927864000000|1999-05-28 04:00:00|4638|4638|4636|4636|4648|4648|4606|4606|203750
928209600000|1999-06-01 04:00:00|4620|4620|4622|4622|4640|4640|4594|4594|300750
928296000000|1999-06-02 04:00:00|4640|4640|4632|4632|4648|4648|4602|4602|234300
928382400000|1999-06-03 04:00:00|4658|4658|4616|4616|4688|4688|4602|4602|245000
928468800000|1999-06-04 04:00:00|4616|4616|4674|4674|4674|4674|4616|4616|241000
928728000000|1999-06-07 04:00:00|4690|4690|4770|4770|4800|4800|4668|4668|611850
928814400000|1999-06-08 04:00:00|4770|4770|4788|4788|4850|4850|4756|4756|449700
928900800000|1999-06-09 04:00:00|4790|4790|4720|4720|4796|4796|4708|4708|522000
928987200000|1999-06-10 04:00:00|4720|4720|4662|4662|4720|4720|4606|4606|457800
929073600000|1999-06-11 04:00:00|4670|4670|4644|4644|4676|4676|4620|4620|508100
929332800000|1999-06-14 04:00:00|4640|4640|4598|4598|4658|4658|4590|4590|609250
929419200000|1999-06-15 04:00:00|4612|4612|4630|4630|4630|4630|4594|4594|613150
929505600000|1999-06-16 04:00:00|4620|4620|4650|4650|4694|4694|4618|4618|293500
929592000000|1999-06-17 04:00:00|4648|4648|4644|4644|4656|4656|4611.5|4611.5|225000
929678400000|1999-06-18 04:00:00|4610|4610|4550|4550|4620|4620|4528|4528|581000
929937600000|1999-06-21 04:00:00|4560|4560|4580|4580|4590|4590|4550|4550|539500
930024000000|1999-06-22 04:00:00|4550|4550|4494|4494|4568|4568|4490|4490|736000
930110400000|1999-06-23 04:00:00|4514|4514|4526|4526|4534|4534|4454|4454|460500
930196800000|1999-06-24 04:00:00|4500|4500|4470|4470|4502|4502|4460|4460|547000
930283200000|1999-06-25 04:00:00|4516|4516|4458|4458|4516|4516|4444|4444|617500
930542400000|1999-06-28 04:00:00|4470|4470|4440|4440|4490|4490|4430|4430|614500
930628800000|1999-06-29 04:00:00|4424|4424|4484|4484|4492|4492|4422|4422|811500
930715200000|1999-06-30 04:00:00|4464|4464|4480|4480|4550|4550|4464|4464|669000
930801600000|1999-07-01 04:00:00|4470|4470|4492|4492|4526|4526|4470|4470|710000
930888000000|1999-07-02 04:00:00|4480|4480|4556|4556|4586|4586|4480|4480|439500
931233600000|1999-07-06 04:00:00|4560|4560|4598|4598|4598|4598|4520|4520|1663500
931320000000|1999-07-07 04:00:00|4640|4640|4638|4638|4666|4666|4574|4574|439500
931406400000|1999-07-08 04:00:00|4624|4624|4638|4638|4658|4658|4576|4576|628000
931492800000|1999-07-09 04:00:00|4620|4620|4582|4582|4644|4644|4534|4534|306000
931752000000|1999-07-12 04:00:00|4604|4604|4568|4568|4618|4618|4516|4516|356500
931838400000|1999-07-13 04:00:00|4550|4550|4542|4542|4562|4562|4518|4518|321500
931924800000|1999-07-14 04:00:00|4542|4542|4572|4572|4590|4590|4542|4542|473500
932011200000|1999-07-15 04:00:00|4580|4580|4560|4560|4586|4586|4536|4536|472000
932097600000|1999-07-16 04:00:00|4550|4550|4558|4558|4574|4574|4544|4544|699000
932356800000|1999-07-19 04:00:00|4580|4580|4536|4536|4586|4586|4510|4510|614500
932443200000|1999-07-20 04:00:00|4544|4544|4504|4504|4544|4544|4500|4500|327500
932529600000|1999-07-21 04:00:00|4512|4512|4486|4486|4518|4518|4474|4474|540500
932616000000|1999-07-22 04:00:00|4480|4480|4466|4466|4490|4490|4450|4450|304500
932702400000|1999-07-23 04:00:00|4454|4454|4430|4430|4454|4454|4402|4402|784500
932961600000|1999-07-26 04:00:00|4400|4400|4396|4396|4434|4434|4366|4366|607500
933048000000|1999-07-27 04:00:00|4390|4390|4378|4378|4436|4436|4364|4364|1026500
933134400000|1999-07-28 04:00:00|4370|4370|4326|4326|4378|4378|4320|4320|958000
933220800000|1999-07-29 04:00:00|4304|4304|4342|4342|4350|4350|4220|4220|1156500
933307200000|1999-07-30 04:00:00|4330|4330|4254|4254|4336|4336|4250|4250|729500
933566400000|1999-08-02 04:00:00|4230|4230|4156|4156|4280|4280|4156|4156|945000
933652800000|1999-08-03 04:00:00|4170|4170|4170|4170|4188|4188|4150|4150|610500
933739200000|1999-08-04 04:00:00|4180|4180|4148|4148|4186|4186|4140|4140|558000
933825600000|1999-08-05 04:00:00|4142|4142|4184|4184|4196|4196|4100|4100|682500
933912000000|1999-08-06 04:00:00|4160|4160|4080|4080|4162|4162|4070|4070|591500
934171200000|1999-08-09 04:00:00|4056|4056|4030|4030|4078|4078|4002|4002|557000
934257600000|1999-08-10 04:00:00|4016|4016|4072|4072|4072|4072|4006|4006|628500
934344000000|1999-08-11 04:00:00|4102|4102|4248|4248|4306|4306|4102|4102|616500
934430400000|1999-08-12 04:00:00|4280|4280|4266|4266|4330|4330|4248|4248|340500
934516800000|1999-08-13 04:00:00|4260|4260|4208|4208|4304|4304|4196|4196|517000
934776000000|1999-08-16 04:00:00|4184|4184|4146|4146|4184|4184|4102|4102|447000
934862400000|1999-08-17 04:00:00|4156|4156|4100|4100|4186|4186|4080|4080|407000
934948800000|1999-08-18 04:00:00|4094|4094|4046|4046|4094|4094|4000|4000|847500
935035200000|1999-08-19 04:00:00|4000|4000|4020|4020|4040|4040|4000|4000|695000
935121600000|1999-08-20 04:00:00|4044|4044|4042|4042|4044|4044|4018|4018|401000
935380800000|1999-08-23 04:00:00|4080|4080|4114|4114|4154|4154|4074|4074|496000
935467200000|1999-08-24 04:00:00|4100|4100|4088|4088|4106|4106|4044|4044|1023000
935553600000|1999-08-25 04:00:00|4064|4064|4038|4038|4064|4064|4028|4028|1293500
935640000000|1999-08-26 04:00:00|4038|4038|4016|4016|4056|4056|4000|4000|1258500
935726400000|1999-08-27 04:00:00|4050|4050|4042|4042|4066|4066|4024|4024|569000
935985600000|1999-08-30 04:00:00|4046|4046|4008|4008|4048|4048|4002|4002|688500
936072000000|1999-08-31 04:00:00|4020|4020|4006|4006|4030|4030|3998|3998|889500
936158400000|1999-09-01 04:00:00|4024|4024|4046|4046|4048|4048|4024|4024|734000
936244800000|1999-09-02 04:00:00|4030|4030|4054|4054|4054|4054|4018|4018|392000
936331200000|1999-09-03 04:00:00|4076|4076|4054|4054|4140|4140|4042|4042|667000
936676800000|1999-09-07 04:00:00|4040|4040|4020|4020|4046|4046|4002|4002|796500
936763200000|1999-09-08 04:00:00|4010|4010|4010|4010|4020|4020|4000|4000|786000
936849600000|1999-09-09 04:00:00|4010|4010|4002|4002|4010|4010|3972|3972|1055000
936936000000|1999-09-10 04:00:00|4000|4000|3980|3980|4002|4002|3968|3968|830500
937195200000|1999-09-13 04:00:00|3952|3952|3956|3956|3968|3968|3936|3936|843000
937281600000|1999-09-14 04:00:00|3906|3906|3886|3886|3948|3948|3864|3864|1027000
937368000000|1999-09-15 04:00:00|3900|3900|3936|3936|3936|3936|3884|3884|752500
937454400000|1999-09-16 04:00:00|3896|3896|3990|3990|3998|3998|3896|3896|390500
937540800000|1999-09-17 04:00:00|3998|3998|4016|4016|4018|4018|3992|3992|495500
937800000000|1999-09-20 04:00:00|4010|4010|4030|4030|4040|4040|3990|3990|340000
937886400000|1999-09-21 04:00:00|3988|3988|4004|4004|4034|4034|3988|3988|720500
937972800000|1999-09-22 04:00:00|4004|4004|3912|3912|4004|4004|3876|3876|1131000
938059200000|1999-09-23 04:00:00|3906|3906|3890|3890|3940|3940|3880|3880|357000
938145600000|1999-09-24 04:00:00|3866|3866|3868|3868|3882|3882|3838|3838|620500
938404800000|1999-09-27 04:00:00|3880|3880|3810|3810|3882|3882|3802|3802|716500
938491200000|1999-09-28 04:00:00|3800|3800|3740|3740|3804|3804|3706|3706|1032500
938577600000|1999-09-29 04:00:00|3696|3696|3732|3732|3740|3740|3680|3680|950500
938664000000|1999-09-30 04:00:00|3724|3724|3712|3712|3782|3782|3604|3604|1935000
938750400000|1999-10-01 04:00:00|3680|3680|3672.25|3672.25|3734|3734|3670|3670|740500
939009600000|1999-10-04 04:00:00|3692|3692|3790|3790|3800|3800|3668|3668|954000
939096000000|1999-10-05 04:00:00|3820|3820|3834|3834|3918|3918|3814|3814|666000
939182400000|1999-10-06 04:00:00|3880|3880|3874|3874|3880|3880|3834|3834|677500
939268800000|1999-10-07 04:00:00|3888|3888|3820|3820|3888|3888|3762|3762|605000
939355200000|1999-10-08 04:00:00|3832|3832|3836|3836|3836|3836|3782|3782|460500
939614400000|1999-10-11 04:00:00|3852|3852|3890|3890|3906|3906|3848|3848|350000
939700800000|1999-10-12 04:00:00|3900|3900|3808|3808|3906|3906|3788|3788|484500
939787200000|1999-10-13 04:00:00|3802|3802|3834|3834|3900|3900|3802|3802|639500
939873600000|1999-10-14 04:00:00|3850|3850|3818|3818|3856|3856|3790|3790|337500
939960000000|1999-10-15 04:00:00|3770|3770|3764|3764|3812|3812|3746|3746|470000
940219200000|1999-10-18 04:00:00|3770|3770|3718|3718|3784|3784|3700|3700|456500
940305600000|1999-10-19 04:00:00|3736|3736|3752|3752|3836|3836|3726|3726|533500
940392000000|1999-10-20 04:00:00|3734|3734|3716|3716|3770|3770|3668|3668|910000
940478400000|1999-10-21 04:00:00|3690|3690|3600|3600|3698|3698|3584|3584|928000
940564800000|1999-10-22 04:00:00|3616|3616|3618|3618|3638|3638|3604|3604|716000
940824000000|1999-10-25 04:00:00|3630|3630|3668|3668|3716|3716|3612|3612|904500
940910400000|1999-10-26 04:00:00|3724|3724|3712|3712|3758|3758|3694|3694|776000
940996800000|1999-10-27 04:00:00|3744|3744|3738|3738|3752|3752|3712|3712|659500
941083200000|1999-10-28 04:00:00|3778|3778|3906|3906|3936|3936|3778|3778|914000
941169600000|1999-10-29 04:00:00|3940|3940|4180|4180|4200|4200|3934|3934|1279500
941432400000|1999-11-01 05:00:00|4280|4280|4174|4174|4340|4340|4126|4126|1078000
941518800000|1999-11-02 05:00:00|4198|4198|4282|4282|4362|4362|4198|4198|907500
941605200000|1999-11-03 05:00:00|4292|4292|4306|4306|4374|4374|4282|4282|798000
941691600000|1999-11-04 05:00:00|4326|4326|4326|4326|4388|4388|4298|4298|490500
941778000000|1999-11-05 05:00:00|4420|4420|4262|4262|4438|4438|4232|4232|469500
942037200000|1999-11-08 05:00:00|4240|4240|4176|4176|4240|4240|4062|4062|609500
942123600000|1999-11-09 05:00:00|4140|4140|4028|4028|4150|4150|4000|4000|455500
942210000000|1999-11-10 05:00:00|3950|3950|3970|3970|4018|4018|3914|3914|704000
942296400000|1999-11-11 05:00:00|3950|3950|3916|3916|3992|3992|3884|3884|553500
942382800000|1999-11-12 05:00:00|3900|3900|3936|3936|4052|4052|3870|3870|969000
942642000000|1999-11-15 05:00:00|3870|3870|3880|3880|3890|3890|3800|3800|1376000
942728400000|1999-11-16 05:00:00|3900|3900|3802|3802|3900|3900|3796|3796|774500
942814800000|1999-11-17 05:00:00|3784|3784|3788|3788|3850|3850|3764|3764|1232000
942901200000|1999-11-18 05:00:00|3782|3782|3834|3834|3840|3840|3780|3780|915000
942987600000|1999-11-19 05:00:00|3836|3836|3710|3710|3840|3840|3698|3698|1041500
943246800000|1999-11-22 05:00:00|3760|3760|3818|3818|3830|3830|3760|3760|1151000
943333200000|1999-11-23 05:00:00|3860|3860|3778|3778|3866|3866|3758|3758|965000
943419600000|1999-11-24 05:00:00|3766|3766|3790|3790|3794|3794|3764|3764|628500
943592400000|1999-11-26 05:00:00|3810|3810|3766|3766|3824|3824|3754|3754|313000
943851600000|1999-11-29 05:00:00|3706|3706|3748|3748|3756|3756|3706|3706|669000
943938000000|1999-11-30 05:00:00|3750|3750|3730|3730|3812|3812|3712|3712|607500
944024400000|1999-12-01 05:00:00|3740|3740|3720|3720|3776|3776|3710|3710|470000
944110800000|1999-12-02 05:00:00|3710|3710|3700|3700|3718|3718|3668|3668|657000
944197200000|1999-12-03 05:00:00|3760|3760|3680|3680|3776|3776|3672|3672|1017000
944456400000|1999-12-06 05:00:00|3700|3700|3672|3672|3722|3722|3660|3660|604000
944542800000|1999-12-07 05:00:00|3660|3660|3622|3622|3672|3672|3600|3600|1162000
944629200000|1999-12-08 05:00:00|3602|3602|3600|3600|3636|3636|3560|3560|833000
944715600000|1999-12-09 05:00:00|3590|3590|3570|3570|3590|3590|3554|3554|936000
944802000000|1999-12-10 05:00:00|3556|3556|3574|3574|3612|3612|3468|3468|1406000
945061200000|1999-12-13 05:00:00|3630|3630|3570|3570|3670|3670|3550|3550|1025000
945147600000|1999-12-14 05:00:00|3570|3570|3494|3494|3596|3596|3480|3480|766000
945234000000|1999-12-15 05:00:00|3450|3450|3512|3512|3546|3546|3444|3444|1009500
945320400000|1999-12-16 05:00:00|3480|3480|3464|3464|3520|3520|3444|3444|1019500
945406800000|1999-12-17 05:00:00|3500|3500|3510|3510|3518|3518|3466|3466|1123000
945666000000|1999-12-20 05:00:00|3500|3500|3512|3512|3518|3518|3466|3466|914500
945752400000|1999-12-21 05:00:00|3472|3472|3452|3452|3488|3488|3440|3440|946500
945838800000|1999-12-22 05:00:00|3452|3452|3442|3442|3496|3496|3430|3430|1163000
945925200000|1999-12-23 05:00:00|3416|3416|3434|3434|3476|3476|3414|3414|1437000
946270800000|1999-12-27 05:00:00|3420|3420|3432|3432|3460|3460|3401|3401|1253000
946357200000|1999-12-28 05:00:00|3416|3416|3424|3424|3454|3454|3404|3404|1433000
946443600000|1999-12-29 05:00:00|3402|3402|3434|3434|3450|3450|3402|3402|1083750
946530000000|1999-12-30 05:00:00|3406|3406|3420|3420|3434|3434|3406|3406|1264000
946616400000|1999-12-31 05:00:00|3416|3416|3660|3660|3662|3662|3408|3408|1073000
946875600000|2000-01-03 05:00:00|3650|3650|3530|3530|3658|3658|3482|3482|873500
946962000000|2000-01-04 05:00:00|3450|3450|3408|3408|3466|3466|3390|3390|1380000
947048400000|2000-01-05 05:00:00|3414|3414|3464|3464|3546|3546|3390|3390|997000
947134800000|2000-01-06 05:00:00|3490|3490|3608|3608|3608|3608|3454|3454|917000
947221200000|2000-01-07 05:00:00|3660|3660|3640|3640|3696|3696|3610|3610|1001500
947480400000|2000-01-10 05:00:00|3690|3690|3626|3626|3776|3776|3612|3612|1010000
947566800000|2000-01-11 05:00:00|3580|3580|3558|3558|3596|3596|3530|3530|722500
947653200000|2000-01-12 05:00:00|3550|3550|3490|3490|3568|3568|3472|3472|515500
947739600000|2000-01-13 05:00:00|3520|3520|3520|3520|3546|3546|3502|3502|613500
947826000000|2000-01-14 05:00:00|3560|3560|3402|3402|3570|3570|3402|3402|1342500
948171600000|2000-01-18 05:00:00|3408|3408|3400|3400|3438|3438|3380|3380|1373000
948258000000|2000-01-19 05:00:00|3410|3410|3418|3418|3426|3426|3354|3354|883500
948344400000|2000-01-20 05:00:00|3418|3418|3400|3400|3468|3468|3400|3400|814500
948430800000|2000-01-21 05:00:00|3400|3400|3422|3422|3426|3426|3388|3388|707500
948690000000|2000-01-24 05:00:00|3470|3470|3400|3400|3480|3480|3376|3376|660500
948776400000|2000-01-25 05:00:00|3390|3390|3406|3406|3446|3446|3380|3380|623500
948862800000|2000-01-26 05:00:00|3416|3416|3414|3414|3448|3448|3400|3400|530000
948949200000|2000-01-27 05:00:00|3414|3414|3392|3392|3440|3440|3372|3372|470000
949035600000|2000-01-28 05:00:00|3380|3380|3320|3320|3386|3386|3308|3308|984000
949294800000|2000-01-31 05:00:00|3324|3324|3292|3292|3366|3366|3292|3292|1118500
949381200000|2000-02-01 05:00:00|3332|3332|3350|3350|3356|3356|3306|3306|527000
949467600000|2000-02-02 05:00:00|3330|3330|3280|3280|3336|3336|3270|3270|1039000
949554000000|2000-02-03 05:00:00|3300|3300|3340|3340|3348|3348|3300|3300|600000
949640400000|2000-02-04 05:00:00|3354|3354|3310|3310|3366|3366|3300|3300|620000
949899600000|2000-02-07 05:00:00|3298|3298|3328|3328|3340|3340|3282|3282|771000
949986000000|2000-02-08 05:00:00|3290|3290|3270|3270|3310|3310|3260|3260|1036500
950072400000|2000-02-09 05:00:00|3226|3226|3176|3176|3276|3276|3154|3154|1760000
950158800000|2000-02-10 05:00:00|3190|3190|3096|3096|3196|3196|3000|3000|2220000
950245200000|2000-02-11 05:00:00|3120|3120|3014|3014|3136|3136|2970|2970|2526000
950504400000|2000-02-14 05:00:00|2950|2950|2848|2848|2958|2958|2832|2832|2714500
950590800000|2000-02-15 05:00:00|3040|3040|3064|3064|3080|3080|3002|3002|2290000
950677200000|2000-02-16 05:00:00|3134|3134|3328|3328|3400|3400|3120|3120|2217000
950763600000|2000-02-17 05:00:00|3400|3400|3326|3326|3418|3418|3210|3210|973500
950850000000|2000-02-18 05:00:00|3318|3318|3372|3372|3372|3372|3100|3100|1007500
951195600000|2000-02-22 05:00:00|3260|3260|3240|3240|3266|3266|3200|3200|823500
951282000000|2000-02-23 05:00:00|3240|3240|3232|3232|3258|3258|3200|3200|611000
951368400000|2000-02-24 05:00:00|3210|3210|3078|3078|3210|3210|3040|3040|746000
951454800000|2000-02-25 05:00:00|3088|3088|2980|2980|3094|3094|2960|2960|1771000
951714000000|2000-02-28 05:00:00|2970|2970|2920|2920|2976|2976|2904|2904|2224000
951800400000|2000-02-29 05:00:00|2960|2960|2880|2880|2962|2962|2870|2870|1897500
951886800000|2000-03-01 05:00:00|2874|2874|2934|2934|2946|2946|2874|2874|1106000
951973200000|2000-03-02 05:00:00|2940|2940|2936|2936|2958|2958|2904|2904|713500
952059600000|2000-03-03 05:00:00|2960|2960|2938|2938|2994|2994|2920|2920|724000
952318800000|2000-03-06 05:00:00|2900|2900|2890|2890|2940|2940|2868|2868|886000
952405200000|2000-03-07 05:00:00|2910|2910|2900|2900|2922|2922|2854|2854|951500
952491600000|2000-03-08 05:00:00|2904|2904|2878|2878|2904|2904|2850|2850|1007500
952578000000|2000-03-09 05:00:00|2850|2850|2800|2800|2854|2854|2772|2772|1802500
952664400000|2000-03-10 05:00:00|2784|2784|2740|2740|2830|2830|2702|2702|2135500
952923600000|2000-03-13 05:00:00|2900|2900|2976|2976|3012|3012|2894|2894|1720000
953010000000|2000-03-14 05:00:00|2956|2956|2910|2910|2984|2984|2900|2900|1008500
953096400000|2000-03-15 05:00:00|2944|2944|3252|3252|3290|3290|2940|2940|1631000
953182800000|2000-03-16 05:00:00|3290|3290|3404|3404|3426|3426|3288|3288|2373000
953269200000|2000-03-17 05:00:00|3408|3408|3400|3400|3660|3660|3360|3360|2115500
953528400000|2000-03-20 05:00:00|3406|3406|3356|3356|3456|3456|3310|3310|935000
953614800000|2000-03-21 05:00:00|3336|3336|3586|3586|3604|3604|3330|3330|1277000
953701200000|2000-03-22 05:00:00|3598|3598|3606|3606|3636|3636|3540|3540|846500
953787600000|2000-03-23 05:00:00|3604|3604|3548|3548|3666|3666|3534|3534|647500
953874000000|2000-03-24 05:00:00|3588|3588|3598|3598|3648|3648|3554|3554|548000
954133200000|2000-03-27 05:00:00|3610|3610|3420|3420|3612|3612|3396|3396|534500
954219600000|2000-03-28 05:00:00|3386|3386|3334|3334|3394|3394|3294|3294|663500
954306000000|2000-03-29 05:00:00|3334|3334|3334|3334|3340|3340|3280|3280|489000
954392400000|2000-03-30 05:00:00|3328|3328|3478|3478|3604|3604|3322|3322|1270000
954478800000|2000-03-31 05:00:00|3544|3544|3640|3640|3650|3650|3484|3484|1222500
954734400000|2000-04-03 04:00:00|3670|3670|3510|3510|3672|3672|3510|3510|771500
954820800000|2000-04-04 04:00:00|3550|3550|3618|3618|3698|3698|3546|3546|1410000
954907200000|2000-04-05 04:00:00|3640|3640|3676|3676|3758|3758|3634|3634|1089500
954993600000|2000-04-06 04:00:00|3690|3690|3726|3726|3776|3776|3690|3690|649000
955080000000|2000-04-07 04:00:00|3720|3720|3682|3682|3740|3740|3660|3660|607000
955339200000|2000-04-10 04:00:00|3670|3670|3642|3642|3696|3696|3632|3632|585000
955425600000|2000-04-11 04:00:00|3646|3646|3608|3608|3658|3658|3590|3590|590500
955512000000|2000-04-12 04:00:00|3600|3600|3742|3742|3770|3770|3588|3588|819000
955598400000|2000-04-13 04:00:00|3792|3792|3780|3780|3896|3896|3754|3754|938000
955684800000|2000-04-14 04:00:00|3732|3732|3692|3692|3746|3746|3634|3634|936000
955944000000|2000-04-17 04:00:00|3676|3676|3718|3718|3720|3720|3640|3640|831500
