|14098|14027|15594|14443|14058|13180|4592334
1642741200000|2022-01-21 05:00:00|14251|14060|14049|13975|14251|14226|13977|13975|5549732
1643000400000|2022-01-24 05:00:00|15594|12500|14015|13930|15594|14052|13734|12500|5481186
1643086800000|2022-01-25 05:00:00|15000|13180|13745|13700|15000|14033|13683|13180|5768347
1643173200000|2022-01-26 05:00:00|13823|13510|13608|13581|14010|13875|13518|13510|5594718
1643259600000|2022-01-27 05:00:00|13553|13459|13640|13600|13911|13908|13538|13459|5692612
1643346000000|2022-01-28 05:00:00|14650|12500|13752|13718|14650|13756|13398|12500|4966923
1643605200000|2022-01-31 05:00:00|13836|13706|13970|13960|14010|14003|13661|13516|3923374
1643691600000|2022-02-01 05:00:00|14650|13180|14120|14050|14650|14119|13900|13180|3660043
1643778000000|2022-02-02 05:00:00|14096|13993|14069|14035|14167|14161|14016|13993|3946011
1643864400000|2022-02-03 05:00:00|14650|13180|14159|14120|14650|14198|13979|13180|4298248
1643950800000|2022-02-04 05:00:00|14120|13790|13949|13908|14521|14087|13840|13790|679384
1644210000000|2022-02-07 05:00:00|14650|13180|13819|13801|14650|14013|13761|13180|3697026
1644296400000|2022-02-08 05:00:00|14280|13180|13812|13805|14280|13923|13754|13180|3841455
1644382800000|2022-02-09 05:00:00|13929|13791|13769|13764|13929|13878|13747|13746|4581243
1644469200000|2022-02-10 05:00:00|13929|13705|13599|13575|13929|13776|13548|13546|5228614
1644555600000|2022-02-11 05:00:00|13929|13180|13556|13545|13929|13717|13417|13180|4843512
1644814800000|2022-02-14 05:00:00|13929|13180|13417|13395|13929|13593|13272|13180|5331730
1644901200000|2022-02-15 05:00:00|13571|13180|13432|13420|13571|13565|13379|13180|4370631
1644987600000|2022-02-16 05:00:00|13929|13180|13430|13420|13929|13486|13270|13180|5422160
1645074000000|2022-02-17 05:00:00|13520|13272|13880|13874|13947|13945|13274|13180|12171033
1645160400000|2022-02-18 05:00:00|14650|13180|13820|13810|14650|13957|13718|13180|6403095
1645506000000|2022-02-22 05:00:00|14650|13180|13686|13675|14650|13819|13580|13180|5294825
1645592400000|2022-02-23 05:00:00|13767|13674|13500|13411|13767|13717|13442|13402|4384756
1645678800000|2022-02-24 05:00:00|13790|13180|13438|13411|13790|13500|13200|13180|6562653
1645765200000|2022-02-25 05:00:00|13461|13180|13635|13600|13679|13678|13390|13180|5470343
1646024400000|2022-02-28 05:00:00|13558|13500|13535|13520|13699|13606|13378|13358|4631886
1646110800000|2022-03-01 05:00:00|13746|13315|13650|13600|13790|13788|13504|13315|4579966
1646197200000|2022-03-02 05:00:00|13819|13538|13615|13575|13819|13682|13522|13500|4653388
1646283600000|2022-03-03 05:00:00|13678|13457|13836|13813|14049|14046|13620|13457|6139037
1646370000000|2022-03-04 05:00:00|14650|13180|14282|14261|14650|14293|13723|13180|7064075
1646629200000|2022-03-07 05:00:00|14322|13918|14101|14052|14364|14363|14049|13918|8868489
1646715600000|2022-03-08 05:00:00|14284|14053|13960|13887|14284|14245|13859|13800|5919864
1646802000000|2022-03-09 05:00:00|14650|13180|14000|13928|14650|14060|13819|13180|4274605
1646888400000|2022-03-10 05:00:00|14650|13180|14260|14150|14650|14299|13838|13180|4765896
1646974800000|2022-03-11 05:00:00|14650|13780|14224|14200|14650|14404|14191|13780|3798200
1647230400000|2022-03-14 04:00:00|14400|14050|14440|14411|14485|14482|14202|13780|4552007
1647316800000|2022-03-15 04:00:00|14650|14415|14578|14565|14650|14615|14388|14230|4345460
1647403200000|2022-03-16 04:00:00|14650|14200|14538|14522|14697|14693|14371|14200|4764379
1647489600000|2022-03-17 04:00:00|15134|13900|14485|14455|15134|14528|14372|13900|3351636
1647576000000|2022-03-18 04:00:00|14747|14450|14575|14525|15000|14573|14417|14230|3562319