956030400000|2000-04-18 04:00:00|3750|3750|3770|3770|3820|3820|3730|3730|695500
956116800000|2000-04-19 04:00:00|3798|3798|3760|3760|3802|3802|3732|3732|465000
956203200000|2000-04-20 04:00:00|3774|3774|3828|3828|3832|3832|3736|3736|256000
956548800000|2000-04-24 04:00:00|3804|3804|3880|3880|3904|3904|3788|3788|589500
956635200000|2000-04-25 04:00:00|3900|3900|3904|3904|3916|3916|3868|3868|340500
956721600000|2000-04-26 04:00:00|3904|3904|3850|3850|3904|3904|3820|3820|276500
956808000000|2000-04-27 04:00:00|3800|3800|3840|3840|3848|3848|3774|3774|278500
956894400000|2000-04-28 04:00:00|3840|3840|3832.25|3832.25|3874|3874|3820|3820|323000
957153600000|2000-05-01 04:00:00|3820|3820|3714|3714|3826|3826|3704|3704|519000
957240000000|2000-05-02 04:00:00|3704|3704|3498|3498|3712|3712|3472|3472|702000
957326400000|2000-05-03 04:00:00|3480|3480|3490|3490|3492|3492|3450|3450|543000
957412800000|2000-05-04 04:00:00|3490|3490|3552|3552|3558|3558|3490|3490|303000
957499200000|2000-05-05 04:00:00|3536|3536|3588|3588|3598|3598|3536|3536|199500
957758400000|2000-05-08 04:00:00|3600|3600|3606|3606|3618|3618|3594|3594|142000
957844800000|2000-05-09 04:00:00|3632|3632|3540|3540|3638|3638|3524|3524|399000
957931200000|2000-05-10 04:00:00|3504|3504|3504|3504|3540|3540|3320|3320|814500
958017600000|2000-05-11 04:00:00|3494|3494|3544|3544|3562|3562|3494|3494|415500
958104000000|2000-05-12 04:00:00|3560|3560|3546|3546|3594|3594|3534|3534|325000
958363200000|2000-05-15 04:00:00|3570|3570|3780|3780|3800|3800|3508|3508|737500
958449600000|2000-05-16 04:00:00|3880|3880|3850|3850|3900|3900|3832|3832|885000
958536000000|2000-05-17 04:00:00|3800|3800|3802|3802|3834|3834|3764|3764|339000
958622400000|2000-05-18 04:00:00|3800|3800|3796|3796|3826|3826|3790|3790|289500
958708800000|2000-05-19 04:00:00|3776|3776|3736|3736|3776|3776|3722|3722|286000
958968000000|2000-05-22 04:00:00|3716|3716|3652|3652|3716|3716|3642|3642|429500
959054400000|2000-05-23 04:00:00|3612|3612|3590|3590|3658|3658|3560|3560|402500
959140800000|2000-05-24 04:00:00|3620|3620|3612|3612|3656|3656|3482|3482|666000
959227200000|2000-05-25 04:00:00|3602|3602|3696|3696|3724|3724|3602|3602|399000
959313600000|2000-05-26 04:00:00|3710|3710|3658|3658|3728|3728|3640|3640|253000
959659200000|2000-05-30 04:00:00|3670|3670|3794|3794|3820|3820|3670|3670|401500
959745600000|2000-05-31 04:00:00|3770|3770|3772|3772|3814|3814|3756|3756|288000
959832000000|2000-06-01 04:00:00|3772|3772|3876|3876|3900|3900|3772|3772|587000
959918400000|2000-06-02 04:00:00|3890|3890|3852|3852|3940|3940|3814|3814|968500
960177600000|2000-06-05 04:00:00|3852|3852|3884|3884|3908|3908|3842|3842|450000
960264000000|2000-06-06 04:00:00|3910|3910|3876|3876|3910|3910|3858|3858|231500
960350400000|2000-06-07 04:00:00|3900|3900|3928|3928|3930|3930|3882|3882|326500
960436800000|2000-06-08 04:00:00|3934|3934|3912|3912|3934|3934|3908|3908|252500
960523200000|2000-06-09 04:00:00|3912|3912|3900|3900|3950|3950|3868|3868|289500
960782400000|2000-06-12 04:00:00|3910|3910|3840|3840|3916|3916|3836|3836|188000
960868800000|2000-06-13 04:00:00|3850|3850|3866|3866|3886|3886|3850|3850|292000
960955200000|2000-06-14 04:00:00|3866|3866|3748|3748|3872|3872|3734|3734|382000
961041600000|2000-06-15 04:00:00|3732|3732|3700|3700|3750|3750|3684|3684|299000
961128000000|2000-06-16 04:00:00|3696|3696|3658|3658|3700|3700|3600|3600|466000
961387200000|2000-06-19 04:00:00|3658|3658|3696|3696|3706|3706|3620|3620|264000
961473600000|2000-06-20 04:00:00|3688|3688|3706|3706|3730|3730|3674|3674|377500
961560000000|2000-06-21 04:00:00|3684|3684|3678|3678|3698|3698|3670|3670|357000
961646400000|2000-06-22 04:00:00|3660|3660|3568|3568|3660|3660|3526|3526|842500
961732800000|2000-06-23 04:00:00|3560|3560|3528|3528|3564|3564|3462|3462|871500
961992000000|2000-06-26 04:00:00|3550|3550|3580.25|3580.25|3584|3584|3524|3524|627000
962078400000|2000-06-27 04:00:00|3560|3560|3520|3520|3588|3588|3516|3516|588500
962164800000|2000-06-28 04:00:00|3520|3520|3464|3464|3522|3522|3440|3440|797500
962251200000|2000-06-29 04:00:00|3460|3460|3496|3496|3502|3502|3444|3444|632500
962337600000|2000-06-30 04:00:00|3500|3500|3520|3520|3530|3530|3490|3490|438000
962596800000|2000-07-03 04:00:00|3520|3520|3508|3508|3536|3536|3500|3500|71500
962769600000|2000-07-05 04:00:00|3508|3508|3508|3508|3546|3546|3500|3500|444000
962856000000|2000-07-06 04:00:00|3504|3504|3486|3486|3516|3516|3462|3462|489000
962942400000|2000-07-07 04:00:00|3492|3492|3520|3520|3524|3524|3470|3470|382000
963201600000|2000-07-10 04:00:00|3520|3520|3540|3540|3560|3560|3512|3512|334000
963288000000|2000-07-11 04:00:00|3550|3550|3564|3564|3608|3608|3540|3540|950000
963374400000|2000-07-12 04:00:00|3560|3560|3580|3580|3598|3598|3560|3560|406500
963460800000|2000-07-13 04:00:00|3594|3594|3614|3614|3628|3628|3570|3570|550000
963547200000|2000-07-14 04:00:00|3640|3640|3626|3626|3640|3640|3606|3606|444500
963806400000|2000-07-17 04:00:00|3636|3636|3638|3638|3646|3646|3624|3624|393000
963892800000|2000-07-18 04:00:00|3642|3642|3636|3636|3650|3650|3636|3636|786500
963979200000|2000-07-19 04:00:00|3630|3630|3598|3598|3632|3632|3580|3580|506000
964065600000|2000-07-20 04:00:00|3592|3592|3530|3530|3606|3606|3512|3512|723500
964152000000|2000-07-21 04:00:00|3548|3548|3520|3520|3548|3548|3484|3484|660500
964411200000|2000-07-24 04:00:00|3492|3492|3454|3454|3518|3518|3430|3430|291500
964497600000|2000-07-25 04:00:00|3434|3434|3568|3568|3594|3594|3411.25|3411.25|538000
964584000000|2000-07-26 04:00:00|3600|3600|3760|3760|3760|3760|3576|3576|525000
964670400000|2000-07-27 04:00:00|3740|3740|3806|3806|3812|3812|3674|3674|668500
964756800000|2000-07-28 04:00:00|3806|3806|3742|3742|3880|3880|3742|3742|1056000
965016000000|2000-07-31 04:00:00|3720|3720|3650|3650|3734|3734|3590|3590|296000
965102400000|2000-08-01 04:00:00|3658|3658|3726|3726|3730|3730|3634|3634|537000
965188800000|2000-08-02 04:00:00|3706|3706|3790|3790|3832|3832|3686|3686|664500
965275200000|2000-08-03 04:00:00|3800|3800|3920|3920|3938|3938|3796|3796|1243000
965361600000|2000-08-04 04:00:00|3910|3910|4140|4140|4148|4148|3910|3910|1524500
965620800000|2000-08-07 04:00:00|4100|4100|4106|4106|4136|4136|4046|4046|831000
965707200000|2000-08-08 04:00:00|4112|4112|4066|4066|4126|4126|4066|4066|627500
965793600000|2000-08-09 04:00:00|4048|4048|4094|4094|4094|4094|4000|4000|558500
965880000000|2000-08-10 04:00:00|4086|4086|4098|4098|4106|4106|4060|4060|336500
965966400000|2000-08-11 04:00:00|4080|4080|4078|4078|4110|4110|4064|4064|381500
966225600000|2000-08-14 04:00:00|4040|4040|4106|4106|4112|4112|4028|4028|616000
966312000000|2000-08-15 04:00:00|4096|4096|4050|4050|4096|4096|4028|4028|397000
966398400000|2000-08-16 04:00:00|4034|4034|4094|4094|4104|4104|4030|4030|272000
966484800000|2000-08-17 04:00:00|4106|4106|4088|4088|4108|4108|4058|4058|212000
966571200000|2000-08-18 04:00:00|4086|4086|4032|4032|4098|4098|4018|4018|204500
966830400000|2000-08-21 04:00:00|4020|4020|4028|4028|4048|4048|4006|4006|389500
966916800000|2000-08-22 04:00:00|4016|4016|3994|3994|4026|4026|3976|3976|280000
967003200000|2000-08-23 04:00:00|3960|3960|3908|3908|3960|3960|3906|3906|334600
967089600000|2000-08-24 04:00:00|3880|3880|3844|3844|3880|3880|3778|3778|624000
967176000000|2000-08-25 04:00:00|3844|3844|3778|3778|3856|3856|3764|3764|261500
967435200000|2000-08-28 04:00:00|3786|3786|3800|3800|3814|3814|3774|3774|348000
967521600000|2000-08-29 04:00:00|3806|3806|3794|3794|3806|3806|3744|3744|314000
967608000000|2000-08-30 04:00:00|3780|3780|3820|3820|3826|3826|3762|3762|371000
967694400000|2000-08-31 04:00:00|3836|3836|3826|3826|3838|3838|3762|3762|843500
967780800000|2000-09-01 04:00:00|3820|3820|3900|3900|3910|3910|3820|3820|309000
968126400000|2000-09-05 04:00:00|3876|3876|3890|3890|3922|3922|3874|3874|337000
968212800000|2000-09-06 04:00:00|3876|3876|3820|3820|3876|3876|3754|3754|509500
968299200000|2000-09-07 04:00:00|3770|3770|3770|3770|3810|3810|3752|3752|347000
968385600000|2000-09-08 04:00:00|3754|3754|3808|3808|3808|3808|3754|3754|655000
968644800000|2000-09-11 04:00:00|3802|3802|3786|3786|3842|3842|3784|3784|395500
968731200000|2000-09-12 04:00:00|3806|3806|3822|3822|3846|3846|3800|3800|275000
968817600000|2000-09-13 04:00:00|3770|3770|3808|3808|3814|3814|3762|3762|425500
968904000000|2000-09-14 04:00:00|3808|3808|3848|3848|3848|3848|3802|3802|283000
968990400000|2000-09-15 04:00:00|3852|3852|3810|3810|3856|3856|3810|3810|416000
969249600000|2000-09-18 04:00:00|3800|3800|3908|3908|3910|3910|3760|3760|524500
969336000000|2000-09-19 04:00:00|3910|3910|3712|3712|3912|3912|3702|3702|1178000
969422400000|2000-09-20 04:00:00|3724|3724|3706|3706|3760|3760|3700|3700|312000
969508800000|2000-09-21 04:00:00|3700|3700|3660|3660|3720|3720|3644|3644|454000
969595200000|2000-09-22 04:00:00|3610|3610|3680|3680|3706|3706|3610|3610|715000
969854400000|2000-09-25 04:00:00|3670|3670|3728|3728|3776|3776|3670|3670|746500
969940800000|2000-09-26 04:00:00|3800|3800|3808|3808|3858|3858|3774|3774|711500
970027200000|2000-09-27 04:00:00|3836|3836|3820|3820|3850|3850|3808|3808|381000
970113600000|2000-09-28 04:00:00|3812|3812|3936|3936|3936|3936|3812|3812|622000
970200000000|2000-09-29 04:00:00|3920|3920|4140|4140|4172|4172|3920|3920|1454500
970459200000|2000-10-02 04:00:00|4100|4100|4128|4128|4176|4176|4066|4066|950000
970545600000|2000-10-03 04:00:00|4140|4140|4016|4016|4156|4156|4016|4016|431000
970632000000|2000-10-04 04:00:00|4010|4010|3938|3938|4016|4016|3886|3886|293000
970718400000|2000-10-05 04:00:00|3928|3928|3950|3950|3996|3996|3920|3920|224500
970804800000|2000-10-06 04:00:00|3980|3980|3888|3888|3992|3992|3880|3880|136500
971064000000|2000-10-09 04:00:00|3880|3880|3914|3914|3920|3920|3840|3840|284500
971150400000|2000-10-10 04:00:00|3894|3894|3860|3860|3930|3930|3860|3860|267000
971236800000|2000-10-11 04:00:00|3800|3800|3740|3740|3818|3818|3700|3700|704000
971323200000|2000-10-12 04:00:00|3680|3680|3568|3568|3684|3684|3522|3522|1108500
971409600000|2000-10-13 04:00:00|3568|3568|3786|3786|3886|3886|3558|3558|895500
971668800000|2000-10-16 04:00:00|3742|3742|3780|3780|3818|3818|3716|3716|463500
971755200000|2000-10-17 04:00:00|3800|3800|3796|3796|3810|3810|3738|3738|289500
971841600000|2000-10-18 04:00:00|3720|3720|3770|3770|3776|3776|3656|3656|385500
971928000000|2000-10-19 04:00:00|3810|3810|3916|3916|3916|3916|3800|3800|531500
972014400000|2000-10-20 04:00:00|3906|3906|3912|3912|3956|3956|3892|3892|287500
972273600000|2000-10-23 04:00:00|3884|3884|3856|3856|3906|3906|3846|3846|308000
972360000000|2000-10-24 04:00:00|3812|3812|3868|3868|3900|3900|3802|3802|237000
972446400000|2000-10-25 04:00:00|3868|3868|3958|3958|3978|3978|3868|3868|490500
972532800000|2000-10-26 04:00:00|3958|3958|3990|3990|3990|3990|3900|3900|357000
972619200000|2000-10-27 04:00:00|4000|4000|3982|3982|4024|4024|3940|3940|667000
972882000000|2000-10-30 05:00:00|3970|3970|4170|4170|4200|4200|3968|3968|1418000
972968400000|2000-10-31 05:00:00|4200|4200|4206|4206|4250|4250|4160|4160|1709000
973054800000|2000-11-01 05:00:00|4150|4150|4204|4204|4226|4226|4136|4136|467500
973141200000|2000-11-02 05:00:00|4200|4200|4228|4228|4236|4236|4162|4162|696000
973227600000|2000-11-03 05:00:00|4212|4212|4190|4190|4230|4230|4164|4164|483500
973486800000|2000-11-06 05:00:00|4220|4220|4294|4294|4300|4300|4220|4220|617500
973573200000|2000-11-07 05:00:00|4284|4284|4264|4264|4300|4300|4252|4252|585000
973659600000|2000-11-08 05:00:00|4264|4264|4242|4242|4276|4276|4226|4226|271500
973746000000|2000-11-09 05:00:00|4202|4202|4064|4064|4218|4218|4054|4054|405000
973832400000|2000-11-10 05:00:00|4064|4064|4086|4086|4112|4112|3980|3980|314000
974091600000|2000-11-13 05:00:00|4098|4098|4316|4316|4360|4360|4098|4098|1170500
974178000000|2000-11-14 05:00:00|4392|4392|4380|4380|4392|4392|4314|4314|1063000
974264400000|2000-11-15 05:00:00|4390|4390|4354|4354|4398|4398|4350|4350|319000
974350800000|2000-11-16 05:00:00|4356|4356|4308|4308|4360|4360|4300|4300|233500
974437200000|2000-11-17 05:00:00|4300|4300|4236|4236|4306|4306|4190|4190|834000
974696400000|2000-11-20 05:00:00|4220|4220|4198|4198|4220|4220|4168|4168|1282500
974782800000|2000-11-21 05:00:00|4192|4192|4136|4136|4198|4198|4120|4120|419500
974869200000|2000-11-22 05:00:00|4100|4100|4128|4128|4132|4132|4064|4064|237500
975042000000|2000-11-24 05:00:00|4160|4160|4182.25|4182.25|4200|4200|4160|4160|195000
975301200000|2000-11-27 05:00:00|4200|4200|4166|4166|4200|4200|4144|4144|135000
975387600000|2000-11-28 05:00:00|4156|4156|4142|4142|4170|4170|4142|4142|261000
975474000000|2000-11-29 05:00:00|4146|4146|4300|4300|4300|4300|4142|4142|859500
975560400000|2000-11-30 05:00:00|4272|4272|4348|4348|4372|4372|4200|4200|1080000
975646800000|2000-12-01 05:00:00|4336|4336|4300|4300|4356|4356|4270|4270|707500
975906000000|2000-12-04 05:00:00|4290|4290|4308.25|4308.25|4316|4316|4274|4274|284000
975992400000|2000-12-05 05:00:00|4320|4320|4374|4374|4394|4394|4308.25|4308.25|491000
976078800000|2000-12-06 05:00:00|4354|4354|4348|4348|4370|4370|4314|4314|361000
976165200000|2000-12-07 05:00:00|4336|4336|4306|4306|4362|4362|4302|4302|324000
976251600000|2000-12-08 05:00:00|4328|4328|4580|4580|4580|4580|4320|4320|1031000
976510800000|2000-12-11 05:00:00|4570|4570|4616|4616|4616|4616|4500|4500|624500
976597200000|2000-12-12 05:00:00|4600|4600|4546|4546|4626|4626|4524|4524|624000
976683600000|2000-12-13 05:00:00|4556|4556|4560|4560|4600|4600|4530|4530|649000
976770000000|2000-12-14 05:00:00|4536|4536|4476|4476|4638|4638|4476|4476|783000
976856400000|2000-12-15 05:00:00|4480|4480|4476|4476|4518|4518|4414|4414|587500
977115600000|2000-12-18 05:00:00|4480|4480|4522|4522|4534|4534|4444|4444|404500
977202000000|2000-12-19 05:00:00|4490|4490|4454|4454|4494|4494|4442|4442|521500
977288400000|2000-12-20 05:00:00|4434|4434|4352|4352|4454|4454|4340|4340|382000
977374800000|2000-12-21 05:00:00|4352|4352|4342|4342|4462|4462|4342|4342|516000
977461200000|2000-12-22 05:00:00|4340|4340|4370|4370|4456|4456|4330|4330|626500
977806800000|2000-12-26 05:00:00|4380|4380|4398|4398|4438|4438|4352|4352|688000
977893200000|2000-12-27 05:00:00|4390|4390|4512|4512|4512|4512|4384|4384|554000
977979600000|2000-12-28 05:00:00|4470|4470|4610|4610|4656|4656|4470|4470|541000
978066000000|2000-12-29 05:00:00|4644|4644|4708|4708|4750|4750|4584|4584|907500
978411600000|2001-01-02 05:00:00|4746|4746|4822|4822|4950|4950|4730|4730|2302000
978498000000|2001-01-03 05:00:00|4822|4822|4670|4670|4860|4860|4620|4620|1104500
978584400000|2001-01-04 05:00:00|4660|4660|4588|4588|4680|4680|4504|4504|1109500
978670800000|2001-01-05 05:00:00|4580|4580|4498|4498|4580|4580|4480|4480|831000
978930000000|2001-01-08 05:00:00|4506|4506|4484|4484|4550|4550|4364|4364|804500
979016400000|2001-01-09 05:00:00|4508|4508|4400|4400|4610|4610|4396|4396|988500
979102800000|2001-01-10 05:00:00|4412|4412|4486|4486|4486|4486|4300|4300|1323500
979189200000|2001-01-11 05:00:00|4492|4492|4340|4340|4518|4518|4296|4296|925500
979275600000|2001-01-12 05:00:00|4330|4330|4380.25|4380.25|4396|4396|4284|4284|898500
979621200000|2001-01-16 05:00:00|4388|4388|4454|4454|4510|4510|4382|4382|897000
979707600000|2001-01-17 05:00:00|4520|4520|4510|4510|4566|4566|4480|4480|429000
979794000000|2001-01-18 05:00:00|4516|4516|4538|4538|4578|4578|4510|4510|466500
979880400000|2001-01-19 05:00:00|4552|4552|4484|4484|4560|4560|4476|4476|307000
980139600000|2001-01-22 05:00:00|4452|4452|4484|4484|4508|4508|4452|4452|527500
980226000000|2001-01-23 05:00:00|4490|4490|4472|4472|4514|4514|4422|4422|575000
980312400000|2001-01-24 05:00:00|4456|4456|4432|4432|4462|4462|4418|4418|369500
980398800000|2001-01-25 05:00:00|4406|4406|4448|4448|4462|4462|4406|4406|321000
980485200000|2001-01-26 05:00:00|4464|4464|4448|4448|4482|4482|4440|4440|397500
980744400000|2001-01-29 05:00:00|4460|4460|4458|4458|4506|4506|4430|4430|475000
980830800000|2001-01-30 05:00:00|4458|4458|4552|4552|4556|4556|4434|4434|705000
980917200000|2001-01-31 05:00:00|4556|4556|4500|4500|4556|4556|4464|4464|606000
981003600000|2001-02-01 05:00:00|4500|4500|4600|4600|4600|4600|4492|4492|958500
981090000000|2001-02-02 05:00:00|4604|4604|4664|4664|4698|4698|4594|4594|603000
981349200000|2001-02-05 05:00:00|4664|4664|4602|4602|4687|4687|4550|4550|823500
981435600000|2001-02-06 05:00:00|4616|4616|4550|4550|4626|4626|4550|4550|296000
981522000000|2001-02-07 05:00:00|4544|4544|4500|4500|4566|4566|4500|4500|415000
981608400000|2001-02-08 05:00:00|4528|4528|4606.06|4606.06|4620|4620|4528|4528|500000
981694800000|2001-02-09 05:00:00|4608|4608|4584|4584|4630|4630|4574|4574|451500
981954000000|2001-02-12 05:00:00|4574|4574|4630|4630|4656|4656|4574|4574|580500
982040400000|2001-02-13 05:00:00|4650|4650|4696|4696|4696|4696|4638|4638|910500
982126800000|2001-02-14 05:00:00|4680|4680|4646|4646|4720|4720|4636|4636|524500
982213200000|2001-02-15 05:00:00|4724|4724|4644|4644|4796|4796|4620|4620|1011500
982299600000|2001-02-16 05:00:00|4650|4650|4656|4656|4664|4664|4632|4632|461000
982645200000|2001-02-20 05:00:00|4660|4660|4574|4574|4666|4666|4542|4542|307000
982731600000|2001-02-21 05:00:00|4574|4574|4568|4568|4638|4638|4550|4550|336000
982818000000|2001-02-22 05:00:00|4568|4568|4574|4574|4616|4616|4536|4536|434000
982904400000|2001-02-23 05:00:00|4560|4560|4550|4550|4582|4582|4540|4540|348500
983163600000|2001-02-26 05:00:00|4550|4550|4664.02|4664.02|4686|4686|4540|4540|1192500
983250000000|2001-02-27 05:00:00|4664|4664|4722|4722|4724|4724|4638|4638|348000
983336400000|2001-02-28 05:00:00|4730|4730|4678|4678|4734|4734|4656|4656|866500
983422800000|2001-03-01 05:00:00|4650|4650|4676|4676|4678|4678|4594|4594|627000
983509200000|2001-03-02 05:00:00|4676|4676|4642|4642|4788|4788|4612|4612|782500
983768400000|2001-03-05 05:00:00|4630|4630|4740|4740|4760|4760|4620|4620|872500
983854800000|2001-03-06 05:00:00|4720|4720|4738|4738|4738|4738|4700|4700|457000
983941200000|2001-03-07 05:00:00|4744|4744|4744|4744|4774|4774|4726|4726|365000
984027600000|2001-03-08 05:00:00|4744|4744|4772|4772|4796|4796|4730|4730|262000
984114000000|2001-03-09 05:00:00|4760|4760|4745.9|4745.9|4790|4790|4716|4716|357500
984373200000|2001-03-12 05:00:00|4800|4800|4632|4632|4800|4800|4604|4604|1193500
984459600000|2001-03-13 05:00:00|4620|4620|4612|4612|4662|4662|4598|4598|693000
984546000000|2001-03-14 05:00:00|4492|4492|4384|4384|4586|4586|4364|4364|1033000
984632400000|2001-03-15 05:00:00|4432|4432|4518|4518|4558|4558|4432|4432|1027000
984718800000|2001-03-16 05:00:00|4470|4470|4324|4324|4476|4476|4260|4260|963000
984978000000|2001-03-19 05:00:00|4280|4280|4322|4322|4340|4340|4218|4218|602000
985064400000|2001-03-20 05:00:00|4324|4324|4300|4300|4334|4334|4272|4272|1232500
985150800000|2001-03-21 05:00:00|4260|4260|4318|4318|4348|4348|4226|4226|829500
985237200000|2001-03-22 05:00:00|4250|4250|4288.02|4288.02|4306|4306|4170|4170|1585500
985323600000|2001-03-23 05:00:00|4332|4332|4436|4436|4436|4436|4320|4320|854500
985582800000|2001-03-26 05:00:00|4440|4440|4426|4426|4488|4488|4407|4407|434500
985669200000|2001-03-27 05:00:00|4436|4436|4532|4532|4548|4548|4394|4394|399500
985755600000|2001-03-28 05:00:00|4486|4486|4314|4314|4486|4486|4314|4314|309500
985842000000|2001-03-29 05:00:00|4284|4284|4210|4210|4366|4366|4192|4192|733500
985928400000|2001-03-30 05:00:00|4320|4320|4352|4352|4376|4376|4260|4260|518500
986184000000|2001-04-02 04:00:00|4332|4332|4250|4250|4340|4340|4220|4220|373500
986270400000|2001-04-03 04:00:00|4224|4224|4194|4194|4240|4240|4180|4180|367500
986356800000|2001-04-04 04:00:00|4200|4200|4328|4328|4390|4390|4150|4150|682000
986443200000|2001-04-05 04:00:00|4364|4364|4530|4530|4530|4530|4364|4364|1069000
986529600000|2001-04-06 04:00:00|4450|4450|4450|4450|4536|4536|4440|4440|440500
986788800000|2001-04-09 04:00:00|4484|4484|4420|4420|4510|4510|4412|4412|383000
986875200000|2001-04-10 04:00:00|4420|4420|4302|4302|4420|4420|4292|4292|667500
986961600000|2001-04-11 04:00:00|4310|4310|4300|4300|4328|4328|4270|4270|246000
987048000000|2001-04-12 04:00:00|4300|4300|4260|4260|4308|4308|4250|4250|418500
987393600000|2001-04-16 04:00:00|4260|4260|4280|4280|4318|4318|4250|4250|403000
987480000000|2001-04-17 04:00:00|4266|4266|4504|4504|4510|4510|4266|4266|1212500
987566400000|2001-04-18 04:00:00|4526|4526|4534|4534|4600|4600|4512|4512|898000
987652800000|2001-04-19 04:00:00|4560|4560|4592|4592|4644|4644|4560|4560|716000
987739200000|2001-04-20 04:00:00|4600|4600|4570|4570|4606|4606|4554|4554|364500
987998400000|2001-04-23 04:00:00|4560|4560|4564|4564|4570|4570|4542|4542|189500
988084800000|2001-04-24 04:00:00|4594|4594|4468|4468|4642|4642|4458|4458|260000
988171200000|2001-04-25 04:00:00|4492|4492|4376|4376|4546|4546|4350|4350|752000
988257600000|2001-04-26 04:00:00|4412|4412|4404|4404|4456|4456|4370|4370|441000
988344000000|2001-04-27 04:00:00|4426|4426|4470|4470|4540|4540|4380|4380|457500
988603200000|2001-04-30 04:00:00|4500|4500|4550|4550|4580|4580|4480|4480|691500
988689600000|2001-05-01 04:00:00|4550|4550|4560|4560|4598|4598|4540|4540|591500
988776000000|2001-05-02 04:00:00|4570|4570|4530|4530|4570|4570|4502|4502|476500
988862400000|2001-05-03 04:00:00|4510|4510|4532|4532|4536|4536|4460|4460|370500
988948800000|2001-05-04 04:00:00|4532|4532|4586|4586|4590|4590|4516|4516|261000
989208000000|2001-05-07 04:00:00|4580|4580|4638|4638|4644|4644|4580|4580|751500
989294400000|2001-05-08 04:00:00|4650|4650|4612|4612|4658|4658|4604|4604|431000
989380800000|2001-05-09 04:00:00|4612|4612|4586|4586|4612|4612|4582|4582|467500
989467200000|2001-05-10 04:00:00|4596|4596|4544|4544|4614|4614|4536|4536|529000
989553600000|2001-05-11 04:00:00|4540|4540|4536|4536|4546|4546|4504|4504|225500
989812800000|2001-05-14 04:00:00|4508|4508|4484|4484|4518|4518|4442|4442|595500
989899200000|2001-05-15 04:00:00|4480|4480|4486|4486|4494|4494|4464|4464|585000
989985600000|2001-05-16 04:00:00|4470|4470|4472|4472|4496|4496|4458|4458|632500
990072000000|2001-05-17 04:00:00|4480|4480|4456|4456|4480|4480|4454|4454|939500
990158400000|2001-05-18 04:00:00|4466|4466|4480|4480|4494|4494|4450|4450|1548000
990417600000|2001-05-21 04:00:00|4486|4486|4524|4524|4534|4534|4460|4460|697000
990504000000|2001-05-22 04:00:00|4548|4548|4524|4524|4548|4548|4520|4520|567000
990590400000|2001-05-23 04:00:00|4508|4508|4534|4534|4534|4534|4472|4472|343000
990676800000|2001-05-24 04:00:00|4540|4540|4506|4506|4548|4548|4472|4472|398500
990763200000|2001-05-25 04:00:00|4486|4486|4520|4520|4534|4534|4480|4480|233000
991108800000|2001-05-29 04:00:00|4552|4552|4540|4540|4574|4574|4524|4524|256500
991195200000|2001-05-30 04:00:00|4540|4540|4528|4528|4560|4560|4512|4512|501500
991281600000|2001-05-31 04:00:00|4540|4540|4544|4544|4556|4556|4526|4526|253000
991368000000|2001-06-01 04:00:00|4588|4588|4560|4560|4588|4588|4526|4526|787000
991627200000|2001-06-04 04:00:00|4550|4550|4564|4564|4578|4578|4528|4528|200500
991713600000|2001-06-05 04:00:00|4574|4574|4564|4564|4580|4580|4544|4544|162500
991800000000|2001-06-06 04:00:00|4576|4576|4600|4600|4660|4660|4560|4560|922000
991886400000|2001-06-07 04:00:00|4568|4568|4558|4558|4610|4610|4550|4550|352500
991972800000|2001-06-08 04:00:00|4536|4536|4534|4534|4550|4550|4500|4500|286500
992232000000|2001-06-11 04:00:00|4502|4502|4516|4516|4534|4534|4488|4488|239000
992318400000|2001-06-12 04:00:00|4506|4506|4565.5|4565.5|4566|4566|4468|4468|384000
992404800000|2001-06-13 04:00:00|4577.5|4577.5|4570|4570|4586|4586|4552|4552|713500
992491200000|2001-06-14 04:00:00|4556|4556|4520|4520|4568|4568|4518|4518|176000
992577600000|2001-06-15 04:00:00|4500|4500|4376|4376|4526|4526|4340|4340|982000
992836800000|2001-06-18 04:00:00|4380|4380|4419|4419|4428|4428|4342|4342|356500
992923200000|2001-06-19 04:00:00|4438|4438|4390|4390|4472|4472|4390|4390|200000
993009600000|2001-06-20 04:00:00|4400|4400|4378|4378|4416|4416|4350|4350|267000
993096000000|2001-06-21 04:00:00|4380|4380|4302|4302|4382|4382|4302|4302|297000
993182400000|2001-06-22 04:00:00|4346|4346|4470|4470|4470|4470|4322|4322|590500
993441600000|2001-06-25 04:00:00|4446|4446|4432|4432|4448|4448|4396|4396|208500
993528000000|2001-06-26 04:00:00|4420|4420|4474|4474|4476|4476|4406|4406|298500
993614400000|2001-06-27 04:00:00|4480|4480|4504|4504|4560|4560|4460|4460|1011000
993700800000|2001-06-28 04:00:00|4504|4504|4516|4516|4564|4564|4504|4504|477000
993787200000|2001-06-29 04:00:00|4516|4516|4600|4600|4610|4610|4516|4516|480000
994046400000|2001-07-02 04:00:00|4600|4600|4594|4594|4628|4628|4576|4576|827500
994132800000|2001-07-03 04:00:00|4608|4608|4590|4590|4608|4608|4564|4564|102500
994305600000|2001-07-05 04:00:00|4552|4552|4578|4578|4594|4594|4550|4550|187000
994392000000|2001-07-06 04:00:00|4580|4580|4672|4672|4706|4706|4532|4532|1978000
994651200000|2001-07-09 04:00:00|4676|4676|4710|4710|4734|4734|4660|4660|857000
994737600000|2001-07-10 04:00:00|4700|4700|4696|4696|4720|4720|4642|4642|600000
994824000000|2001-07-11 04:00:00|4706|4706|4694|4694|4708|4708|4676|4676|537500
994910400000|2001-07-12 04:00:00|4694|4694|4600|4600|4700|4700|4556|4556|274500
994996800000|2001-07-13 04:00:00|4624|4624|4600|4600|4624|4624|4590.5|4590.5|316500
995256000000|2001-07-16 04:00:00|4614|4614|4542|4542|4614|4614|4540.5|4540.5|149500
995342400000|2001-07-17 04:00:00|4554|4554|4580|4580|4612|4612|4554|4554|204000
995428800000|2001-07-18 04:00:00|4600|4600|4580|4580|4607|4607|4580|4580|142000
995515200000|2001-07-19 04:00:00|4626|4626|4528|4528|4636|4636|4520|4520|746000
995601600000|2001-07-20 04:00:00|4520|4520|4526|4526|4540|4540|4508|4508|435500
995860800000|2001-07-23 04:00:00|4540|4540|4532|4532|4550|4550|4520|4520|235500
995947200000|2001-07-24 04:00:00|4528|4528|4500|4500|4548|4548|4500|4500|348000
996033600000|2001-07-25 04:00:00|4516|4516|4528|4528|4530|4530|4500|4500|608500
996120000000|2001-07-26 04:00:00|4540|4540|4526|4526|4546|4546|4512|4512|207500
996206400000|2001-07-27 04:00:00|4520|4520|4534|4534|4540|4540|4512|4512|147000
996465600000|2001-07-30 04:00:00|4540|4540|4500|4500|4540|4540|4492|4492|150500
996552000000|2001-07-31 04:00:00|4512|4512|4592|4592|4598|4598|4512|4512|371000
996638400000|2001-08-01 04:00:00|4592|4592|4622|4622|4624|4624|4582|4582|226500
996724800000|2001-08-02 04:00:00|4622|4622|4508|4508|4628|4628|4494|4494|614500
996811200000|2001-08-03 04:00:00|4530|4530|4512|4512|4544|4544|4480|4480|476500
997070400000|2001-08-06 04:00:00|4530|4530|4576|4576|4584|4584|4522|4522|225000
997156800000|2001-08-07 04:00:00|4598|4598|4590|4590|4604|4604|4572|4572|277000
997243200000|2001-08-08 04:00:00|4590|4590|4588|4588|4600|4600|4556|4556|239000
997329600000|2001-08-09 04:00:00|4580|4580|4623.5|4623.5|4624|4624|4576|4576|217000
997416000000|2001-08-10 04:00:00|4630|4630|4574|4574|4630|4630|4574|4574|186500
997675200000|2001-08-13 04:00:00|4584|4584|4622|4622|4634|4634|4584|4584|245500
997761600000|2001-08-14 04:00:00|4636|4636|4610|4610|4636|4636|4610|4610|319500
997848000000|2001-08-15 04:00:00|4626|4626|4626|4626|4642|4642|4604|4604|366500
997934400000|2001-08-16 04:00:00|4636|4636|4636|4636|4650|4650|4626|4626|367500
998020800000|2001-08-17 04:00:00|4640|4640|4614|4614|4640|4640|4600|4600|279500
998280000000|2001-08-20 04:00:00|4586|4586|4654|4654|4656|4656|4586|4586|134500
998366400000|2001-08-21 04:00:00|4654|4654|4636|4636|4668|4668|4626|4626|507500
998452800000|2001-08-22 04:00:00|4628|4628|4642|4642|4654|4654|4628|4628|522500
998539200000|2001-08-23 04:00:00|4640|4640|4656|4656|4664|4664|4630|4630|392500
998625600000|2001-08-24 04:00:00|4636|4636|4640|4640|4656|4656|4636|4636|258500
998884800000|2001-08-27 04:00:00|4640|4640|4658|4658|4658|4658|4640|4640|157500
998971200000|2001-08-28 04:00:00|4648|4648|4666|4666|4666|4666|4634|4634|187500
999057600000|2001-08-29 04:00:00|4666|4666|4652|4652|4666|4666|4642|4642|224000
999144000000|2001-08-30 04:00:00|4652|4652|4646|4646|4658|4658|4630|4630|710000
999230400000|2001-08-31 04:00:00|4634|4634|4624|4624|4650|4650|4606|4606|595000
999576000000|2001-09-04 04:00:00|4604|4604|4630|4630|4658|4658|4604|4604|537500
999662400000|2001-09-05 04:00:00|4632|4632|4632|4632|4634|4634|4610|4610|442500
999748800000|2001-09-06 04:00:00|4612|4612|4660|4660|4674|4674|4600|4600|1276500
999835200000|2001-09-07 04:00:00|4666|4666|4578|4578|4666|4666|4578|4578|251000
1000094400000|2001-09-10 04:00:00|4550|4550|4546|4546|4558|4558|4464|4464|647000
1000699200000|2001-09-17 04:00:00|4110|4110|4266|4266|4398|4398|4110|4110|2880500
1000785600000|2001-09-18 04:00:00|4260|4260|4246|4246|4313|4313|4224|4224|1086500
1000872000000|2001-09-19 04:00:00|4224|4224|4096|4096|4238|4238|4072|4072|1511500
1000958400000|2001-09-20 04:00:00|4010|4010|4170|4170|4220|4220|3954|3954|1499000
1001044800000|2001-09-21 04:00:00|4066|4066|4168|4168|4234|4234|4066|4066|1209500
1001304000000|2001-09-24 04:00:00|4216|4216|4246|4246|4250|4250|4152|4152|1131000
1001390400000|2001-09-25 04:00:00|4220|4220|4340|4340|4346|4346|4210|4210|3163000
1001476800000|2001-09-26 04:00:00|4388|4388|4524|4524|4532|4532|4388|4388|1349000
1001563200000|2001-09-27 04:00:00|4524|4524|4630|4630|4648|4648|4524|4524|1062500
1001649600000|2001-09-28 04:00:00|4642|4642|4660|4660|4716|4716|4642|4642|1732500
1001908800000|2001-10-01 04:00:00|4620|4620|4670|4670|4684|4684|4554|4554|1443000
1001995200000|2001-10-02 04:00:00|4670|4670|4674|4674|4678|4678|4650|4650|1014500
1002081600000|2001-10-03 04:00:00|4674|4674|4844|4844|4920|4920|4674|4674|3227000
1002168000000|2001-10-04 04:00:00|4812|4812|4772|4772|4902|4902|4770|4770|963000
1002254400000|2001-10-05 04:00:00|4754|4754|4800|4800|4826|4826|4636|4636|547000
1002513600000|2001-10-08 04:00:00|4812|4812|4830|4830|4880|4880|4802|4802|1271000
1002600000000|2001-10-09 04:00:00|4834|4834|4870|4870|4870|4870|4804|4804|670000
1002686400000|2001-10-10 04:00:00|4912|4912|4986|4986|5000|5000|4830|4830|1219000
1002772800000|2001-10-11 04:00:00|5002|5002|4988|4988|5030|5030|4966|4966|679000
1002859200000|2001-10-12 04:00:00|4968|4968|4900|4900|4968|4968|4832|4832|943500
1003118400000|2001-10-15 04:00:00|4938|4938|5000|5000|5000|5000|4850|4850|1081000
1003204800000|2001-10-16 04:00:00|4960|4960|4978|4978|5028|5028|4960|4960|1522000
1003291200000|2001-10-17 04:00:00|4986|4986|4940|4940|5012|5012|4940|4940|830500
1003377600000|2001-10-18 04:00:00|4950|4950|4964.02|4964.02|4994|4994|4950|4950|224500
1003464000000|2001-10-19 04:00:00|4966|4966|4980|4980|4988|4988|4922|4922|281500
1003723200000|2001-10-22 04:00:00|4996|4996|4964|4964|5004|5004|4954|4954|443500
1003809600000|2001-10-23 04:00:00|4956|4956|4900|4900|4960|4960|4900|4900|535000
1003896000000|2001-10-24 04:00:00|4914|4914|4904|4904|4959.5|4959.5|4894|4894|437000
1003982400000|2001-10-25 04:00:00|4886|4886|4890|4890|4928|4928|4880|4880|253000
1004068800000|2001-10-26 04:00:00|4880|4880|4838|4838|4894|4894|4826|4826|391000
1004331600000|2001-10-29 05:00:00|4800|4800|4820|4820|4828|4828|4758|4758|298500
1004418000000|2001-10-30 05:00:00|4826|4826|4660|4660|4826|4826|4640|4640|622500
1004504400000|2001-10-31 05:00:00|4668|4668|4708|4708|4780|4780|4650|4650|404000
1004590800000|2001-11-01 05:00:00|4720|4720|4774|4774|4800|4800|4662|4662|440000
1004677200000|2001-11-02 05:00:00|4770|4770|4794|4794|4832|4832|4730|4730|281000
1004936400000|2001-11-05 05:00:00|4848|4848|4754|4754|4860|4860|4754|4754|365000
1005022800000|2001-11-06 05:00:00|4728|4728|4856|4856|4870|4870|4700|4700|524000
1005109200000|2001-11-07 05:00:00|4806|4806|4712|4712|4840|4840|4704|4704|568500
1005195600000|2001-11-08 05:00:00|4740|4740|4722|4722|4776|4776|4700|4700|433500
1005282000000|2001-11-09 05:00:00|4722|4722|4630|4630|4722|4722|4602|4602|584500
1005541200000|2001-11-12 05:00:00|4560|4560|4560|4560|4656|4656|4480|4480|746000
1005627600000|2001-11-13 05:00:00|4590|4590|4524|4524|4648|4648|4496|4496|784000
1005714000000|2001-11-14 05:00:00|4544|4544|4540|4540|4560|4560|4520|4520|768000
1005800400000|2001-11-15 05:00:00|4540|4540|4470|4470|4548|4548|4470|4470|367000
1005886800000|2001-11-16 05:00:00|4470|4470|4470|4470|4516|4516|4448|4448|454500
1006146000000|2001-11-19 05:00:00|4494|4494|4426|4426|4512|4512|4422|4422|869000
1006232400000|2001-11-20 05:00:00|4462|4462|4500|4500|4520|4520|4440|4440|656000
1006318800000|2001-11-21 05:00:00|4486|4486|4490|4490|4514|4514|4456|4456|224500
1006491600000|2001-11-23 05:00:00|4510|4510|4520|4520|4528|4528|4500|4500|97500
1006750800000|2001-11-26 05:00:00|4534|4534|4474|4474|4538|4538|4452|4452|401000
1006837200000|2001-11-27 05:00:00|4474|4474|4500|4500|4500|4500|4420|4420|445500
1006923600000|2001-11-28 05:00:00|4500|4500|4546|4546|4560|4560|4484|4484|308000
1007010000000|2001-11-29 05:00:00|4572|4572|4668|4668|4740|4740|4568|4568|427000
1007096400000|2001-11-30 05:00:00|4668|4668|4666|4666|4680|4680|4596|4596|540500
1007355600000|2001-12-03 05:00:00|4670|4670|4660|4660|4688|4688|4650|4650|238500
1007442000000|2001-12-04 05:00:00|4660|4660|4672|4672|4700|4700|4650|4650|541000
1007528400000|2001-12-05 05:00:00|4680|4680|4668|4668|4734|4734|4654|4654|413000
1007614800000|2001-12-06 05:00:00|4668|4668|4648|4648|4676|4676|4562|4562|498000
1007701200000|2001-12-07 05:00:00|4700|4700|4590|4590|4700|4700|4580|4580|445500
1007960400000|2001-12-10 05:00:00|4564|4564|4502|4502|4580|4580|4488|4488|392000
1008046800000|2001-12-11 05:00:00|4504|4504|4548|4548|4648|4648|4480|4480|290500
1008133200000|2001-12-12 05:00:00|4548|4548|4600|4600|4628|4628|4516|4516|425000
1008219600000|2001-12-13 05:00:00|4560|4560|4556|4556|4588|4588|4506|4506|258000
1008306000000|2001-12-14 05:00:00|4556|4556|4666|4666|4670|4670|4504|4504|246000
1008565200000|2001-12-17 05:00:00|4654|4654|4684|4684|4692|4692|4604|4604|547000
1008651600000|2001-12-18 05:00:00|4680|4680|4652|4652|4684|4684|4568|4568|644000
1008738000000|2001-12-19 05:00:00|4668|4668|4704|4704|4714|4714|4656|4656|514500
1008824400000|2001-12-20 05:00:00|4720|4720|4716|4716|4800|4800|4672|4672|577500
1008910800000|2001-12-21 05:00:00|4716|4716|4710|4710|4754|4754|4710|4710|464500
1009170000000|2001-12-24 05:00:00|4710|4710|4734|4734|4746|4746|4710|4710|131000
1009342800000|2001-12-26 05:00:00|4732|4732|4760|4760|4770|4770|4732|4732|726500
1009429200000|2001-12-27 05:00:00|4768|4768|4860|4860|4870|4870|4756|4756|649500
1009515600000|2001-12-28 05:00:00|4890|4890|4954|4954|4954|4954|4864|4864|583500
1009774800000|2001-12-31 05:00:00|4936|4936|5050|5050|5050|5050|4910|4910|1386000
1009947600000|2002-01-02 05:00:00|4980|4980|4968|4968|4980|4980|4850|4850|1127500
1010034000000|2002-01-03 05:00:00|4968|4968|4940|4940|4998|4998|4924|4924|729000
1010120400000|2002-01-04 05:00:00|4942|4942|4914|4914|4942|4942|4870|4870|852000
1010379600000|2002-01-07 05:00:00|4948|4948|4918|4918|4960|4960|4900|4900|720500
1010466000000|2002-01-08 05:00:00|4880|4880|4776|4776|4894|4894|4774|4774|315000
1010552400000|2002-01-09 05:00:00|4740|4740|4850|4850|4874|4874|4740|4740|519000
1010638800000|2002-01-10 05:00:00|4898|4898|4790|4790|4910|4910|4782|4782|206000
1010725200000|2002-01-11 05:00:00|4800|4800|4930|4930|4930|4930|4799.98|4799.98|694500
1010984400000|2002-01-14 05:00:00|4880|4880|4938|4938|4948|4948|4880|4880|541000
1011070800000|2002-01-15 05:00:00|4954|4954|4960|4960|4980|4980|4948|4948|450500
1011157200000|2002-01-16 05:00:00|4968|4968|4964|4964|4980|4980|4920|4920|471500
1011243600000|2002-01-17 05:00:00|4990|4990|4990|4990|4992|4992|4956|4956|518500
1011330000000|2002-01-18 05:00:00|4990|4990|4998|4998|4998|4998|4976|4976|340000
1011675600000|2002-01-22 05:00:00|4980|4980|4960|4960|4988|4988|4914|4914|230000
1011762000000|2002-01-23 05:00:00|4940|4940|4900|4900|4944|4944|4884|4884|307000
1011848400000|2002-01-24 05:00:00|4906|4906|4932|4932|4944|4944|4900|4900|201000
1011934800000|2002-01-25 05:00:00|4910|4910|4924|4924|4956|4956|4900|4900|231000
1012194000000|2002-01-28 05:00:00|4930|4930|4956|4956|4960|4960|4920|4920|276500
1012280400000|2002-01-29 05:00:00|4956|4956|4918|4918|4956|4956|4872|4872|312000
1012366800000|2002-01-30 05:00:00|4932|4932|4910|4910|4934|4934|4882|4882|273500
1012453200000|2002-01-31 05:00:00|4930|4930|4906|4906|4932|4932|4860|4860|459000
1012539600000|2002-02-01 05:00:00|4934|4934|4904|4904|4934|4934|4884|4884|541000