1647835200000|2022-03-21 04:00:00|15077|14200|14410|14394|15077|14724|14364|14200|3661053
1647921600000|2022-03-22 04:00:00|14819|14230|14399|14350|14819|14494|14300|14230|3661405
1648008000000|2022-03-23 04:00:00|14747|14114|14215|14180|14747|14368|14153|14114|3857609
1648094400000|2022-03-24 04:00:00|15200|13180|14295|14270|15200|14340|14189|13180|2534778
1648180800000|2022-03-25 04:00:00|15000|13900|14345|14320|15000|14391|14200|13900|2599384
1648440000000|2022-03-28 04:00:00|15200|13180|14589|14558|15200|14605|14323|13180|3169905
1648526400000|2022-03-29 04:00:00|14750|14538|14709|14680|14810|14807|14588|14475|3211635
1648612800000|2022-03-30 04:00:00|14911|14638|15000|14976|15019|15017|14688|14500|5041920
1648699200000|2022-03-31 04:00:00|15200|14777|14940|14896|15200|15053|14858|14777|5208343
1648785600000|2022-04-01 04:00:00|15200|14670|15100|15070|15200|15126|14886|14670|4314083
1649044800000|2022-04-04 04:00:00|15200|15035|15100|15080|15320|15318|15011|14982|4740208
1649131200000|2022-04-05 04:00:00|15235|15004|15170|15147|15335|15331|15060|15001|3546432
1649217600000|2022-04-06 04:00:00|15141|14975|15494|15476|15550|15541|15057|14975|5842062
1649304000000|2022-04-07 04:00:00|15599|15481|15909|15671|15909|15754|15444|15406|5506098
1649390400000|2022-04-08 04:00:00|15908|15330|15737|15720|15908|15839|15622|15330|4754141
1649649600000|2022-04-11 04:00:00|16024|15574|15425|15415|16024|15819|15364|15350|5031815
1649736000000|2022-04-12 04:00:00|15501|15210|15369|15331|15600|15540|15256|15210|5137524
1649822400000|2022-04-13 04:00:00|15559|15363|15730|15702|15780|15777|15308|15250|6595821
1649908800000|2022-04-14 04:00:00|16005|15653|15710|15705|16005|15828|15644|15550|4061015
1650254400000|2022-04-18 04:00:00|15693|15671|15650|15591|15800|15795|15521|15500|2576692
1650340800000|2022-04-19 04:00:00|15724|15567|15775|15726|15799|15795|15596|15488|2778742
1650427200000|2022-04-20 04:00:00|15923|15684|16000|15980|16036|16034|15765|15684|4167129
1650513600000|2022-04-21 04:00:00|16222|16010|15989|15935|16247|16076|15912|15880|3615135
1650600000000|2022-04-22 04:00:00|16080|15864|15680|15650|16080|16032|15660|15598|4334308
1650859200000|2022-04-25 04:00:00|15635|15454|15690|15651|15800|15746|15437|15433|3168477
1650945600000|2022-04-26 04:00:00|16165|15172|15570|15501|16165|15807|15484|15172|3722982
1651032000000|2022-04-27 04:00:00|15688|15572|15498|15447|15688|15619|15403|15400|3537418
1651118400000|2022-04-28 04:00:00|15621|15471|15600|15471|15727|15696|15415|15400|2788110
1651204800000|2022-04-29 04:00:00|15800|15385|15430|15322|15800|15622|15271|15255|4118590
1651464000000|2022-05-02 04:00:00|15500|15275|15196|15153|15500|15486|15033|15030|3876233
1651550400000|2022-05-03 04:00:00|15790|13580|15274|15251|15790|15426|15100|13580|3442604
1651636800000|2022-05-04 04:00:00|15276|15200|15458|15425|15500|15490|15177|15150|3936144
1651723200000|2022-05-05 04:00:00|15630|15140|15290|15256|15630|15372|15140|15000|4599495
1651809600000|2022-05-06 04:00:00|15296|15133|14949|14871|15415|15392|14827|14825|6915473
1652068800000|2022-05-09 04:00:00|15630|14000|15294|15136|15630|15309|14747|14000|6009724
1652155200000|2022-05-10 04:00:00|15272|15000|14931|14927|15388|15229|14858|14851|3497559
1652241600000|2022-05-11 04:00:00|15083|14885|14828|14762|15110|15068|14691|14644|5641778
1652328000000|2022-05-12 04:00:00|15630|13580|14787|14760|15630|15014|14650|13580|5271558
1652414400000|2022-05-13 04:00:00|14989|14762|14850|14806|15100|14840|14617|14609|4040031
1652673600000|2022-05-16 04:00:00|14889|14687|14747|14625|15101|14938|14650|14620|4115202