1012798800000|2002-02-04 05:00:00|4884|4884|4870|4870|4906|4906|4862|4862|466500
1012885200000|2002-02-05 05:00:00|4886|4886|4856|4856|4910|4910|4824|4824|553000
1012971600000|2002-02-06 05:00:00|4826|4826|4820|4820|4894|4894|4820|4820|522500
1013058000000|2002-02-07 05:00:00|4820|4820|4826|4826|4864|4864|4800|4800|246000
1013144400000|2002-02-08 05:00:00|4852|4852|4880|4880|4900|4900|4852|4852|182500
1013403600000|2002-02-11 05:00:00|4880|4880|4906|4906|4910|4910|4844|4844|312000
1013490000000|2002-02-12 05:00:00|4914|4914|4902|4902|4914|4914|4860|4860|226500
1013576400000|2002-02-13 05:00:00|4890|4890|4922|4922|4938|4938|4864|4864|288500
1013662800000|2002-02-14 05:00:00|4930|4930|4896|4896|4934|4934|4886|4886|328500
1013749200000|2002-02-15 05:00:00|4906|4906|4890|4890|4912|4912|4866|4866|203500
1014094800000|2002-02-19 05:00:00|4890|4890|4868|4868|4896|4896|4852|4852|245000
1014181200000|2002-02-20 05:00:00|4868|4868|4868|4868|4878|4878|4844|4844|364000
1014267600000|2002-02-21 05:00:00|4890|4890|4864|4864|4904|4904|4830|4830|243500
1014354000000|2002-02-22 05:00:00|4840|4840|4890|4890|4934|4934|4840|4840|397000
1014613200000|2002-02-25 05:00:00|4908|4908|4864|4864|4912|4912|4850|4850|585500
1014699600000|2002-02-26 05:00:00|4886|4886|4910|4910|4916|4916|4854|4854|261000
1014786000000|2002-02-27 05:00:00|4910|4910|4850|4850|4912|4912|4840|4840|415500
1014872400000|2002-02-28 05:00:00|4868|4868|4850|4850|4870|4870|4840|4840|177000
1014958800000|2002-03-01 05:00:00|4870|4870|4890|4890|4896|4896|4860|4860|223500
1015218000000|2002-03-04 05:00:00|4868|4868|4842|4842|4876|4876|4824|4824|564000
1015304400000|2002-03-05 05:00:00|4820|4820|4802|4802|4832|4832|4796|4796|419000
1015390800000|2002-03-06 05:00:00|4772|4772|4700|4700|4794|4794|4690|4690|833500
1015477200000|2002-03-07 05:00:00|4690|4690|4656|4656|4700|4700|4570|4570|1735000
1015563600000|2002-03-08 05:00:00|4700|4700|4794|4794|4798|4798|4700|4700|1345500
1015822800000|2002-03-11 05:00:00|4714|4714|4780|4780|4784|4784|4684|4684|1211500
1015909200000|2002-03-12 05:00:00|4720|4720|4760|4760|4790|4790|4720|4720|625000
1015995600000|2002-03-13 05:00:00|4760|4760|4766|4766|4766|4766|4724|4724|452000
1016082000000|2002-03-14 05:00:00|4740|4740|4800|4800|4828|4828|4740|4740|737500
1016168400000|2002-03-15 05:00:00|4796|4796|4868|4868|4880|4880|4766|4766|675000
1016427600000|2002-03-18 05:00:00|4934|4934|4908|4908|4940|4940|4900|4900|824500
1016514000000|2002-03-19 05:00:00|4908|4908|4892|4892|4908|4908|4860|4860|275500
1016600400000|2002-03-20 05:00:00|4884|4884|4876|4876|4980|4980|4858|4858|1224500
1016686800000|2002-03-21 05:00:00|4800|4800|4820|4820|4854|4854|4800|4800|414500
1016773200000|2002-03-22 05:00:00|4800|4800|4774|4774|4834|4834|4770|4770|340500
1017032400000|2002-03-25 05:00:00|4788|4788|4774|4774|4798|4798|4766|4766|321000
1017118800000|2002-03-26 05:00:00|4766|4766|4772|4772|4808|4808|4758|4758|248000
1017205200000|2002-03-27 05:00:00|4766|4766|4756|4756|4794|4794|4756|4756|244500
1017291600000|2002-03-28 05:00:00|4774|4774|4738|4738|4784|4784|4700|4700|264000
1017637200000|2002-04-01 05:00:00|4728|4728|4720|4720|4728|4728|4670|4670|470000
1017723600000|2002-04-02 05:00:00|4714|4714|4814|4814|4830|4830|4692|4692|355000
1017810000000|2002-04-03 05:00:00|4820|4820|4806|4806|4840|4840|4784|4784|478500
1017896400000|2002-04-04 05:00:00|4720|4720|4736|4736|4760|4760|4720|4720|301500
1017982800000|2002-04-05 05:00:00|4726|4726|4736|4736|4768|4768|4716|4716|279500
1018238400000|2002-04-08 04:00:00|4724|4724|4702|4702|4750|4750|4690|4690|548500
1018324800000|2002-04-09 04:00:00|4710|4710|4774|4774|4788|4788|4702|4702|570000
1018411200000|2002-04-10 04:00:00|4784|4784|4736|4736|4784|4784|4718|4718|530000
1018497600000|2002-04-11 04:00:00|4734|4734|4706|4706|4734|4734|4690|4690|551000
1018584000000|2002-04-12 04:00:00|4714|4714|4712|4712|4740|4740|4704|4704|440000
1018843200000|2002-04-15 04:00:00|4730|4730|4700|4700|4730|4730|4676|4676|160000
1018929600000|2002-04-16 04:00:00|4690|4690|4680|4680|4740|4740|4680|4680|502000
1019016000000|2002-04-17 04:00:00|4680|4680|4694|4694|4740|4740|4676|4676|705500
1019102400000|2002-04-18 04:00:00|4694|4694|4696|4696|4730|4730|4686|4686|275000
1019188800000|2002-04-19 04:00:00|4698|4698|4690|4690|4724|4724|4680|4680|258500
1019448000000|2002-04-22 04:00:00|4680|4680|4660|4660|4680|4680|4630|4630|583000
1019534400000|2002-04-23 04:00:00|4670|4670|4774|4774|4778|4778|4666|4666|615500
1019620800000|2002-04-24 04:00:00|4780|4780|4760|4760|4814|4814|4758|4758|435000
1019707200000|2002-04-25 04:00:00|4744|4744|4740|4740|4756|4756|4720|4720|210500
1019793600000|2002-04-26 04:00:00|4738|4738|4650|4650|4738|4738|4650|4650|617000
1020052800000|2002-04-29 04:00:00|4764|4764|4776|4776|4790|4790|4724|4724|671000
1020139200000|2002-04-30 04:00:00|4800|4800|4866|4866|4880|4880|4784|4784|760000
1020225600000|2002-05-01 04:00:00|4890|4890|4980|4980|4992|4992|4866|4866|847500
1020312000000|2002-05-02 04:00:00|4934|4934|4936|4936|4980|4980|4910|4910|567000
1020398400000|2002-05-03 04:00:00|4900|4900|4940|4940|4944|4944|4820|4820|684500
1020657600000|2002-05-06 04:00:00|4998|4998|4890|4890|4998|4998|4870|4870|972500
1020744000000|2002-05-07 04:00:00|4926|4926|4998|4998|5010|5010|4900|4900|999500
1020830400000|2002-05-08 04:00:00|4998|4998|4998|4998|5018|5018|4956|4956|672500
1020916800000|2002-05-09 04:00:00|4984|4984|5019|5019|5020|5020|4976|4976|364000
1021003200000|2002-05-10 04:00:00|5028|5028|5030|5030|5076|5076|5010|5010|521000
1021262400000|2002-05-13 04:00:00|5080|5080|5168|5168|5190|5190|5080|5080|557000
1021348800000|2002-05-14 04:00:00|5194|5194|5200|5200|5200|5200|5146|5146|668000
1021435200000|2002-05-15 04:00:00|5182|5182|5198|5198|5240|5240|5164|5164|636500
1021521600000|2002-05-16 04:00:00|5200|5200|5178|5178|5228|5228|5154|5154|302000
1021608000000|2002-05-17 04:00:00|5212|5212|5212|5212|5218|5218|5156|5156|226500
1021867200000|2002-05-20 04:00:00|5180|5180|5154|5154|5200|5200|5144|5144|279500
1021953600000|2002-05-21 04:00:00|5160|5160|5160|5160|5184|5184|5146|5146|295000
1022040000000|2002-05-22 04:00:00|5162|5162|5040|5040|5162|5162|5000|5000|942000
1022126400000|2002-05-23 04:00:00|5072|5072|5024|5024|5080|5080|5022|5022|373500
1022212800000|2002-05-24 04:00:00|5024|5024|5096|5096|5104|5104|5024|5024|484500
1022558400000|2002-05-28 04:00:00|5126|5126|5112|5112|5130|5130|5088|5088|245500
1022644800000|2002-05-29 04:00:00|5090|5090|5020|5020|5110|5110|5020|5020|226000
1022731200000|2002-05-30 04:00:00|5002|5002|4948|4948|5024|5024|4940|4940|427000
1022817600000|2002-05-31 04:00:00|4960|4960|4944|4944|5008|5008|4944|4944|203000
1023076800000|2002-06-03 04:00:00|4960|4960|4882|4882|4978|4978|4882|4882|228000
1023163200000|2002-06-04 04:00:00|4920|4920|4968|4968|4988|4988|4794|4794|849500
1023249600000|2002-06-05 04:00:00|4988|4988|4924|4924|5030|5030|4916|4916|281500
1023336000000|2002-06-06 04:00:00|4920|4920|4978|4978|5020|5020|4876|4876|327000
1023422400000|2002-06-07 04:00:00|4940|4940|4954|4954|4986|4986|4920|4920|418000
1023681600000|2002-06-10 04:00:00|4960|4960|4900|4900|4966|4966|4900|4900|345000
1023768000000|2002-06-11 04:00:00|4894|4894|4820|4820|4934|4934|4806|4806|336000
1023854400000|2002-06-12 04:00:00|4808|4808|4864|4864|4876|4876|4802|4802|311000
1023940800000|2002-06-13 04:00:00|4912|4912|4926|4926|4954|4954|4892|4892|310000
1024027200000|2002-06-14 04:00:00|4894|4894|4862|4862|4894|4894|4836|4836|415000
1024286400000|2002-06-17 04:00:00|4880|4880|4914|4914|4938|4938|4874|4874|361000
1024372800000|2002-06-18 04:00:00|4920|4920|4910|4910|4934|4934|4910|4910|250500
1024459200000|2002-06-19 04:00:00|4920|4920|4816|4816|4922|4922|4800|4800|336000
1024545600000|2002-06-20 04:00:00|4816|4816|4824|4824|4852|4852|4812|4812|221500
1024632000000|2002-06-21 04:00:00|4820|4820|4810|4810|4836|4836|4770|4770|320500
1024891200000|2002-06-24 04:00:00|4816|4816|4726|4726|4820|4820|4632|4632|521500
1024977600000|2002-06-25 04:00:00|4770|4770|4624|4624|4786|4786|4612|4612|419500
1025064000000|2002-06-26 04:00:00|4570|4570|4504|4504|4586|4586|4430|4430|1544000
1025150400000|2002-06-27 04:00:00|4568|4568|4514|4514|4608|4608|4440|4440|609000
1025236800000|2002-06-28 04:00:00|4514|4514|4468|4468|4618|4618|4458|4458|683000
1025496000000|2002-07-01 04:00:00|4522|4522|4440|4440|4550.02|4550.02|4412|4412|573500
1025582400000|2002-07-02 04:00:00|4402|4402|4362|4362|4476|4476|4360|4360|783500
1025668800000|2002-07-03 04:00:00|4354|4354|4430|4430|4452|4452|4352|4352|887500
1025841600000|2002-07-05 04:00:00|4484|4484|4512|4512|4550|4550|4480|4480|527500
1026100800000|2002-07-08 04:00:00|4554|4554|4594|4594|4628|4628|4544|4544|513500
1026187200000|2002-07-09 04:00:00|4620|4620|4630|4630|4678|4678|4592|4592|367500
1026273600000|2002-07-10 04:00:00|4660|4660|4582|4582|4668|4668|4580|4580|595000
1026360000000|2002-07-11 04:00:00|4510|4510|4500|4500|4548|4548|4468|4468|619000
1026446400000|2002-07-12 04:00:00|4494|4494|4412|4412|4500|4500|4352|4352|890000
1026705600000|2002-07-15 04:00:00|4450|4450|4350|4350|4450|4450|4312|4312|956000
1026792000000|2002-07-16 04:00:00|4340|4340|4392|4392|4464|4464|4320|4320|1108000
1026878400000|2002-07-17 04:00:00|4392|4392|4384|4384|4452|4452|4364|4364|458000
1026964800000|2002-07-18 04:00:00|4400|4400|4440|4440|4460|4460|4400|4400|678500
1027051200000|2002-07-19 04:00:00|4370|4370|4460|4460|4506|4506|4364|4364|1527500
1027310400000|2002-07-22 04:00:00|4400|4400|4158|4158|4400|4400|4150|4150|1530500
1027396800000|2002-07-23 04:00:00|4246|4246|4000|4000|4246|4246|3962|3962|2202500
1027483200000|2002-07-24 04:00:00|3890|3890|4178|4178|4194|4194|3850|3850|1615500
1027569600000|2002-07-25 04:00:00|4160|4160|4234|4234|4312|4312|4140|4140|1118500
1027656000000|2002-07-26 04:00:00|4210|4210|4224|4224|4268|4268|4140|4140|702500
1027915200000|2002-07-29 04:00:00|4320|4320|4584|4584|4592|4592|4320|4320|2093000
1028001600000|2002-07-30 04:00:00|4520|4520|4684|4684|4702|4702|4520|4520|1440500
1028088000000|2002-07-31 04:00:00|4684|4684|4574|4574|4700|4700|4574|4574|510000
1028174400000|2002-08-01 04:00:00|4586|4586|4648.02|4648.02|4656|4656|4572|4572|487000
1028260800000|2002-08-02 04:00:00|4660|4660|4690|4690|4710|4710|4650|4650|594000
1028520000000|2002-08-05 04:00:00|4708|4708|4560|4560|4708|4708|4510|4510|489500
1028606400000|2002-08-06 04:00:00|4632|4632|4622|4622|4700|4700|4620|4620|529000
1028692800000|2002-08-07 04:00:00|4628|4628|4674|4674|4686|4686|4628|4628|827000
1028779200000|2002-08-08 04:00:00|4658|4658|4718|4718|4740|4740|4636|4636|779500
1028865600000|2002-08-09 04:00:00|4730|4730|4720|4720|4768|4768|4680|4680|657000
1029124800000|2002-08-12 04:00:00|4820|4820|4846|4846|4910|4910|4800|4800|961500
1029211200000|2002-08-13 04:00:00|4908|4908|4906|4906|4940|4940|4880|4880|709000
1029297600000|2002-08-14 04:00:00|4880|4880|4880|4880|4906|4906|4832|4832|608000
1029384000000|2002-08-15 04:00:00|4880|4880|4990|4990|5000|5000|4880|4880|938000
1029470400000|2002-08-16 04:00:00|4990|4990|4998|4998|5000|5000|4956|4956|540500
1029729600000|2002-08-19 04:00:00|4978|4978|4970|4970|5000|5000|4934|4934|552500
1029816000000|2002-08-20 04:00:00|4996|4996|4894|4894|4996|4996|4872|4872|487500
1029902400000|2002-08-21 04:00:00|4940|4940|4950|4950|4974|4974|4884|4884|323500
1029988800000|2002-08-22 04:00:00|4968|4968|5000|5000|5000|5000|4950|4950|489000
1030075200000|2002-08-23 04:00:00|5000|5000|5014|5014|5028|5028|4966|4966|713500
1030334400000|2002-08-26 04:00:00|5030|5030|5000|5000|5030|5030|4980|4980|334500
1030420800000|2002-08-27 04:00:00|5018|5018|5002|5002|5020|5020|4976|4976|422500
1030507200000|2002-08-28 04:00:00|4950|4950|4950|4950|4980|4980|4930|4930|390000
1030593600000|2002-08-29 04:00:00|4920|4920|4946|4946|4972|4972|4872|4872|489500
1030680000000|2002-08-30 04:00:00|4956|4956|4880|4880|4980|4980|4880|4880|312500
1031025600000|2002-09-03 04:00:00|4852|4852|4816|4816|4878|4878|4800|4800|647500
1031112000000|2002-09-04 04:00:00|4834|4834|4814|4814|4868|4868|4800|4800|329000
1031198400000|2002-09-05 04:00:00|4800|4800|4900|4900|4918|4918|4750|4750|430000
1031284800000|2002-09-06 04:00:00|4900|4900|4906.02|4906.02|4970|4970|4894|4894|392500
1031544000000|2002-09-09 04:00:00|4908|4908|4981|4981|4996|4996|4900|4900|579500
1031630400000|2002-09-10 04:00:00|4994|4994|5036|5036|5050|5050|4994|4994|797500
1031716800000|2002-09-11 04:00:00|5052|5052|5022|5022|5060|5060|5012|5012|316000
1031803200000|2002-09-12 04:00:00|5000|5000|5020|5020|5028|5028|4970|4970|489500
1031889600000|2002-09-13 04:00:00|4960|4960|4980|4980|4990|4990|4940|4940|433500
1032148800000|2002-09-16 04:00:00|5014|5014|4998|4998|5034|5034|4950|4950|516500
1032235200000|2002-09-17 04:00:00|5020|5020|5004|5004|5050|5050|4932|4932|497000
1032321600000|2002-09-18 04:00:00|4950|4950|4980|4980|4980|4980|4922|4922|319500
1032408000000|2002-09-19 04:00:00|4930|4930|4834|4834|4960|4960|4802|4802|594500
1032494400000|2002-09-20 04:00:00|4794|4794|4800|4800|4936|4936|4768|4768|827500
1032753600000|2002-09-23 04:00:00|4802|4802|4712|4712|4808|4808|4636|4636|635000
1032840000000|2002-09-24 04:00:00|4650|4650|4820|4820|4846|4846|4640|4640|763000
1032926400000|2002-09-25 04:00:00|4830|4830|4796|4796|4844|4844|4776|4776|684000
1033012800000|2002-09-26 04:00:00|4840|4840|4810|4810|4870|4870|4780|4780|494500
1033099200000|2002-09-27 04:00:00|4894|4894|4878|4878|4924|4924|4860|4860|550000
1033358400000|2002-09-30 04:00:00|4860|4860|4930|4930|4930|4930|4780|4780|568000
1033444800000|2002-10-01 04:00:00|4940|4940|4860|4860|4970|4970|4816|4816|669000
1033531200000|2002-10-02 04:00:00|4840|4840|4780|4780|4860|4860|4732|4732|509000
1033617600000|2002-10-03 04:00:00|4724|4724|4824|4824|4836|4836|4724|4724|921000
1033704000000|2002-10-04 04:00:00|4830|4830|4876|4876|4890|4890|4814|4814|534500
1033963200000|2002-10-07 04:00:00|4870|4870|4780|4780|4870|4870|4740|4740|496000
1034049600000|2002-10-08 04:00:00|4780.02|4780.02|4660|4660|4796|4796|4650|4650|626500
1034136000000|2002-10-09 04:00:00|4580|4580|4528|4528|4588|4588|4490|4490|840500
1034222400000|2002-10-10 04:00:00|4512|4512|4524|4524|4596|4596|4488|4488|714000
1034308800000|2002-10-11 04:00:00|4600|4600|4698|4698|4788|4788|4590|4590|787500
1034568000000|2002-10-14 04:00:00|4690|4690|4714|4714|4732|4732|4670|4670|392500
1034654400000|2002-10-15 04:00:00|4820|4820|4874|4874|4898|4898|4714.02|4714.02|758500
1034740800000|2002-10-16 04:00:00|4854|4854|4818|4818|4890|4890|4754|4754|403000
1034827200000|2002-10-17 04:00:00|4900|4900|4912|4912|4948|4948|4860|4860|624000
1034913600000|2002-10-18 04:00:00|4900|4900|4928|4928|4952|4952|4870|4870|614500
1035172800000|2002-10-21 04:00:00|4912|4912|4856.02|4856.02|4928|4928|4812|4812|1036500
1035259200000|2002-10-22 04:00:00|4856.02|4856.02|4924|4924|4960|4960|4840|4840|694000
1035345600000|2002-10-23 04:00:00|4904|4904|4918|4918|4920|4920|4876|4876|678000
1035432000000|2002-10-24 04:00:00|4920|4920|4918|4918|4930|4930|4880|4880|403500
1035518400000|2002-10-25 04:00:00|4918|4918|4890|4890|4950|4950|4874|4874|427000
1035781200000|2002-10-28 05:00:00|4890.02|4890.02|4900|4900|4940|4940|4888|4888|428500
1035867600000|2002-10-29 05:00:00|4880|4880|4860|4860|4900.02|4900.02|4822|4822|370500
1035954000000|2002-10-30 05:00:00|4864|4864|4860|4860|4878|4878|4832|4832|417500
1036040400000|2002-10-31 05:00:00|4876|4876|4920|4920|4948|4948|4852|4852|407500
1036126800000|2002-11-01 05:00:00|4920|4920|4916|4916|4934.2|4934.2|4888|4888|197000
1036386000000|2002-11-04 05:00:00|4926|4926|4928|4928|4950|4950|4910|4910|542500
1036472400000|2002-11-05 05:00:00|4920|4920|4922|4922|4942|4942|4900|4900|237000
1036558800000|2002-11-06 05:00:00|4922|4922|4948|4948|4950|4950|4900|4900|360500
1036645200000|2002-11-07 05:00:00|4916|4916|4916|4916|4944|4944|4898|4898|361000
1036731600000|2002-11-08 05:00:00|4900|4900|4980|4980|5000|5000|4890|4890|1227000
1036990800000|2002-11-11 05:00:00|4980|4980|4936.02|4936.02|5000|5000|4870|4870|517000
1037077200000|2002-11-12 05:00:00|4942|4942|4860|4860|4946|4946|4840|4840|674500
1037163600000|2002-11-13 05:00:00|4852|4852|4860|4860|4888|4888|4838|4838|465000
1037250000000|2002-11-14 05:00:00|4872|4872|4900|4900|4900|4900|4844|4844|656000
1037336400000|2002-11-15 05:00:00|4866|4866|4926|4926|4934|4934|4866|4866|344000
1037595600000|2002-11-18 05:00:00|4910|4910|4898|4898|4944|4944|4890|4890|700000
1037682000000|2002-11-19 05:00:00|4910|4910|4934|4934|4936|4936|4896|4896|646000
1037768400000|2002-11-20 05:00:00|4934|4934|4844|4844|4934|4934|4822|4822|706500
1037854800000|2002-11-21 05:00:00|4868|4868|4832|4832|4898|4898|4800|4800|1020500
1037941200000|2002-11-22 05:00:00|4840|4840|4814|4814|4840|4840|4792|4792|653500
1038200400000|2002-11-25 05:00:00|4800|4800|4714|4714|4800|4800|4670|4670|728000
1038286800000|2002-11-26 05:00:00|4714|4714|4690|4690|4732|4732|4646|4646|529500
1038373200000|2002-11-27 05:00:00|4722|4722|4740|4740|4760|4760|4714|4714|323500
1038546000000|2002-11-29 05:00:00|4760|4760|4822|4822|4856|4856|4756|4756|214000
1038805200000|2002-12-02 05:00:00|4880|4880|4822|4822|4896|4896|4810|4810|468000
1038891600000|2002-12-03 05:00:00|4780|4780|4774|4774|4834|4834|4760|4760|529500
1038978000000|2002-12-04 05:00:00|4774.02|4774.02|4716|4716|4780|4780|4710|4710|446500
1039064400000|2002-12-05 05:00:00|4704|4704|4696|4696|4720|4720|4672|4672|399500
1039150800000|2002-12-06 05:00:00|4656|4656|4670|4670|4726|4726|4654|4654|740000
1039410000000|2002-12-09 05:00:00|4654|4654|4602|4602|4666|4666|4602|4602|1576500
1039496400000|2002-12-10 05:00:00|4620|4620|4702|4702|4702|4702|4620|4620|398000
1039582800000|2002-12-11 05:00:00|4770|4770|4738|4738|4800|4800|4700|4700|871000
1039669200000|2002-12-12 05:00:00|4730|4730|4770.02|4770.02|4794|4794|4730|4730|423000
1039755600000|2002-12-13 05:00:00|4742|4742|4754|4754|4772|4772|4724|4724|542000
1040014800000|2002-12-16 05:00:00|4754|4754|4712|4712|4768|4768|4694|4694|557000
1040101200000|2002-12-17 05:00:00|4720|4720|4800|4800|4800|4800|4694|4694|1079500
1040187600000|2002-12-18 05:00:00|4744|4744|4776|4776|4780|4780|4735.96|4735.96|323500
1040274000000|2002-12-19 05:00:00|4776.02|4776.02|4720|4720|4796|4796|4720|4720|451500
1040360400000|2002-12-20 05:00:00|4720|4720|4736|4736|4754|4754|4714|4714|529000
1040619600000|2002-12-23 05:00:00|4736|4736|4704|4704|4760|4760|4678|4678|957500
1040706000000|2002-12-24 05:00:00|4720|4720|4784|4784|4808|4808|4714|4714|604500
1040878800000|2002-12-26 05:00:00|4800|4800|4840|4840|4864|4864|4800|4800|612500
1040965200000|2002-12-27 05:00:00|4840|4840|4838|4838|4870|4870|4814|4814|443500
1041224400000|2002-12-30 05:00:00|4868|4868|4840|4840|4868|4868|4802|4802|488000
1041310800000|2002-12-31 05:00:00|4834|4834|4846|4846|4860|4860|4810|4810|667500
1041483600000|2003-01-02 05:00:00|4840|4840|4788|4788|4874|4874|4768|4768|770500
1041570000000|2003-01-03 05:00:00|4814|4814|4806|4806|4850|4850|4768|4768|742500
1041829200000|2003-01-06 05:00:00|4816|4816|4724|4724|4838|4838|4680|4680|1157500
1041915600000|2003-01-07 05:00:00|4740|4740|4700|4700|4746|4746|4696|4696|731500
1042002000000|2003-01-08 05:00:00|4690|4690|4732|4732|4740|4740|4676|4676|612000
1042088400000|2003-01-09 05:00:00|4720|4720|4716|4716|4752|4752|4694|4694|429500
1042174800000|2003-01-10 05:00:00|4716|4716|4682|4682|4724|4724|4672|4672|473000
1042434000000|2003-01-13 05:00:00|4720|4720|4667|4667|4724|4724|4654|4654|469500
1042520400000|2003-01-14 05:00:00|4668|4668|4652|4652|4668|4668|4630|4630|593000
1042606800000|2003-01-15 05:00:00|4660|4660|4650|4650|4666|4666|4632|4632|417000
1042693200000|2003-01-16 05:00:00|4640|4640|4626|4626|4642|4642|4600|4600|574000
1042779600000|2003-01-17 05:00:00|4606|4606|4624|4624|4634|4634|4590|4590|654500
1043125200000|2003-01-21 05:00:00|4628|4628|4520|4520|4636|4636|4518|4518|673500
1043211600000|2003-01-22 05:00:00|4516|4516|4550|4550|4554|4554|4502|4502|923000
1043298000000|2003-01-23 05:00:00|4554|4554|4620|4620|4628|4628|4546|4546|559000
1043384400000|2003-01-24 05:00:00|4620|4620|4566|4566|4620|4620|4516|4516|652000
1043643600000|2003-01-27 05:00:00|4566.02|4566.02|4470|4470|4566.02|4566.02|4452|4452|838000
1043730000000|2003-01-28 05:00:00|4500|4500|4500|4500|4514|4514|4480|4480|504500
1043816400000|2003-01-29 05:00:00|4500.02|4500.02|4498|4498|4508|4508|4470|4470|358500
1043902800000|2003-01-30 05:00:00|4518|4518|4480|4480|4518|4518|4462|4462|399500
1043989200000|2003-01-31 05:00:00|4452|4452|4448|4448|4470|4470|4416|4416|470500
1044248400000|2003-02-03 05:00:00|4456|4456|4532|4532|4548|4548|4456|4456|510500
1044334800000|2003-02-04 05:00:00|4492|4492|4412|4412|4508|4508|4376|4376|1261500
1044421200000|2003-02-05 05:00:00|4440|4440|4480|4480|4494|4494|4420|4420|445000
1044507600000|2003-02-06 05:00:00|4470|4470|4328|4328|4480|4480|4302|4302|509000
1044594000000|2003-02-07 05:00:00|4350|4350|4266|4266|4368|4368|4236|4236|644000
1044853200000|2003-02-10 05:00:00|4262|4262|4212|4212|4270|4270|4200|4200|900000
1044939600000|2003-02-11 05:00:00|4240|4240|4246|4246|4276|4276|4224|4224|579500
1045026000000|2003-02-12 05:00:00|4230|4230|4196|4196|4246.02|4246.02|4140|4140|837500
1045112400000|2003-02-13 05:00:00|4190|4190|4118|4118|4200|4200|4110|4110|707500
1045198800000|2003-02-14 05:00:00|4120|4120|4070|4070|4124|4124|4030|4030|1194000
1045544400000|2003-02-18 05:00:00|4090|4090|4188|4188|4188|4188|4090|4090|1233000
1045630800000|2003-02-19 05:00:00|4200|4200|4286|4286|4290|4290|4192|4192|643000
1045717200000|2003-02-20 05:00:00|4270|4270|4180|4180|4298|4298|4162|4162|472500
1045803600000|2003-02-21 05:00:00|4190|4190|4212|4212|4228|4228|4166|4166|634000
1046062800000|2003-02-24 05:00:00|4200|4200|4230|4230|4250|4250|4184|4184|515000
1046149200000|2003-02-25 05:00:00|4190|4190|4200|4200|4232|4232|4190|4190|566500
1046235600000|2003-02-26 05:00:00|4202|4202|4189.8|4189.8|4214|4214|4180|4180|398500
1046322000000|2003-02-27 05:00:00|4184|4184|4189|4189|4212|4212|4180|4180|387500
1046408400000|2003-02-28 05:00:00|4160|4160|4130|4130|4172|4172|4096.6|4096.6|789500
1046667600000|2003-03-03 05:00:00|4180|4180|4220|4220|4240|4240|4180|4180|400000
1046754000000|2003-03-04 05:00:00|4236|4236|4266|4266|4334|4334|4204|4204|626000
1046840400000|2003-03-05 05:00:00|4240|4240|4204|4204|4246|4246|4190|4190|525500
1046926800000|2003-03-06 05:00:00|4198|4198|4224|4224|4242|4242|4188|4188|717500
1047013200000|2003-03-07 05:00:00|4224.02|4224.02|4272|4272|4284|4284|4180|4180|738000
1047272400000|2003-03-10 05:00:00|4374|4374|4518|4518|4580|4580|4368|4368|1114500
1047358800000|2003-03-11 05:00:00|4486|4486|4480|4480|4522|4522|4440|4440|497000
1047445200000|2003-03-12 05:00:00|4504|4504|4508|4508|4524|4524|4470|4470|1211000
1047531600000|2003-03-13 05:00:00|4500|4500|4570|4570|4580|4580|4488|4488|1028000
1047618000000|2003-03-14 05:00:00|4546|4546|4540|4540|4565|4565|4526|4526|590500
1047877200000|2003-03-17 05:00:00|4564|4564|4580|4580|4630|4630|4544.04|4544.04|818000
1047963600000|2003-03-18 05:00:00|4582|4582|4526|4526|4599.98|4599.98|4516|4516|1053500
1048050000000|2003-03-19 05:00:00|4534|4534|4599.8|4599.8|4638|4638|4502|4502|1124500
1048136400000|2003-03-20 05:00:00|4608|4608|4602|4602|4638|4638|4544|4544|853500
1048222800000|2003-03-21 05:00:00|4620|4620|4598|4598|4634|4634|4580|4580|721500
1048482000000|2003-03-24 05:00:00|4598.02|4598.02|4448|4448|4598.02|4598.02|4444|4444|680500
1048568400000|2003-03-25 05:00:00|4448.02|4448.02|4430|4430|4500|4500|4430|4430|597000
1048654800000|2003-03-26 05:00:00|4410|4410|4396|4396|4440|4440|4374|4374|706000
1048741200000|2003-03-27 05:00:00|4396|4396|4370|4370|4400|4400|4356.2|4356.2|400000
1048827600000|2003-03-28 05:00:00|4368|4368|4344|4344|4420|4420|4342.2|4342.2|766000
1049086800000|2003-03-31 05:00:00|4336|4336|4274|4274|4350|4350|4270|4270|760500
1049173200000|2003-04-01 05:00:00|4334|4334|4376|4376|4376|4376|4282|4282|422500
1049259600000|2003-04-02 05:00:00|4376.02|4376.02|4640|4640|4658|4658|4376.02|4376.02|1619000
1049346000000|2003-04-03 05:00:00|4676|4676|4586|4586|4676|4676|4530|4530|857500
1049432400000|2003-04-04 05:00:00|4586.02|4586.02|4618|4618|4640|4640|4586.02|4586.02|1211500
1049688000000|2003-04-07 04:00:00|4688|4688|4630|4630|4718|4718|4614|4614|1484500
1049774400000|2003-04-08 04:00:00|4606|4606|4626|4626|4648|4648|4600|4600|778000
1049860800000|2003-04-09 04:00:00|4634|4634|4656|4656|4662|4662|4620|4620|661000
1049947200000|2003-04-10 04:00:00|4656|4656|4656|4656|4664|4664|4626|4626|666000
1050033600000|2003-04-11 04:00:00|4668|4668|4668|4668|4678|4678|4630|4630|969000
1050292800000|2003-04-14 04:00:00|4668|4668|4748|4748|4780|4780|4644|4644|726500
1050379200000|2003-04-15 04:00:00|4750|4750|4722|4722|4750|4750|4696|4696|648000
1050465600000|2003-04-16 04:00:00|4726|4726|4720|4720|4810|4810|4720|4720|754500
1050552000000|2003-04-17 04:00:00|4734|4734|4786|4786|4809.8|4809.8|4722|4722|468000
1050897600000|2003-04-21 04:00:00|4814|4814|4813|4813|4830|4830|4788|4788|418500
1050984000000|2003-04-22 04:00:00|4816|4816|4882|4882|4888|4888|4816|4816|1736000
1051070400000|2003-04-23 04:00:00|4882.02|4882.02|4852|4852|4908|4908|4824|4824|705000
1051156800000|2003-04-24 04:00:00|4860|4860|4798|4798|4866|4866|4798|4798|847500
1051243200000|2003-04-25 04:00:00|4799|4799|4718|4718|4799|4799|4684|4684|480000
1051502400000|2003-04-28 04:00:00|4740|4740|4700|4700|4754|4754|4684|4684|545000
1051588800000|2003-04-29 04:00:00|4720|4720|4694|4694|4726|4726|4688|4688|361500
1051675200000|2003-04-30 04:00:00|4700|4700|4664|4664|4700|4700|4640|4640|845000
1051761600000|2003-05-01 04:00:00|4674|4674|4664|4664|4704|4704|4652|4652|604500
1051848000000|2003-05-02 04:00:00|4664|4664|4700|4700|4708|4708|4656.02|4656.02|470000
1052107200000|2003-05-05 04:00:00|4770|4770|4858|4858|4860|4860|4766|4766|1480000
1052193600000|2003-05-06 04:00:00|4882|4882|4928|4928|4934|4934|4860|4860|986000
1052280000000|2003-05-07 04:00:00|4928|4928|4922|4922|4934|4934|4882|4882|843000
1052366400000|2003-05-08 04:00:00|4922|4922|4854.02|4854.02|4928|4928|4848|4848|838500
1052452800000|2003-05-09 04:00:00|4866|4866|4828|4828|4868|4868|4808|4808|367500
1052712000000|2003-05-12 04:00:00|4874|4874|4934|4934|4940|4940|4874|4874|665500
1052798400000|2003-05-13 04:00:00|4930|4930|4922|4922|4949|4949|4904|4904|857000
1052884800000|2003-05-14 04:00:00|4924|4924|4902|4902|4934|4934|4900|4900|443000
1052971200000|2003-05-15 04:00:00|4916|4916|4904|4904|4936|4936|4896|4896|737500
1053057600000|2003-05-16 04:00:00|4920|4920|4918|4918|4930|4930|4906|4906|501000
1053316800000|2003-05-19 04:00:00|4918|4918|4898|4898|4918|4918|4864|4864|292500
1053403200000|2003-05-20 04:00:00|4908|4908|4892|4892|4918|4918|4880|4880|326500
1053489600000|2003-05-21 04:00:00|4892|4892|4854|4854|4892|4892|4854|4854|244500
1053576000000|2003-05-22 04:00:00|4872|4872|4892|4892|4900|4900|4856|4856|315500
1053662400000|2003-05-23 04:00:00|4900|4900|4930|4930|4946|4946|4880|4880|1025000
1054008000000|2003-05-27 04:00:00|4940|4940|4920|4920|4948|4948|4910|4910|396500
1054094400000|2003-05-28 04:00:00|4894|4894|4856|4856|4914|4914|4824|4824|734500
1054180800000|2003-05-29 04:00:00|4858|4858|4786|4786|4862|4862|4780|4780|667000
1054267200000|2003-05-30 04:00:00|4794|4794|4748|4748|4824|4824|4712|4712|900500
1054526400000|2003-06-02 04:00:00|4752|4752|4762|4762|4778|4778|4714|4714|1171000
1054612800000|2003-06-03 04:00:00|4772|4772|4835|4835|4850|4850|4772|4772|641000
1054699200000|2003-06-04 04:00:00|4854|4854|4834|4834|4880|4880|4834|4834|525000
1054785600000|2003-06-05 04:00:00|4836|4836|4800|4800|4836|4836|4790|4790|634000
1054872000000|2003-06-06 04:00:00|4800|4800|4796|4796|4826|4826|4776|4776|662000
1055131200000|2003-06-09 04:00:00|4814|4814|4792|4792|4828|4828|4781|4781|388000
1055217600000|2003-06-10 04:00:00|4802|4802|4800|4800|4814|4814|4792|4792|325500
1055304000000|2003-06-11 04:00:00|4786|4786|4800|4800|4816|4816|4786|4786|522000
1055390400000|2003-06-12 04:00:00|4814|4814|4830|4830|4866|4866|4810|4810|444500
1055476800000|2003-06-13 04:00:00|4834|4834|4900|4900|4900|4900|4810|4810|709000
1055736000000|2003-06-16 04:00:00|4928|4928|4930|4930|4950|4950|4912|4912|664500
1055822400000|2003-06-17 04:00:00|4954|4954|4970|4970|4970|4970|4940|4940|772000
1055908800000|2003-06-18 04:00:00|4970|4970|5000|5000|5000|5000|4958|4958|748000
1055995200000|2003-06-19 04:00:00|5000|5000|4982|4982|5004|5004|4970|4970|541000
1056081600000|2003-06-20 04:00:00|4998|4998|4988|4988|5002|5002|4984|4984|373500
1056340800000|2003-06-23 04:00:00|4996|4996|5002.2|5002.2|5002.2|5002.2|4970|4970|729500
1056427200000|2003-06-24 04:00:00|5002.22|5002.22|5004|5004|5028|5028|4980|4980|540500
1056513600000|2003-06-25 04:00:00|5004.02|5004.02|4928|4928|5012|5012|4902|4902|885500
1056600000000|2003-06-26 04:00:00|4954|4954|4914|4914|4962|4962|4902|4902|373000
1056686400000|2003-06-27 04:00:00|4900|4900|4872|4872|4906|4906|4863|4863|593500
1056945600000|2003-06-30 04:00:00|4890|4890|4860|4860|4900|4900|4834|4834|840500
1057032000000|2003-07-01 04:00:00|4870|4870|4840|4840|4870|4870|4822|4822|448000
1057118400000|2003-07-02 04:00:00|4840|4840|4856|4856|4856|4856|4824|4824|479500
1057204800000|2003-07-03 04:00:00|4864|4864|4814|4814|4864|4864|4804|4804|335500
1057550400000|2003-07-07 04:00:00|4860|4860|4800|4800|4868|4868|4790|4790|966000
1057636800000|2003-07-08 04:00:00|4808|4808|4742|4742|4816|4816|4742|4742|1496500
1057723200000|2003-07-09 04:00:00|4760|4760|4830|4830|4872|4872|4734|4734|923500
1057809600000|2003-07-10 04:00:00|4848|4848|4882|4882|4892|4892|4818|4818|484500
1057896000000|2003-07-11 04:00:00|4894|4894|4880|4880|4906|4906|4880|4880|456500
1058155200000|2003-07-14 04:00:00|4900|4900|4946|4946|4969|4969|4894|4894|459500
1058241600000|2003-07-15 04:00:00|4940|4940|4856|4856|4940.02|4940.02|4856|4856|455000
1058328000000|2003-07-16 04:00:00|4880|4880|4800|4800|4882|4882|4790|4790|650500
1058414400000|2003-07-17 04:00:00|4802|4802|4792|4792|4814|4814|4770|4770|498000
1058500800000|2003-07-18 04:00:00|4794|4794|4778|4778|4806|4806|4770|4770|430000
1058760000000|2003-07-21 04:00:00|4778.02|4778.02|4736|4736|4780|4780|4736|4736|530500
1058846400000|2003-07-22 04:00:00|4754|4754|4745|4745|4760|4760|4734|4734|493000
1058932800000|2003-07-23 04:00:00|4746|4746|4796|4796|4804|4804|4744|4744|428000
1059019200000|2003-07-24 04:00:00|4814|4814|4790|4790|4824|4824|4780|4780|431500
1059105600000|2003-07-25 04:00:00|4812|4812|4773.76|4773.76|4812|4812|4772|4772|414000
1059364800000|2003-07-28 04:00:00|4786|4786|4800|4800|4860|4860|4782|4782|437500
1059451200000|2003-07-29 04:00:00|4800|4800|4828|4828|4848|4848|4796|4796|648000
1059537600000|2003-07-30 04:00:00|4832|4832|4812.14|4812.14|4840|4840|4800|4800|324500
1059624000000|2003-07-31 04:00:00|4812.16|4812.16|4806|4806|4838|4838|4802|4802|453000
1059710400000|2003-08-01 04:00:00|4816|4816|4786|4786|4820|4820|4772|4772|454000
1059969600000|2003-08-04 04:00:00|4786.02|4786.02|4806.5|4806.5|4809.8|4809.8|4778|4778|450500
1060056000000|2003-08-05 04:00:00|4794|4794|4776|4776|4806|4806|4770|4770|547500
1060142400000|2003-08-06 04:00:00|4812|4812|4790.12|4790.12|4812|4812|4786|4786|304500
1060228800000|2003-08-07 04:00:00|4792|4792|4804|4804|4816|4816|4786|4786|401000
1060315200000|2003-08-08 04:00:00|4822|4822|4830|4830|4831|4831|4800|4800|309000
1060574400000|2003-08-11 04:00:00|4830.02|4830.02|4988|4988|5058|5058|4830.02|4830.02|2145000
1060660800000|2003-08-12 04:00:00|5014|5014|5035.8|5035.8|5036|5036|4974|4974|788000
1060747200000|2003-08-13 04:00:00|5020|5020|5014|5014|5034|5034|4997|4997|737000
1060833600000|2003-08-14 04:00:00|5000|5000|5023|5023|5033.8|5033.8|4996|4996|759500
1060920000000|2003-08-15 04:00:00|5028|5028|5020|5020|5028|5028|4990|4990|272500
1061179200000|2003-08-18 04:00:00|5028|5028|5035.8|5035.8|5040|5040|5016.04|5016.04|937000
1061265600000|2003-08-19 04:00:00|5039|5039|5056.8|5056.8|5057|5057|5033|5033|785500
1061352000000|2003-08-20 04:00:00|5060|5060|5073.46|5073.46|5079|5079|5048|5048|694500
1061438400000|2003-08-21 04:00:00|5080|5080|5084|5084|5094|5094|5051|5051|446500
1061524800000|2003-08-22 04:00:00|5098|5098|5088|5088|5098.74|5098.74|5072|5072|463000
1061784000000|2003-08-25 04:00:00|5096|5096|5028|5028|5096|5096|5018|5018|497000
1061870400000|2003-08-26 04:00:00|5052|5052|5052|5052|5077.4|5077.4|5028|5028|427000
1061956800000|2003-08-27 04:00:00|5066|5066|5048|5048|5080|5080|5040|5040|386000
1062043200000|2003-08-28 04:00:00|5050|5050|5058|5058|5070|5070|5046|5046|318000
1062129600000|2003-08-29 04:00:00|5030|5030|5060|5060|5064|5064|5030|5030|412000
1062475200000|2003-09-02 04:00:00|5080|5080|5061|5061|5080|5080|5042|5042|483000
1062561600000|2003-09-03 04:00:00|5061|5061|5060|5060|5061|5061|5050|5050|559500
1062648000000|2003-09-04 04:00:00|5046|5046|5045|5045|5058|5058|5040|5040|273000
1062734400000|2003-09-05 04:00:00|5044.98|5044.98|5032|5032|5058|5058|5010|5010|422000
1062993600000|2003-09-08 04:00:00|5042|5042|5031|5031|5060|5060|5031|5031|381500
1063080000000|2003-09-09 04:00:00|5038|5038|5046|5046|5058|5058|5030|5030|1036500
1063166400000|2003-09-10 04:00:00|5046|5046|5048|5048|5048|5048|5011|5011|610000
1063252800000|2003-09-11 04:00:00|5048|5048|5030|5030|5070|5070|5020|5020|498500
1063339200000|2003-09-12 04:00:00|5030|5030|5016|5016|5058|5058|5016|5016|313000
1063598400000|2003-09-15 04:00:00|5002|5002|4964|4964|5008|5008|4950|4950|713000
1063684800000|2003-09-16 04:00:00|4972|4972|5042|5042|5050|5050|4970|4970|1413000
1063771200000|2003-09-17 04:00:00|5050|5050|4980|4980|5050|5050|4961|4961|835000
1063857600000|2003-09-18 04:00:00|4982|4982|5000|5000|5028|5028|4980|4980|750000
1063944000000|2003-09-19 04:00:00|5018|5018|5074|5074|5088|5088|5018|5018|839000
1064203200000|2003-09-22 04:00:00|5034|5034|5050|5050|5068|5068|5030|5030|566500
1064289600000|2003-09-23 04:00:00|5080|5080|5048|5048|5080|5080|5030|5030|634000
1064376000000|2003-09-24 04:00:00|5048|5048|5024|5024|5058|5058|5018|5018|468000
1064462400000|2003-09-25 04:00:00|5040|5040|5020|5020|5042|5042|5020|5020|445000
1064548800000|2003-09-26 04:00:00|5032|5032|5000|5000|5032|5032|5000|5000|371000
1064808000000|2003-09-29 04:00:00|5004|5004|5010|5010|5022|5022|5002|5002|439500
1064894400000|2003-09-30 04:00:00|5012|5012|4992|4992|5012|5012|4976|4976|531000
1064980800000|2003-10-01 04:00:00|4992.02|4992.02|5024|5024|5030|5030|4992.02|4992.02|442000
1065067200000|2003-10-02 04:00:00|5034|5034|5032|5032|5034|5034|5004|5004|309500
1065153600000|2003-10-03 04:00:00|5042|5042|5069|5069|5099.8|5099.8|5042|5042|776500
1065412800000|2003-10-06 04:00:00|5070|5070|5050|5050|5070|5070|5022|5022|454000
1065499200000|2003-10-07 04:00:00|5054|5054|5044|5044|5056|5056|5025|5025|647500
1065585600000|2003-10-08 04:00:00|5044|5044|5048|5048|5060|5060|5044|5044|278000
1065672000000|2003-10-09 04:00:00|5066|5066|5047|5047|5067|5067|5032|5032|783000
1065758400000|2003-10-10 04:00:00|5032|5032|5038|5038|5055|5055|5030|5030|268000
1066017600000|2003-10-13 04:00:00|5052|5052|5065.06|5065.06|5066|5066|5043|5043|221500
1066104000000|2003-10-14 04:00:00|5068|5068|5100|5100|5100|5100|5040|5040|692500
1066190400000|2003-10-15 04:00:00|5100|5100|5112|5112|5136|5136|5100|5100|436000
1066276800000|2003-10-16 04:00:00|5160|5160|5185|5185|5196|5196|5156|5156|571500
1066363200000|2003-10-17 04:00:00|5194|5194|5120|5120|5194|5194|5114.22|5114.22|473000
1066622400000|2003-10-20 04:00:00|5128|5128|5056|5056|5146|5146|5052|5052|537000
1066708800000|2003-10-21 04:00:00|5094|5094|5084|5084|5110|5110|5078.2|5078.2|442000
1066795200000|2003-10-22 04:00:00|5062|5062|5052|5052|5072|5072|5036|5036|476000
1066881600000|2003-10-23 04:00:00|5060|5060|5060|5060|5072|5072|5032|5032|275500
1066968000000|2003-10-24 04:00:00|5060|5060|5084|5084|5100|5100|5060|5060|925000
1067230800000|2003-10-27 05:00:00|5166|5166|5102|5102|5198|5198|5100|5100|565500
1067317200000|2003-10-28 05:00:00|5114|5114|5173|5173|5184|5184|5104|5104|455500
1067403600000|2003-10-29 05:00:00|5176|5176|5180|5180|5200|5200|5170|5170|404000
1067490000000|2003-10-30 05:00:00|5196|5196|5200.2|5200.2|5204|5204|5176|5176|469000
1067576400000|2003-10-31 05:00:00|5208|5208|5185|5185|5210|5210|5184|5184|539500