1652760000000|2022-05-17 04:00:00|15630|13580|13149|13141|15630|15000|13064|13063|32091528
1652846400000|2022-05-18 04:00:00|14350|11800|12230|12222|14350|13150|12155|11800|23812384
1652932800000|2022-05-19 04:00:00|12231|11950|11931|11929|12247|12245|11860|11859|16747672
1653019200000|2022-05-20 04:00:00|12134|11948|11905|11897|12134|12077|11729|11727|10970539
1653278400000|2022-05-23 04:00:00|12100|11620|12217|12176|12378|12377|11948|11620|9086777
1653364800000|2022-05-24 04:00:00|12256|12120|12440|12400|12457|12454|12115|12107|7616180
1653451200000|2022-05-25 04:00:00|12525|12331|12356|12333|12525|12464|12260|12132|5442182
1653537600000|2022-05-26 04:00:00|12499|12317|12597|12551|12648|12640|12356|12251|5911969
1653624000000|2022-05-27 04:00:00|13257|12001|12866|12849|13257|12861|12535|12001|5153546
1652673600000|2022-05-16 04:00:00|14889|14687|14747|14625|15101|14938|14650|14620|4115202
1652760000000|2022-05-17 04:00:00|15630|13580|13149|13141|15630|15000|13064|13063|32091528
1652846400000|2022-05-18 04:00:00|14350|11800|12230|12222|14350|13150|12155|11800|23812384
1652932800000|2022-05-19 04:00:00|12231|11950|11931|11929|12247|12245|11860|11859|16747672
1653019200000|2022-05-20 04:00:00|12134|11948|11905|11897|12134|12077|11729|11727|10970539
1653278400000|2022-05-23 04:00:00|12100|11620|12217|12176|12378|12377|11948|11620|9086777
1653364800000|2022-05-24 04:00:00|12256|12120|12440|12400|12457|12454|12115|12107|7616180
1653451200000|2022-05-25 04:00:00|12525|12331|12356|12333|12525|12464|12260|12132|5442182
1653537600000|2022-05-26 04:00:00|12499|12317|12597|12551|12648|12640|12356|12251|5911969
1653624000000|2022-05-27 04:00:00|13257|12001|12866|12849|13257|12861|12535|12001|5153546
1653969600000|2022-05-31 04:00:00|12909|12858|12900|12876|13000|12989|12723|12700|6675367
1654056000000|2022-06-01 04:00:00|13700|11871|12543|12515|13700|12900|12468|11871|6187777
1654142400000|2022-06-02 04:00:00|12790|12501|12780|12753|12799|12753|12432|12352|4556844
1654228800000|2022-06-03 04:00:00|13700|11750|12550|12526|13700|12739|12510|11750|3906777
1654488000000|2022-06-06 04:00:00|12620|12432|12497|12487|12792|12646|12459|12432|3897381
1654574400000|2022-06-07 04:00:00|12982|12000|12329|12306|12982|12460|11875|11868|9786811
1654660800000|2022-06-08 04:00:00|12600|11848|12248|12227|12600|12390|12198|11848|4859145
1654747200000|2022-06-09 04:00:00|12600|11800|12118|12102|12600|12432|12099|11800|4134597
1654833600000|2022-06-10 04:00:00|12600|11700|12211|12190|12600|12274|11935|11700|5137231
1655092800000|2022-06-13 04:00:00|12146|11855|12000|11960|12146|12122|11910|11855|5394364
1655179200000|2022-06-14 04:00:00|12136|11993|11999|11970|12201|11998|11818|11800|4445553
1655265600000|2022-06-15 04:00:00|14000|10000|12049|12043|14000|12047|11791|10000|5220821
1655352000000|2022-06-16 04:00:00|14000|10000|12062|12055|14000|12175|11823|10000|6299505
1655438400000|2022-06-17 04:00:00|14000|10000|11850|11835|14000|12095|11798|10000|6356624
1655784000000|2022-06-21 04:00:00|11960|11839|12217|12186|12280|12276|11825|11818|4690068
1655870400000|2022-06-22 04:00:00|14000|10000|12049|12010|14000|12322|12013|10000|3997232
1655956800000|2022-06-23 04:00:00|14350|10000|12358|12320|14350|12396|12087|10000|3374282
1656043200000|2022-06-24 04:00:00|14350|10300|12369|12362|14350|12526|12318|10300|5973791
1656302400000|2022-06-27 04:00:00|12802|11850|12412|12401|13100|12474|12281|11850|4197459
1656388800000|2022-06-28 04:00:00|12529|12294|12282|12224|12559|12551|12232|11999|3113146
1656475200000|2022-06-29 04:00:00|12808|11640|12211|12150|12808|12332|12098|11640|4180269
1656561600000|2022-06-30 04:00:00|12168|12022|12175|12121|12217|12206|11992|11986|3331242