1067835600000|2003-11-03 05:00:00|5204|5204|5257|5257|5270|5270|5200|5200|924100
1067922000000|2003-11-04 05:00:00|5268|5268|5336|5336|5336|5336|5250|5250|1132850
1068008400000|2003-11-05 05:00:00|5336|5336|5340.02|5340.02|5368|5368|5326|5326|824500
1068094800000|2003-11-06 05:00:00|5340|5340|5342|5342|5363.7|5363.7|5336|5336|526000
1068181200000|2003-11-07 05:00:00|5334|5334|5336|5336|5344|5344|5302|5302|636500
1068440400000|2003-11-10 05:00:00|5356|5356|5318|5318|5432|5432|5302|5302|1210000
1068526800000|2003-11-11 05:00:00|5338|5338|5346|5346|5348|5348|5304|5304|721500
1068613200000|2003-11-12 05:00:00|5368|5368|5374|5374|5396|5396|5332|5332|504000
1068699600000|2003-11-13 05:00:00|5380|5380|5380|5380|5400|5400|5366|5366|583000
1068786000000|2003-11-14 05:00:00|5396|5396|5420|5420|5449|5449|5376|5376|810000
1069045200000|2003-11-17 05:00:00|5380|5380|5444|5444|5450|5450|5364|5364|661500
1069131600000|2003-11-18 05:00:00|5438|5438|5458|5458|5463.8|5463.8|5438|5438|664000
1069218000000|2003-11-19 05:00:00|5452|5452|5470|5470|5479|5479|5440|5440|736500
1069304400000|2003-11-20 05:00:00|5472|5472|5482|5482|5492|5492|5456|5456|552500
1069390800000|2003-11-21 05:00:00|5500|5500|5516.02|5516.02|5520|5520|5484|5484|768000
1069650000000|2003-11-24 05:00:00|5528|5528|5556|5556|5570|5570|5528|5528|742500
1069736400000|2003-11-25 05:00:00|5584|5584|5622|5622|5640|5640|5584|5584|1003000
1069822800000|2003-11-26 05:00:00|5642|5642|5570|5570|5648|5648|5564|5564|985500
1069995600000|2003-11-28 05:00:00|5600|5600|5602|5602|5624|5624|5590|5590|262000
1070254800000|2003-12-01 05:00:00|5620|5620|5604|5604|5642|5642|5604|5604|668000
1070341200000|2003-12-02 05:00:00|5608|5608|5608|5608|5614|5614|5583|5583|508500
1070427600000|2003-12-03 05:00:00|5614|5614|5597.02|5597.02|5637|5637|5596|5596|757000
1070514000000|2003-12-04 05:00:00|5610|5610|5606|5606|5619|5619|5596.2|5596.2|384000
1070600400000|2003-12-05 05:00:00|5618|5618|5599.6|5599.6|5627|5627|5592|5592|625500
1070859600000|2003-12-08 05:00:00|5594|5594|5597|5597|5615|5615|5590|5590|411000
1070946000000|2003-12-09 05:00:00|5614|5614|5590|5590|5626|5626|5580|5580|493500
1071032400000|2003-12-10 05:00:00|5580|5580|5590|5590|5594|5594|5516|5516|822000
1071118800000|2003-12-11 05:00:00|5586|5586|5584|5584|5596|5596|5560|5560|426500
1071205200000|2003-12-12 05:00:00|5580|5580|5566|5566|5596|5596|5554|5554|415500
1071464400000|2003-12-15 05:00:00|5602|5602|5526|5526|5606|5606|5520|5520|594500
1071550800000|2003-12-16 05:00:00|5548|5548|5526|5526|5550|5550|5526|5526|491000
1071637200000|2003-12-17 05:00:00|5514|5514|5472|5472|5526|5526|5462.2|5462.2|621000
1071723600000|2003-12-18 05:00:00|5480|5480|5522|5522|5525|5525|5472|5472|830000
1071810000000|2003-12-19 05:00:00|5530|5530|5536|5536|5548|5548|5522|5522|757000
1072069200000|2003-12-22 05:00:00|5556|5556|5550|5550|5580|5580|5528|5528|607500
1072155600000|2003-12-23 05:00:00|5554|5554|5514.6|5514.6|5600|5600|5514.6|5514.6|534500
1072242000000|2003-12-24 05:00:00|5506|5506|5540|5540|5540|5540|5506|5506|214500
1072414800000|2003-12-26 05:00:00|5532|5532|5533.8|5533.8|5542|5542|5514|5514|130500
1072674000000|2003-12-29 05:00:00|5568|5568|5600|5600|5610|5610|5556|5556|444500
1072760400000|2003-12-30 05:00:00|5630|5630|5630|5630|5635.8|5635.8|5612|5612|402500
1072846800000|2003-12-31 05:00:00|5630|5630|5630|5630|5640|5640|5607|5607|590000
1073019600000|2004-01-02 05:00:00|5630|5630|5606|5606|5630|5630|5590.22|5590.22|649500
1073278800000|2004-01-05 05:00:00|5654|5654|5666|5666|5668|5668|5642|5642|605500
1073365200000|2004-01-06 05:00:00|5684|5684|5716.02|5716.02|5726|5726|5684|5684|666000
1073451600000|2004-01-07 05:00:00|5734|5734|5748|5748|5748|5748|5720|5720|711500
1073538000000|2004-01-08 05:00:00|5768|5768|5672|5672|5770|5770|5660|5660|571000
1073624400000|2004-01-09 05:00:00|5674|5674|5710|5710|5723.78|5723.78|5668|5668|590500
1073883600000|2004-01-12 05:00:00|5728|5728|5690|5690|5750|5750|5690|5690|691500
1073970000000|2004-01-13 05:00:00|5712|5712|5729.8|5729.8|5742|5742|5690.04|5690.04|466500
1074056400000|2004-01-14 05:00:00|5754|5754|5743.5|5743.5|5760|5760|5724|5724|485500
1074142800000|2004-01-15 05:00:00|5760|5760|5714|5714|5760|5760|5714|5714|384000
1074229200000|2004-01-16 05:00:00|5722|5722|5745|5745|5768|5768|5720|5720|550500
1074574800000|2004-01-20 05:00:00|5754|5754|5780|5780|5794|5794|5742|5742|748500
1074661200000|2004-01-21 05:00:00|5778|5778|5830|5830|5840|5840|5752|5752|545500
1074747600000|2004-01-22 05:00:00|5830|5830|5900|5900|5900|5900|5830|5830|978500
1074834000000|2004-01-23 05:00:00|5910|5910|5974|5974|6020|6020|5908|5908|1243000
1075093200000|2004-01-26 05:00:00|6008|6008|6033|6033|6040|6040|5980|5980|1047500
1075179600000|2004-01-27 05:00:00|6033|6033|6004|6004|6033|6033|5984|5984|946000
1075266000000|2004-01-28 05:00:00|6004|6004|5929.8|5929.8|6004|6004|5904|5904|731500
1075352400000|2004-01-29 05:00:00|5952|5952|5896|5896|5960|5960|5856|5856|644500
1075438800000|2004-01-30 05:00:00|5910|5910|5962|5962|5962|5962|5888|5888|443000
1075698000000|2004-02-02 05:00:00|5962|5962|5980|5980|5989.8|5989.8|5936|5936|476500
1075784400000|2004-02-03 05:00:00|5998|5998|6048|6048|6068|6068|5984|5984|534000
1075870800000|2004-02-04 05:00:00|6050|6050|6030|6030|6050|6050|5992|5992|717000
1075957200000|2004-02-05 05:00:00|6020|6020|5992|5992|6050|6050|5986|5986|451000
1076043600000|2004-02-06 05:00:00|6014|6014|6004|6004|6015|6015|5993|5993|452000
1076302800000|2004-02-09 05:00:00|6028|6028|6024.02|6024.02|6038|6038|6010|6010|492500
1076389200000|2004-02-10 05:00:00|6040|6040|6124|6124|6148|6148|6033.78|6033.78|951000
1076475600000|2004-02-11 05:00:00|6154|6154|6114|6114|6172|6172|6114|6114|660000
1076562000000|2004-02-12 05:00:00|6130|6130|6120|6120|6130|6130|6096|6096|446000
1076648400000|2004-02-13 05:00:00|6140|6140|6127|6127|6140|6140|6110|6110|423500
1076994000000|2004-02-17 05:00:00|6140|6140|6144|6144|6146|6146|6126.5|6126.5|664000
1077080400000|2004-02-18 05:00:00|6180|6180|6186|6186|6190|6190|6150|6150|420500
1077166800000|2004-02-19 05:00:00|6196|6196|6216.22|6216.22|6220|6220|6186|6186|509500
1077253200000|2004-02-20 05:00:00|6234|6234|6226|6226|6258|6258|6218|6218|685000
1077512400000|2004-02-23 05:00:00|6240|6240|6300.02|6300.02|6309|6309|6230|6230|976000
1077598800000|2004-02-24 05:00:00|6314|6314|6340|6340|6358|6358|6298|6298|1265000
1077685200000|2004-02-25 05:00:00|6368|6368|6346|6346|6390|6390|6332|6332|971500
1077771600000|2004-02-26 05:00:00|6350|6350|6320|6320|6370|6370|6314|6314|585000
1077858000000|2004-02-27 05:00:00|6320|6320|6266|6266|6330|6330|6258|6258|551000
1078117200000|2004-03-01 05:00:00|6334|6334|6242|6242|6336|6336|6230|6230|842500
1078203600000|2004-03-02 05:00:00|6272|6272|6210|6210|6282|6282|6206|6206|592000
1078290000000|2004-03-03 05:00:00|6202|6202|6126|6126|6202|6202|6054|6054|1304000
1078376400000|2004-03-04 05:00:00|6108|6108|6110|6110|6134|6134|6044|6044|564500
1078462800000|2004-03-05 05:00:00|6142|6142|6196|6196|6274|6274|6136|6136|1153500
1078722000000|2004-03-08 05:00:00|6314|6314|6263.48|6263.48|6324|6324|6250|6250|1487500
1078808400000|2004-03-09 05:00:00|6280|6280|6312|6312|6328|6328|6272|6272|1680500
1078894800000|2004-03-10 05:00:00|6324|6324|6240|6240|6336|6336|6210|6210|1125000
1078981200000|2004-03-11 05:00:00|6240|6240|6100.2|6100.2|6240|6240|6098|6098|788000
1079067600000|2004-03-12 05:00:00|6152|6152|6130|6130|6165|6165|6130|6130|751500
1079326800000|2004-03-15 05:00:00|6140|6140|6140|6140|6140|6140|6111|6111|647000
1079413200000|2004-03-16 05:00:00|6160|6160|6116|6116|6220|6220|6092|6092|624000
1079499600000|2004-03-17 05:00:00|6146|6146|6136|6136|6156|6156|6080|6080|809500
1079586000000|2004-03-18 05:00:00|6120|6120|6127|6127|6156|6156|6102|6102|278000
1079672400000|2004-03-19 05:00:00|6144|6144|6150|6150|6198|6198|6144|6144|293000
1079931600000|2004-03-22 05:00:00|6152|6152|6132|6132|6154|6154|6100|6100|365000
1080018000000|2004-03-23 05:00:00|6150|6150|6080|6080|6150|6150|6066|6066|503500
1080104400000|2004-03-24 05:00:00|6080|6080|6065.8|6065.8|6084|6084|6054|6054|434000
1080190800000|2004-03-25 05:00:00|6065.8|6065.8|6091|6091|6102|6102|6056|6056|608500
1080277200000|2004-03-26 05:00:00|6108|6108|6118|6118|6127|6127|6082|6082|338500
1080536400000|2004-03-29 05:00:00|6134|6134|6149|6149|6149|6149|6120|6120|535500
1080622800000|2004-03-30 05:00:00|6174|6174|6200|6200|6208|6208|6154|6154|422500
1080709200000|2004-03-31 05:00:00|6228|6228|6222.02|6222.02|6284|6284|6220|6220|457000
1080795600000|2004-04-01 05:00:00|6220|6220|6258|6258|6270|6270|6220|6220|753500
1080882000000|2004-04-02 05:00:00|6294|6294|6290|6290|6320|6320|6260|6260|506000
1081137600000|2004-04-05 04:00:00|6332|6332|6334|6334|6359.8|6359.8|6262|6262|616500
1081224000000|2004-04-06 04:00:00|6368|6368|6300|6300|6368|6368|6294.02|6294.02|532500
1081310400000|2004-04-07 04:00:00|6314|6314|6298|6298|6314|6314|6250|6250|333000
1081396800000|2004-04-08 04:00:00|6308|6308|6281|6281|6358|6358|6281|6281|451000
1081742400000|2004-04-12 04:00:00|6320|6320|6368|6368|6368|6368|6282|6282|698500
1081828800000|2004-04-13 04:00:00|6374|6374|6236|6236|6378|6378|6226|6226|725500
1081915200000|2004-04-14 04:00:00|6202|6202|6272|6272|6272|6272|6200|6200|729000
1082001600000|2004-04-15 04:00:00|6314|6314|6168|6168|6324|6324|6168|6168|687500
1082088000000|2004-04-16 04:00:00|6198|6198|6155|6155|6206|6206|6138|6138|715000
1082347200000|2004-04-19 04:00:00|6164|6164|6200|6200|6200|6200|6126|6126|361000
1082433600000|2004-04-20 04:00:00|6208|6208|6158|6158|6240|6240|6148|6148|496000
1082520000000|2004-04-21 04:00:00|6186|6186|6131.02|6131.02|6186|6186|6131|6131|421500
1082606400000|2004-04-22 04:00:00|6140|6140|6112|6112|6150|6150|6110|6110|656500
1082692800000|2004-04-23 04:00:00|6206|6206|6218|6218|6232|6232|6164|6164|486000
1082952000000|2004-04-26 04:00:00|6246|6246|6208|6208|6256|6256|6184|6184|526000
1083038400000|2004-04-27 04:00:00|6202|6202|6204|6204|6256|6256|6166|6166|491500
1083124800000|2004-04-28 04:00:00|6214|6214|6230|6230|6230|6230|6152|6152|885500
1083211200000|2004-04-29 04:00:00|6226|6226|6220|6220|6234|6234|6194|6194|444500
1083297600000|2004-04-30 04:00:00|6224|6224|6238|6238|6238|6238|6210|6210|363500
1083556800000|2004-05-03 04:00:00|6250|6250|6200|6200|6258|6258|6172|6172|888500
1083643200000|2004-05-04 04:00:00|6208|6208|6158|6158|6218|6218|6150|6150|595500
1083729600000|2004-05-05 04:00:00|6166|6166|6210.2|6210.2|6220|6220|6128|6128|1008000
1083816000000|2004-05-06 04:00:00|6210.3|6210.3|6086|6086|6210.3|6210.3|6074.2|6074.2|1150500
1083902400000|2004-05-07 04:00:00|6134|6134|6086|6086|6144|6144|6086|6086|1003000
1084161600000|2004-05-10 04:00:00|6020|6020|5780|5780|6020.02|6020.02|5750|5750|1993000
1084248000000|2004-05-11 04:00:00|5826|5826|5864|5864|5946|5946|5820|5820|937000
1084334400000|2004-05-12 04:00:00|5874|5874|5779|5779|5874|5874|5732|5732|1084500
1084420800000|2004-05-13 04:00:00|5779|5779|5702|5702|5794|5794|5660|5660|734500
1084507200000|2004-05-14 04:00:00|5710|5710|5780|5780|5780|5780|5670|5670|628500
1084766400000|2004-05-17 04:00:00|5740|5740|5762|5762|5796|5796|5720|5720|628500
1084852800000|2004-05-18 04:00:00|5788|5788|5875|5875|5878|5878|5766.5|5766.5|805000
1084939200000|2004-05-19 04:00:00|5932|5932|5920|5920|5975.8|5975.8|5904|5904|929500
1085025600000|2004-05-20 04:00:00|5948|5948|5974|5974|6000|6000|5934|5934|631000
1085112000000|2004-05-21 04:00:00|6000|6000|5944|5944|6018|6018|5920|5920|855000
1085371200000|2004-05-24 04:00:00|5980|5980|5868|5868|5980|5980|5820|5820|493500
1085457600000|2004-05-25 04:00:00|5808|5808|5800|5800|5860|5860|5782|5782|856500
1085544000000|2004-05-26 04:00:00|5790|5790|5838|5838|5844|5844|5790|5790|383500
1085630400000|2004-05-27 04:00:00|5874|5874|5920|5920|5932|5932|5872|5872|497000
1085716800000|2004-05-28 04:00:00|5932|5932|5944|5944|5950|5950|5920|5920|225500
1086062400000|2004-06-01 04:00:00|5940|5940|5992|5992|5998|5998|5928|5928|434000
1086148800000|2004-06-02 04:00:00|6000|6000|5986|5986|6030|6030|5976.04|5976.04|1093500
1086235200000|2004-06-03 04:00:00|5986|5986|5906|5906|5986|5986|5900|5900|565000
1086321600000|2004-06-04 04:00:00|5906|5906|5958|5958|5984.36|5984.36|5906|5906|273500
1086580800000|2004-06-07 04:00:00|5974|5974|5988|5988|5996|5996|5964|5964|478000
1086667200000|2004-06-08 04:00:00|5994|5994|5976|5976|5994|5994|5950|5950|507500
1086753600000|2004-06-09 04:00:00|5996|5996|5980|5980|5996|5996|5904.2|5904.2|614000
1086840000000|2004-06-10 04:00:00|5980|5980|5970|5970|5980|5980|5958|5958|263500
1087185600000|2004-06-14 04:00:00|5970|5970|5923.5|5923.5|5970|5970|5910|5910|319500
1087272000000|2004-06-15 04:00:00|5940|5940|5940|5940|5950|5950|5920|5920|311000
1087358400000|2004-06-16 04:00:00|5940|5940|5889.78|5889.78|5970|5970|5881|5881|463500
1087444800000|2004-06-17 04:00:00|5889.78|5889.78|5878|5878|5889.78|5889.78|5828|5828|458000
1087531200000|2004-06-18 04:00:00|5860|5860|5819.8|5819.8|5872|5872|5802|5802|458000
1087790400000|2004-06-21 04:00:00|5819.8|5819.8|5796|5796|5819.8|5819.8|5752|5752|636500
1087876800000|2004-06-22 04:00:00|5784|5784|5748|5748|5820|5820|5748|5748|656000
1087963200000|2004-06-23 04:00:00|5748|5748|5796|5796|5820|5820|5748|5748|940000
1088049600000|2004-06-24 04:00:00|5796|5796|5820|5820|5824|5824|5784|5784|780500
1088136000000|2004-06-25 04:00:00|5838|5838|5850|5850|5860|5860|5818|5818|631500
1088395200000|2004-06-28 04:00:00|5852|5852|5825|5825|5868|5868|5802.08|5802.08|308500
1088481600000|2004-06-29 04:00:00|5820|5820|5876|5876|5888|5888|5800|5800|502000
1088568000000|2004-06-30 04:00:00|5906|5906|5910|5910|5918|5918|5880|5880|431000
1088654400000|2004-07-01 04:00:00|5930|5930|5976|5976|5976|5976|5915.02|5915.02|515000
1088740800000|2004-07-02 04:00:00|5984|5984|6000|6000|6000|6000|5980.04|5980.04|278000
1089086400000|2004-07-06 04:00:00|5970|5970|6012|6012|6014|6014|5960|5960|459500
1089172800000|2004-07-07 04:00:00|6000|6000|5996|5996|6020|6020|5982|5982|1114500
1089259200000|2004-07-08 04:00:00|6004|6004|6000.02|6000.02|6040|6040|5998|5998|356500
1089345600000|2004-07-09 04:00:00|5992|5992|5992|5992|6010|6010|5980|5980|335000
1089604800000|2004-07-12 04:00:00|5998|5998|6012|6012|6016|6016|5984|5984|350000
1089691200000|2004-07-13 04:00:00|6036|6036|6046|6046|6048|6048|6022|6022|356000
1089777600000|2004-07-14 04:00:00|6048|6048|6006|6006|6051.8|6051.8|5990|5990|538000
1089864000000|2004-07-15 04:00:00|6024|6024|6017|6017|6024|6024|6002|6002|383500
1089950400000|2004-07-16 04:00:00|6032|6032|6042|6042|6050|6050|6024|6024|484000
1090209600000|2004-07-19 04:00:00|6042|6042|6032.98|6032.98|6048|6048|6020|6020|417500
1090296000000|2004-07-20 04:00:00|6012|6012|5992|5992|6014|6014|5992|5992|599500
1090382400000|2004-07-21 04:00:00|6000|6000|5988|5988|6008|6008|5920|5920|732500
1090468800000|2004-07-22 04:00:00|5982|5982|5909|5909|5982|5982|5822|5822|1106000
1090555200000|2004-07-23 04:00:00|5932|5932|5881.9|5881.9|5932|5932|5854|5854|1162000
1090814400000|2004-07-26 04:00:00|5878|5878|5808|5808|5878|5878|5808|5808|423000
1090900800000|2004-07-27 04:00:00|5820|5820|5822|5822|5878|5878|5814|5814|677000
1090987200000|2004-07-28 04:00:00|5802|5802|5798|5798|5825|5825|5762|5762|530500
1091073600000|2004-07-29 04:00:00|5798.02|5798.02|5860|5860|5860|5860|5772|5772|593500
1091160000000|2004-07-30 04:00:00|5810|5810|5788|5788|5813|5813|5788|5788|384500
1091419200000|2004-08-02 04:00:00|5760|5760|5799.8|5799.8|5799.8|5799.8|5722|5722|514000
1091505600000|2004-08-03 04:00:00|5782|5782|5746|5746|5784|5784|5714|5714|482500
1091592000000|2004-08-04 04:00:00|5732|5732|5686|5686|5732.02|5732.02|5686|5686|795500
1091678400000|2004-08-05 04:00:00|5700|5700|5702|5702|5716|5716|5670|5670|494500
1091764800000|2004-08-06 04:00:00|5714|5714|5713.5|5713.5|5732|5732|5680|5680|448000
1092024000000|2004-08-09 04:00:00|5652|5652|5580|5580|5680|5680|5576|5576|1410000
1092110400000|2004-08-10 04:00:00|5574|5574|5740|5740|5754|5754|5564|5564|773500
1092196800000|2004-08-11 04:00:00|5740|5740|5690|5690|5740|5740|5644|5644|338500
1092283200000|2004-08-12 04:00:00|5700|5700|5662|5662|5714|5714|5650|5650|531000
1092369600000|2004-08-13 04:00:00|5680|5680|5660|5660|5692|5692|5652|5652|362500
1092628800000|2004-08-16 04:00:00|5686|5686|5664|5664|5699|5699|5658|5658|351500
1092715200000|2004-08-17 04:00:00|5680|5680|5762|5762|5808|5808|5676|5676|466000
1092801600000|2004-08-18 04:00:00|5762|5762|5766|5766|5780|5780|5742|5742|378500
1092888000000|2004-08-19 04:00:00|5766|5766|5762.2|5762.2|5787|5787|5756|5756|248000
1092974400000|2004-08-20 04:00:00|5780|5780|5788|5788|5796|5796|5770|5770|155500
1093233600000|2004-08-23 04:00:00|5780|5780|5732|5732|5780|5780|5716|5716|600000
1093320000000|2004-08-24 04:00:00|5772|5772|5660|5660|5776|5776|5650|5650|629500
1093406400000|2004-08-25 04:00:00|5660|5660|5744|5744|5775.8|5775.8|5650|5650|519000
1093492800000|2004-08-26 04:00:00|5736|5736|5740|5740|5744|5744|5714|5714|481500
1093579200000|2004-08-27 04:00:00|5740|5740|5742|5742|5782|5782|5720|5720|315000
1093838400000|2004-08-30 04:00:00|5742|5742|5735|5735|5742|5742|5718|5718|260500
1093924800000|2004-08-31 04:00:00|5732|5732|5788|5788|5788|5788|5728|5728|243000
1094011200000|2004-09-01 04:00:00|5790|5790|5744|5744|5790|5790|5744|5744|219500
1094097600000|2004-09-02 04:00:00|5746|5746|5764|5764|5772|5772|5732|5732|410500
1094184000000|2004-09-03 04:00:00|5764|5764|5738|5738|5764|5764|5734|5734|391000
1094529600000|2004-09-07 04:00:00|5776|5776|5778|5778|5796|5796|5762|5762|356000
1094616000000|2004-09-08 04:00:00|5772|5772|5798|5798|5828|5828|5772|5772|480000
1094702400000|2004-09-09 04:00:00|5786|5786|5764|5764|5788|5788|5740|5740|404500
1094788800000|2004-09-10 04:00:00|5768|5768|5743.8|5743.8|5768|5768|5736|5736|489500
1095048000000|2004-09-13 04:00:00|5760|5760|5740|5740|5776|5776|5740|5740|242000
1095134400000|2004-09-14 04:00:00|5750|5750|5762|5762|5762|5762|5740|5740|227000
1095220800000|2004-09-15 04:00:00|5756|5756|5746|5746|5756|5756|5740|5740|578500
1095307200000|2004-09-16 04:00:00|5756|5756|5743|5743|5756|5756|5742|5742|172500