1656648000000|2022-07-01 04:00:00|12130|12000|12321|12248|12801|12263|12091|11598|3550735
1656993600000|2022-07-05 04:00:00|12787|11640|12418|12383|12787|12447|12162|11640|3103651
1657080000000|2022-07-06 04:00:00|12552|12343|12533|12514|12630|12626|12368|12201|4420569
1657166400000|2022-07-07 04:00:00|12628|12430|12528|12501|12697|12552|12414|12302|3481367
1657252800000|2022-07-08 04:00:00|12582|12399|12550|12520|12697|12660|12517|12399|2702278
1657512000000|2022-07-11 04:00:00|12529|12349|12550|12515|12659|12630|12462|12335|2307386
1657598400000|2022-07-12 04:00:00|12573|12339|12513|12493|12713|12712|12473|12339|2788150
1657684800000|2022-07-13 04:00:00|12497|12238|12502|12424|12740|12644|12394|12238|2421673
1657771200000|2022-07-14 04:00:00|12537|12414|12830|12787|12833|12831|12394|12387|4413737
1657857600000|2022-07-15 04:00:00|12844|12694|12929|12910|13030|13027|12781|12600|4298780
1658116800000|2022-07-18 04:00:00|13058|12895|12910|12877|13065|13029|12827|12800|2821657
1658203200000|2022-07-19 04:00:00|13016|12831|12979|12961|13100|12995|12862|12742|2662224
1658289600000|2022-07-20 04:00:00|13066|12902|13063|13021|13139|13130|12951|12902|3771063
1658376000000|2022-07-21 04:00:00|13123|12981|13239|13201|13260|13255|13051|12942|3856921
1658462400000|2022-07-22 04:00:00|13280|13119|13221|13201|13348|13339|13125|13000|2566775
1658721600000|2022-07-25 04:00:00|13531|13141|11900|11888|13531|13263|11879|11877|5303442
1658808000000|2022-07-26 04:00:00|12090|11800|12250|12238|12269|12267|11910|11800|22135967
1658894400000|2022-07-27 04:00:00|12563|11962|12625|12603|12700|12676|12109|11962|9101156
1658980800000|2022-07-28 04:00:00|12666|12574|12998|12950|13089|13080|12590|12540|6427420
1659067200000|2022-07-29 04:00:00|13041|12645|13201|13190|13228|13226|12823|12645|6035040
1659326400000|2022-08-01 04:00:00|13247|13050|13254|13236|13424|13423|13105|13050|4592021
1659412800000|2022-08-02 04:00:00|13288|13127|13300|13269|13372|13370|13144|13127|3722304
1659499200000|2022-08-03 04:00:00|13351|13160|13000|12975|13400|13293|12925|12921|7098620
1659585600000|2022-08-04 04:00:00|13354|12770|12581|12565|13354|13070|12541|12530|11865771
1659672000000|2022-08-05 04:00:00|12708|12522|12643|12618|12738|12679|12514|12512|6984193
1659931200000|2022-08-08 04:00:00|14300|11074|12784|12768|14300|12821|12600|11074|3270896
1660017600000|2022-08-09 04:00:00|12812|12631|12895|12880|12905|12895|12723|12631|3921438
1660104000000|2022-08-10 04:00:00|13050|12626|12906|12895|13050|13013|12840|12626|5260433
1660190400000|2022-08-11 04:00:00|13112|12776|12988|12982|13112|13036|12861|12742|5014321
1660276800000|2022-08-12 04:00:00|13062|12946|13227|13222|13284|13283|12982|12892|5330516
1660536000000|2022-08-15 04:00:00|13400|13230|13370|13365|13400|13383|13134|13050|5772309
1660622400000|2022-08-16 04:00:00|13657|13366|13939|13920|14094|14090|13308|13300|20272668
1660708800000|2022-08-17 04:00:00|14008|13705|13945|13922|14273|14271|13788|13705|9492849
1660795200000|2022-08-18 04:00:00|14062|13871|13912|13893|14062|14040|13851|13842|4097361
1660881600000|2022-08-19 04:00:00|13959|13643|13730|13715|13990|13902|13692|13643|4494956
1661140800000|2022-08-22 04:00:00|13702|13458|13490|13470|13702|13671|13445|13396|3754719
1661227200000|2022-08-23 04:00:00|13550|13376|13400|13385|13620|13494|13322|13320|3516625
1661313600000|2022-08-24 04:00:00|13427|13330|13510|13507|13530|13529|13349|13300|3330593
1661400000000|2022-08-25 04:00:00|13605|13486|13587|13564|13605|13598|13485|13450|4159022
1661486400000|2022-08-26 04:00:00|13657|13521|13150|13149|13686|13680|13148|13126|4382558