1095393600000|2004-09-17 04:00:00|5742|5742|5742|5742|5758|5758|5740.5|5740.5|265000
1095652800000|2004-09-20 04:00:00|5742|5742|5744|5744|5746|5746|5740|5740|530500
1095739200000|2004-09-21 04:00:00|5752|5752|5764|5764|5790|5790|5750|5750|332000
1095825600000|2004-09-22 04:00:00|5772|5772|5800|5800|5812|5812|5752|5752|781500
1095912000000|2004-09-23 04:00:00|5806|5806|5818|5818|5838|5838|5796|5796|574000
1095998400000|2004-09-24 04:00:00|5820|5820|5762|5762|5834|5834|5760|5760|404000
1096257600000|2004-09-27 04:00:00|5720|5720|5743|5743|5754|5754|5719.88|5719.88|508000
1096344000000|2004-09-28 04:00:00|5744|5744|5756|5756|5768|5768|5741|5741|776000
1096430400000|2004-09-29 04:00:00|5750|5750|5747|5747|5760|5760|5740.6|5740.6|421000
1096516800000|2004-09-30 04:00:00|5742|5742|5742|5742|5748|5748|5740.2|5740.2|564000
1096603200000|2004-10-01 04:00:00|5760|5760|5680|5680|5760|5760|5680|5680|835500
1096862400000|2004-10-04 04:00:00|5680|5680|5676|5676|5734|5734|5652|5652|565000
1096948800000|2004-10-05 04:00:00|5680|5680|5706|5706|5714|5714|5678|5678|537500
1097035200000|2004-10-06 04:00:00|5716|5716|5681.98|5681.98|5730|5730|5672|5672|1174500
1097121600000|2004-10-07 04:00:00|5680|5680|5672|5672|5700|5700|5672|5672|616000
1097208000000|2004-10-08 04:00:00|5668|5668|5680|5680|5705|5705|5662|5662|604000
1097467200000|2004-10-11 04:00:00|5676|5676|5680|5680|5690|5690|5670|5670|269500
1097553600000|2004-10-12 04:00:00|5678|5678|5688|5688|5692|5692|5676|5676|405000
1097640000000|2004-10-13 04:00:00|5686|5686|5681|5681|5690|5690|5676|5676|391500
1097726400000|2004-10-14 04:00:00|5679|5679|5620|5620|5684|5684|5590|5590|1059500
1097812800000|2004-10-15 04:00:00|5610|5610|5674|5674|5748|5748|5570|5570|1337000
1098072000000|2004-10-18 04:00:00|5700|5700|5684|5684|5700|5700|5640|5640|374500
1098158400000|2004-10-19 04:00:00|5684|5684|5630|5630|5688|5688|5602|5602|851500
1098244800000|2004-10-20 04:00:00|5622|5622|5590|5590|5628|5628|5588|5588|529500
1098331200000|2004-10-21 04:00:00|5590|5590|5434|5434|5612|5612|5432|5432|1415000
1098417600000|2004-10-22 04:00:00|5424|5424|5424|5424|5498|5498|5370|5370|1236000
1098676800000|2004-10-25 04:00:00|5400|5400|5406|5406|5412|5412|5374|5374|835000
1098763200000|2004-10-26 04:00:00|5422|5422|5628|5628|5628|5628|5420|5420|722500
1098849600000|2004-10-27 04:00:00|5620|5620|5598|5598|5644|5644|5540|5540|491000
1098936000000|2004-10-28 04:00:00|5570|5570|5584|5584|5640|5640|5560|5560|366000
1099022400000|2004-10-29 04:00:00|5568|5568|5608|5608|5612|5612|5564|5564|417500
1099285200000|2004-11-01 05:00:00|5606|5606|5617.8|5617.8|5654|5654|5584|5584|380500
1099371600000|2004-11-02 05:00:00|5618|5618|5600|5600|5648|5648|5580|5580|380000
1099458000000|2004-11-03 05:00:00|5620|5620|5532|5532|5638|5638|5516|5516|521500
1099544400000|2004-11-04 05:00:00|5532.02|5532.02|5584|5584|5586|5586|5486|5486|841500
1099630800000|2004-11-05 05:00:00|5564|5564|5530|5530|5592|5592|5520|5520|889500
1099890000000|2004-11-08 05:00:00|5530|5530|5604|5604|5649.8|5649.8|5404|5404|1411500
1099976400000|2004-11-09 05:00:00|5602|5602|5664|5664|5669.8|5669.8|5602|5602|703500
1100062800000|2004-11-10 05:00:00|5662|5662|5649.8|5649.8|5662.12|5662.12|5640|5640|546500
1100149200000|2004-11-11 05:00:00|5650|5650|5637.8|5637.8|5678|5678|5628|5628|437500
1100235600000|2004-11-12 05:00:00|5560|5560|5522|5522|5572|5572|5502|5502|1344000
1100494800000|2004-11-15 05:00:00|5518|5518|5586|5586|5586|5586|5510|5510|1202000
1100581200000|2004-11-16 05:00:00|5550|5550|5672|5672|5680|5680|5550|5550|788000
1100667600000|2004-11-17 05:00:00|5670|5670|5722|5722|5746|5746|5662|5662|557000
1100754000000|2004-11-18 05:00:00|5710|5710|5678|5678|5738|5738|5672|5672|560000
1100840400000|2004-11-19 05:00:00|5670|5670|5690|5690|5692|5692|5608|5608|369000
1101099600000|2004-11-22 05:00:00|5662|5662|5578|5578|5668|5668|5542|5542|800000
1101186000000|2004-11-23 05:00:00|5596|5596|5580|5580|5598|5598|5542|5542|514000
1101272400000|2004-11-24 05:00:00|5580|5580|5600|5600|5600|5600|5556|5556|418000
1101445200000|2004-11-26 05:00:00|5598|5598|5606|5606|5644|5644|5586|5586|327000
1101704400000|2004-11-29 05:00:00|5600.2|5600.2|5598|5598|5628|5628|5560|5560|355000
1101790800000|2004-11-30 05:00:00|5580|5580|5560|5560|5600|5600|5554|5554|617000
1101877200000|2004-12-01 05:00:00|5560|5560|5577.02|5577.02|5598|5598|5560|5560|583500
1101963600000|2004-12-02 05:00:00|5560|5560|5630|5630|5638|5638|5560|5560|749000
1102050000000|2004-12-03 05:00:00|5624|5624|5656|5656|5718|5718|5624|5624|715000
1102309200000|2004-12-06 05:00:00|5640|5640|5598|5598|5650|5650|5592|5592|721500
1102395600000|2004-12-07 05:00:00|5580|5580|5602.02|5602.02|5638|5638|5580|5580|449000
1102482000000|2004-12-08 05:00:00|5590|5590|5634.2|5634.2|5640|5640|5584|5584|352500
1102568400000|2004-12-09 05:00:00|5620|5620|5604|5604|5623.8|5623.8|5592|5592|380500
1102654800000|2004-12-10 05:00:00|5600|5600|5584|5584|5600.2|5600.2|5556|5556|720500
1102914000000|2004-12-13 05:00:00|5560|5560|5582|5582|5589.96|5589.96|5552|5552|954000
1103000400000|2004-12-14 05:00:00|5564|5564|5603.8|5603.8|5604|5604|5560|5560|484500
1103086800000|2004-12-15 05:00:00|5602|5602|5660|5660|5664|5664|5600|5600|554000
1103173200000|2004-12-16 05:00:00|5660|5660|5721|5721|5728|5728|5659.94|5659.94|1016000
1103259600000|2004-12-17 05:00:00|5710|5710|5724.12|5724.12|5744|5744|5702|5702|574000
1103518800000|2004-12-20 05:00:00|5716|5716|5747.98|5747.98|5750|5750|5709.8|5709.8|482500
1103605200000|2004-12-21 05:00:00|5770|5770|5812.02|5812.02|5816|5816|5770|5770|898000
1103691600000|2004-12-22 05:00:00|5850|5850|5945|5945|5988|5988|5844|5844|1028500
1103778000000|2004-12-23 05:00:00|5966|5966|5938|5938|5968|5968|5930|5930|328000
1104123600000|2004-12-27 05:00:00|5920|5920|5874|5874|5920|5920|5864|5864|433000
1104210000000|2004-12-28 05:00:00|5820|5820|5908|5908|5914|5914|5820|5820|482500
1104296400000|2004-12-29 05:00:00|5926|5926|5930|5930|5974|5974|5914|5914|589500
1104382800000|2004-12-30 05:00:00|5912|5912|5912|5912|5958|5958|5848|5848|726000
1104469200000|2004-12-31 05:00:00|5912.2|5912.2|5872|5872|5918|5918|5860|5860|377500
1104728400000|2005-01-03 05:00:00|5872|5872|5798|5798|5872.12|5872.12|5780.1|5780.1|688500
1104814800000|2005-01-04 05:00:00|5796|5796|5710|5710|5816|5816|5682.2|5682.2|826000
1104901200000|2005-01-05 05:00:00|5700|5700|5720|5720|5722|5722|5684|5684|1490500
1104987600000|2005-01-06 05:00:00|5720|5720|5748|5748|5750|5750|5706|5706|875000
1105074000000|2005-01-07 05:00:00|5752|5752|5837.8|5837.8|5850|5850|5732.2|5732.2|705000
1105333200000|2005-01-10 05:00:00|5800|5800|5852|5852|5852|5852|5760|5760|513500
1105419600000|2005-01-11 05:00:00|5850|5850|5753|5753|5850|5850|5750|5750|606000
1105506000000|2005-01-12 05:00:00|5768|5768|5752|5752|5799.98|5799.98|5720.6|5720.6|418500
1105592400000|2005-01-13 05:00:00|5750|5750|5740|5740|5756|5756|5722|5722|297500
1105678800000|2005-01-14 05:00:00|5766|5766|5727|5727|5768|5768|5720|5720|407500
1106024400000|2005-01-18 05:00:00|5752|5752|5779.98|5779.98|5802|5802|5732|5732|910500
1106110800000|2005-01-19 05:00:00|5780|5780|5777.98|5777.98|5836|5836|5764|5764|546000
1106197200000|2005-01-20 05:00:00|5832|5832|5836|5836|5850|5850|5802|5802|776500
1106283600000|2005-01-21 05:00:00|5872|5872|6009|6009|6024|6024|5860|5860|1593500
1106542800000|2005-01-24 05:00:00|6000|6000|6000|6000|6008|6008|5986.2|5986.2|603000
1106629200000|2005-01-25 05:00:00|6000|6000|5969.8|5969.8|6001|6001|5930|5930|810500
1106715600000|2005-01-26 05:00:00|5969.8|5969.8|5928.02|5928.02|5969.8|5969.8|5926|5926|518000
1106802000000|2005-01-27 05:00:00|5940|5940|5884|5884|5949.76|5949.76|5866|5866|399500
1106888400000|2005-01-28 05:00:00|5920|5920|6000|6000|6006|6006|5908|5908|1599500
1107147600000|2005-01-31 05:00:00|6000|6000|5988.22|5988.22|6012|6012|5940|5940|712500
1107234000000|2005-02-01 05:00:00|5994|5994|6034|6034|6044|6044|5986|5986|558500
1107320400000|2005-02-02 05:00:00|6030|6030|6008|6008|6048|6048|6000|6000|673500
1107406800000|2005-02-03 05:00:00|6028|6028|6008|6008|6028|6028|5988|5988|528500
1107493200000|2005-02-04 05:00:00|6000|6000|6049|6049|6049|6049|5966|5966|458500
1107752400000|2005-02-07 05:00:00|6049|6049|6086|6086|6092|6092|6032|6032|888000
1107838800000|2005-02-08 05:00:00|6070|6070|6072|6072|6086|6086|6016|6016|542500
1107925200000|2005-02-09 05:00:00|6076|6076|6066|6066|6086|6086|6041|6041|440000
1108011600000|2005-02-10 05:00:00|6062|6062|6060|6060|6074|6074|6044|6044|563000
1108098000000|2005-02-11 05:00:00|6050|6050|6116|6116|6134|6134|6049.88|6049.88|980500
1108357200000|2005-02-14 05:00:00|6128|6128|6084|6084|6128|6128|6084|6084|348500
1108443600000|2005-02-15 05:00:00|6084|6084|6062|6062|6116|6116|6062|6062|364000
1108530000000|2005-02-16 05:00:00|6064|6064|6046|6046|6070|6070|6004|6004|577500
1108616400000|2005-02-17 05:00:00|6020|6020|6024|6024|6034|6034|6006|6006|435000
1108702800000|2005-02-18 05:00:00|6020|6020|6005|6005|6020|6020|5984|5984|521000
1109048400000|2005-02-22 05:00:00|5982|5982|6007.9|6007.9|6070|6070|5980|5980|642000
1109134800000|2005-02-23 05:00:00|6033|6033|6068.18|6068.18|6079.98|6079.98|6020|6020|401500
1109221200000|2005-02-24 05:00:00|6074|6074|6024|6024|6074|6074|6000|6000|695000
1109307600000|2005-02-25 05:00:00|6000|6000|6032|6032|6046|6046|5994|5994|390500
1109566800000|2005-02-28 05:00:00|6024|6024|6030|6030|6036|6036|6010|6010|489500
1109653200000|2005-03-01 05:00:00|6032|6032|6042.2|6042.2|6070|6070|6024|6024|407000
1109739600000|2005-03-02 05:00:00|6032|6032|6008|6008|6038|6038|6004|6004|479500
1109826000000|2005-03-03 05:00:00|6002|6002|5952|5952|6030|6030|5928|5928|944500
1109912400000|2005-03-04 05:00:00|5970|5970|5958|5958|5984|5984|5920|5920|1097500
1110171600000|2005-03-07 05:00:00|5980|5980|6002.02|6002.02|6034|6034|5936|5936|1105000
1110258000000|2005-03-08 05:00:00|6005|6005|6021.5|6021.5|6042|6042|5986|5986|711500
1110344400000|2005-03-09 05:00:00|6000.02|6000.02|6050|6050|6070|6070|6000.02|6000.02|889500
1110430800000|2005-03-10 05:00:00|6036|6036|6014|6014|6046|6046|6002|6002|648000
1110517200000|2005-03-11 05:00:00|6024|6024|6002|6002|6036|6036|6000|6000|734000
1110776400000|2005-03-14 05:00:00|6032|6032|6012|6012|6032|6032|6002|6002|301500
1110862800000|2005-03-15 05:00:00|6024|6024|5956.02|5956.02|6030|6030|5956|5956|794000
1110949200000|2005-03-16 05:00:00|5940|5940|5736.02|5736.02|5940.12|5940.12|5726|5726|2390500
1111035600000|2005-03-17 05:00:00|5740|5740|5866|5866|5936|5936|5740|5740|1582000
1111122000000|2005-03-18 05:00:00|5888|5888|5837.3|5837.3|5896|5896|5816|5816|476000
1111381200000|2005-03-21 05:00:00|5836|5836|5802|5802|5880|5880|5802|5802|676000
1111467600000|2005-03-22 05:00:00|5800|5800|5769.9|5769.9|5800|5800|5742|5742|704000
1111554000000|2005-03-23 05:00:00|5746|5746|5720.2|5720.2|5758|5758|5720|5720|941500
1111640400000|2005-03-24 05:00:00|5730|5730|5790|5790|5812|5812|5728.5|5728.5|660000
1111986000000|2005-03-28 05:00:00|5800|5800|5740|5740|5800|5800|5710|5710|918500
1112072400000|2005-03-29 05:00:00|5680|5680|5728|5728|5752|5752|5610|5610|2463000
1112158800000|2005-03-30 05:00:00|5726|5726|5776|5776|5816|5816|5718|5718|1477500
1112245200000|2005-03-31 05:00:00|5766|5766|5712|5712|5770|5770|5696|5696|993000
1112331600000|2005-04-01 05:00:00|5690|5690|5630|5630|5732|5732|5620|5620|1145000
1112587200000|2005-04-04 04:00:00|5720|5720|5770|5770|5782|5782|5670|5670|1369000
1112673600000|2005-04-05 04:00:00|5786|5786|5842|5842|5860|5860|5786|5786|710000
1112760000000|2005-04-06 04:00:00|5850|5850|5848.02|5848.02|5896|5896|5820|5820|530500
1112846400000|2005-04-07 04:00:00|5840|5840|5804.6|5804.6|5858|5858|5782|5782|413000
1112932800000|2005-04-08 04:00:00|5790|5790|5765|5765|5798|5798|5752.02|5752.02|480500
1113192000000|2005-04-11 04:00:00|5740|5740|5830|5830|5852|5852|5740|5740|897000
1113278400000|2005-04-12 04:00:00|5844|5844|5835.98|5835.98|5864|5864|5816|5816|1026000
1113364800000|2005-04-13 04:00:00|5834|5834|5771|5771|5856|5856|5740.2|5740.2|723000
1113451200000|2005-04-14 04:00:00|5756|5756|5722|5722|5760|5760|5710|5710|515000
1113537600000|2005-04-15 04:00:00|5690|5690|5694|5694|5776|5776|5666|5666|1189500
1113796800000|2005-04-18 04:00:00|5724|5724|5648|5648|5756|5756|5624|5624|1279500
1113883200000|2005-04-19 04:00:00|5680|5680|5648|5648|5710|5710|5620|5620|721500
1113969600000|2005-04-20 04:00:00|5648|5648|5520.52|5520.52|5648|5648|5520|5520|1469500
1114056000000|2005-04-21 04:00:00|5620|5620|5596|5596|5630|5630|5572.2|5572.2|1407500
1114142400000|2005-04-22 04:00:00|5596|5596|5486|5486|5609.8|5609.8|5484|5484|1241000
1114401600000|2005-04-25 04:00:00|5520|5520|5506|5506|5578|5578|5488|5488|1285500
1114488000000|2005-04-26 04:00:00|5552|5552|5502|5502|5552|5552|5500|5500|810000
1114574400000|2005-04-27 04:00:00|5498|5498|5487|5487|5508|5508|5466|5466|934000
1114660800000|2005-04-28 04:00:00|5468|5468|5580|5580|5678|5678|5468|5468|1253500
1114747200000|2005-04-29 04:00:00|5586|5586|5596.02|5596.02|5649.96|5649.96|5585.88|5585.88|885500
1115006400000|2005-05-02 04:00:00|5666|5666|5660|5660|5760|5760|5640|5640|1212000
1115092800000|2005-05-03 04:00:00|5660|5660|5626|5626|5676|5676|5602|5602|605000
1115179200000|2005-05-04 04:00:00|5660|5660|5666|5666|5678|5678|5626|5626|1102000
1115265600000|2005-05-05 04:00:00|5666|5666|5622|5622|5666|5666|5615.6|5615.6|545500
1115352000000|2005-05-06 04:00:00|5610|5610|5592|5592|5632|5632|5570|5570|589000
1115611200000|2005-05-09 04:00:00|5624|5624|5552|5552|5630|5630|5552|5552|435000
1115697600000|2005-05-10 04:00:00|5590|5590|5524|5524|5590|5590|5506|5506|589500
1115784000000|2005-05-11 04:00:00|5570|5570|5534|5534|5572.02|5572.02|5510|5510|335500
1115870400000|2005-05-12 04:00:00|5530|5530|5548|5548|5568|5568|5524|5524|373500
1115956800000|2005-05-13 04:00:00|5530|5530|5534|5534|5560|5560|5526|5526|402500
1116216000000|2005-05-16 04:00:00|5548|5548|5504|5504|5548|5548|5502|5502|433500
1116302400000|2005-05-17 04:00:00|5506|5506|5510|5510|5522|5522|5500|5500|478000
1116388800000|2005-05-18 04:00:00|5526|5526|5524|5524|5532|5532|5504|5504|448000
1116475200000|2005-05-19 04:00:00|5520|5520|5586|5586|5616|5616|5517|5517|553500
1116561600000|2005-05-20 04:00:00|5594|5594|5605|5605|5610|5610|5570|5570|842500
1116820800000|2005-05-23 04:00:00|5634|5634|5562|5562|5634|5634|5552|5552|766000
1116907200000|2005-05-24 04:00:00|5580|5580|5718|5718|5718|5718|5580|5580|890500
1116993600000|2005-05-25 04:00:00|5720|5720|5690|5690|5720.12|5720.12|5676|5676|806000
1117080000000|2005-05-26 04:00:00|5690|5690|5642|5642|5700|5700|5626|5626|487500
1117166400000|2005-05-27 04:00:00|5624|5624|5680|5680|5692|5692|5624|5624|439500
1117512000000|2005-05-31 04:00:00|5686|5686|5620|5620|5710|5710|5614|5614|436500
1117598400000|2005-06-01 04:00:00|5646|5646|5617.9|5617.9|5646|5646|5617.9|5617.9|351500
1117684800000|2005-06-02 04:00:00|5620|5620|5616|5616|5630|5630|5600|5600|327500
1117771200000|2005-06-03 04:00:00|5604|5604|5582|5582|5614|5614|5574|5574|540500
1118030400000|2005-06-06 04:00:00|5560|5560|5554|5554|5598|5598|5530|5530|561500
1118116800000|2005-06-07 04:00:00|5552|5552|5546|5546|5576|5576|5542|5542|388500
1118203200000|2005-06-08 04:00:00|5566|5566|5532|5532|5566|5566|5522|5522|377000
1118289600000|2005-06-09 04:00:00|5546|5546|5540|5540|5566|5566|5532|5532|308000
1118376000000|2005-06-10 04:00:00|5526|5526|5540|5540|5580|5580|5526|5526|383000
1118635200000|2005-06-13 04:00:00|5580|5580|5576|5576|5609|5609|5564|5564|504000
1118721600000|2005-06-14 04:00:00|5624|5624|5620|5620|5624|5624|5599|5599|341000
1118808000000|2005-06-15 04:00:00|5620|5620|5586|5586|5620|5620|5574.1|5574.1|333500
1118894400000|2005-06-16 04:00:00|5586|5586|5579.76|5579.76|5596|5596|5542|5542|532000
1118980800000|2005-06-17 04:00:00|5578|5578|5502|5502|5588|5588|5502|5502|827500
1119240000000|2005-06-20 04:00:00|5500|5500|5514|5514|5542|5542|5494|5494|897000
1119326400000|2005-06-21 04:00:00|5526|5526|5574|5574|5608|5608|5514|5514|554500
1119412800000|2005-06-22 04:00:00|5566|5566|5534|5534|5572|5572|5526|5526|354000
1119499200000|2005-06-23 04:00:00|5546|5546|5560|5560|5622|5622|5530|5530|869500
1119585600000|2005-06-24 04:00:00|5518|5518|5514|5514|5546.8|5546.8|5510|5510|926500
1119844800000|2005-06-27 04:00:00|5524|5524|5550|5550|5588.4|5588.4|5518|5518|598500
1119931200000|2005-06-28 04:00:00|5580|5580|5542|5542|5580|5580|5522|5522|359500
1120017600000|2005-06-29 04:00:00|5542|5542|5540|5540|5566|5566|5540|5540|396500
1120104000000|2005-06-30 04:00:00|5560|5560|5567|5567|5580|5580|5550|5550|415000
1120190400000|2005-07-01 04:00:00|5580|5580|5568|5568|5592|5592|5568|5568|481500
1120536000000|2005-07-05 04:00:00|5574|5574|5640|5640|5640|5640|5574|5574|658500
1120622400000|2005-07-06 04:00:00|5656|5656|5680|5680|5688|5688|5636|5636|572000
1120708800000|2005-07-07 04:00:00|5610|5610|5684|5684|5690|5690|5610|5610|720500
1120795200000|2005-07-08 04:00:00|5680|5680|5656|5656|5682|5682|5640|5640|351500
1121054400000|2005-07-11 04:00:00|5654|5654|5674|5674|5695.8|5695.8|5645|5645|531500
1121140800000|2005-07-12 04:00:00|5684|5684|5614|5614|5684|5684|5614|5614|543000
1121227200000|2005-07-13 04:00:00|5620|5620|5614|5614|5646|5646|5608|5608|562500
1121313600000|2005-07-14 04:00:00|5613.8|5613.8|5564|5564|5636|5636|5560|5560|756500
1121400000000|2005-07-15 04:00:00|5572.02|5572.02|5590|5590|5599.4|5599.4|5560|5560|703500
1121659200000|2005-07-18 04:00:00|5600|5600|5575|5575|5600|5600|5564|5564|312000
1121745600000|2005-07-19 04:00:00|5580|5580|5572|5572|5590|5590|5556.04|5556.04|440500
1121832000000|2005-07-20 04:00:00|5564|5564|5584|5584|5589|5589|5564|5564|333500
1121918400000|2005-07-21 04:00:00|5580|5580|5574|5574|5589|5589|5564|5564|434500
1122004800000|2005-07-22 04:00:00|5578|5578|5596|5596|5600|5600|5570.02|5570.02|691000
1122264000000|2005-07-25 04:00:00|5600|5600|5610|5610|5610|5610|5588|5588|830000
1122350400000|2005-07-26 04:00:00|5610|5610|5586|5586|5614|5614|5580|5580|308500
1122436800000|2005-07-27 04:00:00|5592|5592|5580|5580|5610|5610|5580|5580|317500
1122523200000|2005-07-28 04:00:00|5580|5580|5570|5570|5600|5600|5562|5562|703000
1122609600000|2005-07-29 04:00:00|5570|5570|5564|5564|5600|5600|5562|5562|358500
1122868800000|2005-08-01 04:00:00|5594|5594|5596|5596|5598|5598|5568|5568|394000
1122955200000|2005-08-02 04:00:00|5596|5596|5560|5560|5596|5596|5558|5558|776500
1123041600000|2005-08-03 04:00:00|5560|5560|5556|5556|5574|5574|5550|5550|712500
1123128000000|2005-08-04 04:00:00|5548|5548|5570|5570|5572|5572|5538|5538|764000
1123214400000|2005-08-05 04:00:00|5580|5580|5574|5574|5600|5600|5543|5543|847000
1123473600000|2005-08-08 04:00:00|5592|5592|5546|5546|5592|5592|5534|5534|907000
1123560000000|2005-08-09 04:00:00|5554|5554|5544|5544|5564|5564|5520|5520|590000
1123646400000|2005-08-10 04:00:00|5534|5534|5536|5536|5556|5556|5532|5532|383500
1123732800000|2005-08-11 04:00:00|5536|5536|5578|5578|5588|5588|5520|5520|622500
1123819200000|2005-08-12 04:00:00|5594|5594|5600|5600|5608|5608|5570|5570|407000
1124078400000|2005-08-15 04:00:00|5590|5590|5541|5541|5606|5606|5536|5536|544000
1124164800000|2005-08-16 04:00:00|5541|5541|5547.9|5547.9|5560|5560|5528|5528|366500
1124251200000|2005-08-17 04:00:00|5548|5548|5528|5528|5551.8|5551.8|5522|5522|434000
1124337600000|2005-08-18 04:00:00|5522|5522|5674|5674|5674|5674|5518|5518|1575000
1124424000000|2005-08-19 04:00:00|5612|5612|5660|5660|5676|5676|5612|5612|650000
1124683200000|2005-08-22 04:00:00|5656|5656|5640|5640|5656|5656|5620|5620|482500
1124769600000|2005-08-23 04:00:00|5650|5650|5640|5640|5660|5660|5636|5636|470500
1124856000000|2005-08-24 04:00:00|5628|5628|5614|5614|5632|5632|5600|5600|814000
1124942400000|2005-08-25 04:00:00|5606|5606|5581.02|5581.02|5612|5612|5580|5580|492500
1125028800000|2005-08-26 04:00:00|5576|5576|5544|5544|5586|5586|5536|5536|459500
1125288000000|2005-08-29 04:00:00|5520|5520|5541.8|5541.8|5560|5560|5500.02|5500.02|843500
1125374400000|2005-08-30 04:00:00|5536|5536|5516|5516|5548|5548|5511.1|5511.1|502000
1125460800000|2005-08-31 04:00:00|5508|5508|5552|5552|5552|5552|5500|5500|651000
1125547200000|2005-09-01 04:00:00|5536|5536|5506|5506|5544|5544|5500|5500|840000
1125633600000|2005-09-02 04:00:00|5502|5502|5512|5512|5536|5536|5500|5500|678000
1125979200000|2005-09-06 04:00:00|5514|5514|5564|5564|5631.8|5631.8|5514|5514|779000
1126065600000|2005-09-07 04:00:00|5570|5570|5594|5594|5600|5600|5566|5566|557500
1126152000000|2005-09-08 04:00:00|5594|5594|5616|5616|5624|5624|5580|5580|692000
1126238400000|2005-09-09 04:00:00|5600|5600|5584|5584|5610|5610|5580|5580|718000
1126497600000|2005-09-12 04:00:00|5566|5566|5536.6|5536.6|5577|5577|5522|5522|602500
1126584000000|2005-09-13 04:00:00|5530|5530|5529|5529|5540|5540|5500.2|5500.2|733000
1126670400000|2005-09-14 04:00:00|5528.8|5528.8|5516|5516|5554|5554|5504.2|5504.2|910500
1126756800000|2005-09-15 04:00:00|5500|5500|5493.8|5493.8|5520|5520|5476|5476|877000
1126843200000|2005-09-16 04:00:00|5493.8|5493.8|5450|5450|5534|5534|5448|5448|1277500
1127102400000|2005-09-19 04:00:00|5450|5450|5432.02|5432.02|5468|5468|5416|5416|1387000
1127188800000|2005-09-20 04:00:00|5436|5436|5426|5426|5456|5456|5420|5420|1716500
1127275200000|2005-09-21 04:00:00|5424|5424|5349.8|5349.8|5436|5436|5344|5344|1476500
1127361600000|2005-09-22 04:00:00|5326|5326|5385.66|5385.66|5418|5418|5224|5224|2115500
1127448000000|2005-09-23 04:00:00|5370|5370|5505.5|5505.5|5536|5536|5352|5352|1283000
1127707200000|2005-09-26 04:00:00|5546|5546|5490|5490|5583|5583|5462|5462|710000
1127793600000|2005-09-27 04:00:00|5496|5496|5488|5488|5504|5504|5474|5474|513000
1127880000000|2005-09-28 04:00:00|5476|5476|5452|5452|5498|5498|5442|5442|519000
1127966400000|2005-09-29 04:00:00|5436|5436|5414|5414|5438|5438|5406|5406|684500
1128052800000|2005-09-30 04:00:00|5404|5404|5462|5462|5479.6|5479.6|5372|5372|919500
1128312000000|2005-10-03 04:00:00|5462|5462|5472|5472|5490|5490|5456|5456|426500
1128398400000|2005-10-04 04:00:00|5472|5472|5492|5492|5500|5500|5460|5460|354000
1128484800000|2005-10-05 04:00:00|5496|5496|5524|5524|5544|5544|5480|5480|500000
1128571200000|2005-10-06 04:00:00|5516|5516|5500|5500|5528|5528|5484|5484|540000
1128657600000|2005-10-07 04:00:00|5506|5506|5496|5496|5555|5555|5482|5482|471000
1128916800000|2005-10-10 04:00:00|5496|5496|5540|5540|5550|5550|5496|5496|696000
1129003200000|2005-10-11 04:00:00|5560|5560|5540|5540|5570|5570|5532|5532|842500
1129089600000|2005-10-12 04:00:00|5526|5526|5596|5596|5597.06|5597.06|5526|5526|979500
1129176000000|2005-10-13 04:00:00|5550|5550|5560|5560|5584|5584|5533.98|5533.98|615000
1129262400000|2005-10-14 04:00:00|5548|5548|5574|5574|5574|5574|5502|5502|621500
1129521600000|2005-10-17 04:00:00|5570|5570|5580.9|5580.9|5590|5590|5546|5546|540000
1129608000000|2005-10-18 04:00:00|5586|5586|5580|5580|5590|5590|5550|5550|473500
1129694400000|2005-10-19 04:00:00|5560|5560|5574|5574|5594|5594|5512|5512|871000
1129780800000|2005-10-20 04:00:00|5564|5564|5564|5564|5576|5576|5534|5534|571500
1129867200000|2005-10-21 04:00:00|5584|5584|5577.8|5577.8|5586|5586|5568|5568|731000
1130126400000|2005-10-24 04:00:00|5600|5600|5622|5622|5650|5650|5600|5600|895500
1130212800000|2005-10-25 04:00:00|5626|5626|5660|5660|5660|5660|5599.6|5599.6|648500
1130299200000|2005-10-26 04:00:00|5660|5660|5618|5618|5660|5660|5577|5577|546000
1130385600000|2005-10-27 04:00:00|5608|5608|5608|5608|5608|5608|5556|5556|592000
1130472000000|2005-10-28 04:00:00|5608|5608|5598|5598|5640|5640|5576|5576|339500
1130734800000|2005-10-31 05:00:00|5590|5590|5630|5630|5634|5634|5586|5586|576000
1130821200000|2005-11-01 05:00:00|5630|5630|5668|5668|5686|5686|5622|5622|1154500
1130907600000|2005-11-02 05:00:00|5690|5690|5712|5712|5750|5750|5650|5650|1530000
1130994000000|2005-11-03 05:00:00|5740|5740|5870|5870|5870|5870|5730|5730|1370000
1131080400000|2005-11-04 05:00:00|5870|5870|5838|5838|5870|5870|5776|5776|1114000
1131339600000|2005-11-07 05:00:00|5838|5838|5954|5954|5986|5986|5780|5780|2394500
1131426000000|2005-11-08 05:00:00|5950|5950|5974|5974|5996|5996|5928|5928|1118500
1131512400000|2005-11-09 05:00:00|5964|5964|5970|5970|5978|5978|5940|5940|407500
1131598800000|2005-11-10 05:00:00|5956|5956|5964|5964|5968|5968|5932|5932|376500
1131685200000|2005-11-11 05:00:00|5970|5970|5970|5970|6006|6006|5952|5952|690000
1131944400000|2005-11-14 05:00:00|5970|5970|5940|5940|5985.8|5985.8|5924|5924|375500
1132030800000|2005-11-15 05:00:00|5928|5928|5920|5920|5950|5950|5916|5916|379000
1132117200000|2005-11-16 05:00:00|5906|5906|5838|5838|5914|5914|5822|5822|633500
1132203600000|2005-11-17 05:00:00|5844|5844|5918|5918|5920|5920|5830|5830|903000
1132290000000|2005-11-18 05:00:00|5902|5902|5914|5914|5948|5948|5900|5900|404500
1132549200000|2005-11-21 05:00:00|5880|5880|5822|5822|5894|5894|5808.2|5808.2|595000
1132635600000|2005-11-22 05:00:00|5840|5840|5790|5790|5840|5840|5716|5716|956000
1132722000000|2005-11-23 05:00:00|5810|5810|5840|5840|5896.5|5896.5|5796|5796|1004000
1132894800000|2005-11-25 05:00:00|5844|5844|5814|5814|5856|5856|5794|5794|236000
1133154000000|2005-11-28 05:00:00|5840|5840|5824|5824|5850.6|5850.6|5812|5812|364500
1133240400000|2005-11-29 05:00:00|5830|5830|5871.02|5871.02|5876|5876|5812|5812|644000
1133326800000|2005-11-30 05:00:00|5878|5878|5910|5910|5920|5920|5876|5876|566500
1133413200000|2005-12-01 05:00:00|5928|5928|6014.1|6014.1|6016|6016|5928|5928|906000
1133499600000|2005-12-02 05:00:00|6010|6010|6038|6038|6063.06|6063.06|6006|6006|723000
1133758800000|2005-12-05 05:00:00|6038|6038|5920|5920|6038|6038|5920|5920|743000
1133845200000|2005-12-06 05:00:00|5970|5970|5980|5980|5988|5988|5930|5930|486000
1133931600000|2005-12-07 05:00:00|5970|5970|5969.6|5969.6|5982|5982|5928|5928|616500
1134018000000|2005-12-08 05:00:00|5970|5970|5960|5960|5970|5970|5920|5920|457000
1134104400000|2005-12-09 05:00:00|5958|5958|5964|5964|5972|5972|5942|5942|473500
1134363600000|2005-12-12 05:00:00|5974|5974|5950|5950|5980|5980|5950|5950|450500
1134450000000|2005-12-13 05:00:00|5950|5950|5940|5940|5968|5968|5920|5920|282500
1134536400000|2005-12-14 05:00:00|5940|5940|5914|5914|5959.9996|5959.9996|5910|5910|375000
1134622800000|2005-12-15 05:00:00|5926|5926|5904|5904|5952|5952|5904|5904|444000
1134709200000|2005-12-16 05:00:00|5916|5916|5948|5948|5950|5950|5902|5902|305500
1134968400000|2005-12-19 05:00:00|5932|5932|5908|5908|5944|5944|5908|5908|321000
1135054800000|2005-12-20 05:00:00|5904|5904|5895|5895|5920|5920|5883|5883|530500
1135141200000|2005-12-21 05:00:00|5890|5890|5906|5906|5920|5920|5884|5884|641000
1135227600000|2005-12-22 05:00:00|5906|5906|5888|5888|5914|5914|5876|5876|544500
1135314000000|2005-12-23 05:00:00|5886|5886|5906|5906|5916|5916|5886|5886|401500
1135659600000|2005-12-27 05:00:00|5918|5918|5888|5888|5918|5918|5872|5872|387000
1135746000000|2005-12-28 05:00:00|5880|5880|5871|5871|5891.4794|5891.4794|5860|5860|294500
1135832400000|2005-12-29 05:00:00|5872.22|5872.22|5898|5898|5898|5898|5872.22|5872.22|300500
1135918800000|2005-12-30 05:00:00|5900|5900|5871|5871|5902|5902|5858|5858|355000
1136264400000|2006-01-03 05:00:00|5850|5850|5930|5930|5930|5930|5842|5842|718500
1136350800000|2006-01-04 05:00:00|5926|5926|5934|5934|5998|5998|5926|5926|620500
1136437200000|2006-01-05 05:00:00|5926|5926|5920|5920|5948|5948|5908|5908|565500
1136523600000|2006-01-06 05:00:00|5936|5936|5940|5940|5960|5960|5922|5922|539000
1136782800000|2006-01-09 05:00:00|5920.2|5920.2|5958|5958|5964|5964|5902|5902|607500
1136869200000|2006-01-10 05:00:00|5940|5940|5940|5940|5960|5960|5930|5930|424500
1136955600000|2006-01-11 05:00:00|5940|5940|5928|5928|5964|5964|5908|5908|619000
1137042000000|2006-01-12 05:00:00|5910|5910|5890|5890|5930|5930|5878|5878|722500
1137128400000|2006-01-13 05:00:00|5890|5890|5904|5904|5924|5924|5882|5882|587000
1137474000000|2006-01-17 05:00:00|5900|5900|5886|5886|5900|5900|5860|5860|509500
1137560400000|2006-01-18 05:00:00|5868|5868|5928|5928|5929.8|5929.8|5867.88|5867.88|687000
1137646800000|2006-01-19 05:00:00|5950|5950|5927|5927|5976|5976|5912|5912|835000
1137733200000|2006-01-20 05:00:00|5928|5928|5884|5884|5936|5936|5880|5880|482500
1137992400000|2006-01-23 05:00:00|5880|5880|5879|5879|5918|5918|5870|5870|385500
1138078800000|2006-01-24 05:00:00|5878|5878|5896|5896|5912|5912|5878|5878|568000
1138165200000|2006-01-25 05:00:00|5892|5892|5930|5930|5930|5930|5878|5878|633000
1138251600000|2006-01-26 05:00:00|5920|5920|5881.98|5881.98|5920|5920|5874|5874|530000
1138338000000|2006-01-27 05:00:00|5892|5892|5876|5876|5899.94|5899.94|5860.02|5860.02|644500
1138597200000|2006-01-30 05:00:00|5876|5876|5856.02|5856.02|5890|5890|5856.02|5856.02|458500
1138683600000|2006-01-31 05:00:00|5870|5870|5864|5864|5878|5878|5822.02|5822.02|731000
1138770000000|2006-02-01 05:00:00|5840|5840|5830|5830|5852|5852|5816|5816|602000
1138856400000|2006-02-02 05:00:00|5830|5830|5814|5814|5836|5836|5792|5792|534000
1138942800000|2006-02-03 05:00:00|5820|5820|5784|5784|5820|5820|5770|5770|551000
1139202000000|2006-02-06 05:00:00|5762|5762|5770|5770|5784|5784|5752|5752|434500
1139288400000|2006-02-07 05:00:00|5754|5754|5753|5753|5780|5780|5722|5722|380500
1139374800000|2006-02-08 05:00:00|5758|5758|5784|5784|5791|5791|5740|5740|457500
1139461200000|2006-02-09 05:00:00|5790|5790|5782|5782|5810|5810|5782|5782|354000
1139547600000|2006-02-10 05:00:00|5792|5792|5792.1|5792.1|5826|5826|5780.04|5780.04|472500
1139806800000|2006-02-13 05:00:00|5812|5812|5834|5834|5834|5834|5797|5797|409500
1139893200000|2006-02-14 05:00:00|5834|5834|5854|5854|5860|5860|5812|5812|532000
1139979600000|2006-02-15 05:00:00|5854|5854|5830|5830|5860|5860|5816|5816|520500
1140066000000|2006-02-16 05:00:00|5820|5820|5810|5810|5834|5834|5790|5790|398000
1140152400000|2006-02-17 05:00:00|5794|5794|5800|5800|5816|5816|5784|5784|393500
1140498000000|2006-02-21 05:00:00|5800|5800|5768|5768|5809|5809|5766|5766|487000
1140584400000|2006-02-22 05:00:00|5720|5720|5764|5764|5794|5794|5720|5720|834000
1140670800000|2006-02-23 05:00:00|5770|5770|5762|5762|5782|5782|5750|5750|550000
1140757200000|2006-02-24 05:00:00|5776|5776|5758|5758|5776|5776|5742|5742|428500
1141016400000|2006-02-27 05:00:00|5740|5740|5794|5794|5815|5815|5740|5740|787000
1141102800000|2006-02-28 05:00:00|5810|5810|5776|5776|5810|5810|5720.04|5720.04|670000
1141189200000|2006-03-01 05:00:00|5784|5784|5783|5783|5801.96|5801.96|5756|5756|713000
1141275600000|2006-03-02 05:00:00|5774|5774|5786|5786|5798|5798|5768|5768|363000
1141362000000|2006-03-03 05:00:00|5790|5790|5822.8|5822.8|5842|5842|5780.04|5780.04|500000
1141621200000|2006-03-06 05:00:00|5856|5856|5877|5877|5890|5890|5840|5840|979000
1141707600000|2006-03-07 05:00:00|5868|5868|5880|5880|5894|5894|5847|5847|1117500
1141794000000|2006-03-08 05:00:00|5888|5888|5916|5916|5918|5918|5868|5868|791500
1141880400000|2006-03-09 05:00:00|5940|5940|5963|5963|5984|5984|5924|5924|1554000
1141966800000|2006-03-10 05:00:00|5966|5966|5990|5990|6000|6000|5963|5963|1816000
1142226000000|2006-03-13 05:00:00|5990|5990|6009.8|6009.8|6024|6024|5990|5990|763000
1142312400000|2006-03-14 05:00:00|5996|5996|5962|5962|6008|6008|5960|5960|998500
1142398800000|2006-03-15 05:00:00|5972|5972|5946|5946|5973.938|5973.938|5924|5924|1288000
1142485200000|2006-03-16 05:00:00|5960|5960|5950|5950|5965.94|5965.94|5942|5942|750500
1142571600000|2006-03-17 05:00:00|5940|5940|5922|5922|5944|5944|5886|5886|1388500
1142830800000|2006-03-20 05:00:00|5946|5946|5970|5970|5980|5980|5944|5944|722500
1142917200000|2006-03-21 05:00:00|5970.8|5970.8|5974|5974|6002|6002|5960|5960|814000
1143003600000|2006-03-22 05:00:00|5984|5984|5999.8|5999.8|6012|6012|5978|5978|1189500
1143090000000|2006-03-23 05:00:00|5999.82|5999.82|5992|5992|6012|6012|5980.2|5980.2|955000
1143176400000|2006-03-24 05:00:00|5990|5990|6018|6018|6018|6018|5978|5978|650000
1143435600000|2006-03-27 05:00:00|5980|5980|5990|5990|6009.8994|6009.8994|5967.5|5967.5|660000
1143522000000|2006-03-28 05:00:00|5992|5992|5988|5988|5996|5996|5966|5966|366500
1143608400000|2006-03-29 05:00:00|5992|5992|5989.4|5989.4|6000|6000|5968|5968|559000
1143694800000|2006-03-30 05:00:00|5970|5970|5984|5984|5998|5998|5970|5970|415500
1143781200000|2006-03-31 05:00:00|5988|5988|6024|6024|6026|6026|5988|5988|552000
1144036800000|2006-04-03 04:00:00|6020|6020|6024|6024|6050|6050|5990.2002|5990.2002|689500
1144123200000|2006-04-04 04:00:00|6020|6020|6002|6002|6026|6026|5991|5991|716500
1144209600000|2006-04-05 04:00:00|5994|5994|5980|5980|6008|6008|5974|5974|1033000
1144296000000|2006-04-06 04:00:00|5980|5980|5980|5980|5990|5990|5970|5970|811000
1144382400000|2006-04-07 04:00:00|5968|5968|5944|5944|5979.94|5979.94|5914|5914|604500
1144641600000|2006-04-10 04:00:00|5916|5916|5899|5899|5918|5918|5872|5872|834500
1144728000000|2006-04-11 04:00:00|5890|5890|5840|5840|5891.94|5891.94|5832|5832|1501000
1144814400000|2006-04-12 04:00:00|5830|5830|5799.98|5799.98|5830|5830|5788|5788|1408000
1144900800000|2006-04-13 04:00:00|5784|5784|5786|5786|5800|5800|5774|5774|1102000
1145246400000|2006-04-17 04:00:00|5776|5776|5736|5736|5790|5790|5718|5718|1360000
1145332800000|2006-04-18 04:00:00|5724|5724|5700|5700|5740|5740|5678|5678|2282500
1145419200000|2006-04-19 04:00:00|5716|5716|5742|5742|5753.2|5753.2|5700|5700|1251000
1145505600000|2006-04-20 04:00:00|5744|5744|5740|5740|5758|5758|5722|5722|1473000
1145592000000|2006-04-21 04:00:00|5732|5732|5762|5762|5770|5770|5720|5720|843000
1145851200000|2006-04-24 04:00:00|5762|5762|5746|5746|5774|5774|5729.8|5729.8|888000
1145937600000|2006-04-25 04:00:00|5746|5746|5765|5765|5766|5766|5746|5746|747500
1146024000000|2006-04-26 04:00:00|5765|5765|5870|5870|5884|5884|5765|5765|738000
1146110400000|2006-04-27 04:00:00|5850|5850|5828|5828|5896|5896|5820|5820|1131500
1146196800000|2006-04-28 04:00:00|5820|5820|5904|5904|5904|5904|5816.06|5816.06|699500
1146456000000|2006-05-01 04:00:00|5916|5916|5960|5960|5970|5970|5906|5906|804000
1146542400000|2006-05-02 04:00:00|5967|5967|5920|5920|5978|5978|5920|5920|462000
1146628800000|2006-05-03 04:00:00|5920|5920|5906|5906|5920|5920|5888|5888|589500
1146715200000|2006-05-04 04:00:00|5886|5886|5820|5820|5886|5886|5820|5820|1105000
1146801600000|2006-05-05 04:00:00|5840|5840|5890|5890|5909.94|5909.94|5840|5840|844000
1147060800000|2006-05-08 04:00:00|5940|5940|5908|5908|5980|5980|5908|5908|948000
1147147200000|2006-05-09 04:00:00|5910|5910|5970|5970|5980|5980|5908|5908|696500
1147233600000|2006-05-10 04:00:00|5970|5970|5962|5962|5997.98|5997.98|5948|5948|679000
1147320000000|2006-05-11 04:00:00|5966|5966|5974|5974|5999.94|5999.94|5966|5966|482000
1147406400000|2006-05-12 04:00:00|5974|5974|5960|5960|5978|5978|5923|5923|442500
1147665600000|2006-05-15 04:00:00|5966|5966|5988|5988|5998.4|5998.4|5942|5942|692500
1147752000000|2006-05-16 04:00:00|5991|5991|6018|6018|6045.8|6045.8|5991|5991|1451500
1147838400000|2006-05-17 04:00:00|6020|6020|6050|6050|6060|6060|6010|6010|2011000
1147924800000|2006-05-18 04:00:00|6040|6040|6140|6140|6180|6180|6038|6038|2283000
1148011200000|2006-05-19 04:00:00|6150|6150|6118|6118|6190|6190|6070|6070|969000
1148270400000|2006-05-22 04:00:00|6118|6118|6181|6181|6198|6198|6074|6074|928500
1148356800000|2006-05-23 04:00:00|6166|6166|6078|6078|6166|6166|6040|6040|1193000
1148443200000|2006-05-24 04:00:00|6098|6098|6168|6168|6180|6180|6082|6082|1322000
1148529600000|2006-05-25 04:00:00|6160|6160|6134|6134|6172|6172|6102.02|6102.02|521000
1148616000000|2006-05-26 04:00:00|6146|6146|6134|6134|6165|6165|6105.4|6105.4|553000
1148961600000|2006-05-30 04:00:00|6150|6150|6127|6127|6174|6174|6119|6119|441000
1149048000000|2006-05-31 04:00:00|6164|6164|6138|6138|6164|6164|6120|6120|569500
1149134400000|2006-06-01 04:00:00|6146|6146|6130|6130|6157|6157|6100|6100|449500
1149220800000|2006-06-02 04:00:00|6114|6114|6112|6112|6132|6132|6088|6088|303000
1149480000000|2006-06-05 04:00:00|6112|6112|6117|6117|6127.94|6127.94|6104|6104|568500
1149566400000|2006-06-06 04:00:00|6100|6100|6096|6096|6113.94|6113.94|6040|6040|434500
1149652800000|2006-06-07 04:00:00|6076|6076|6040|6040|6083|6083|6036|6036|323500
1149739200000|2006-06-08 04:00:00|6040|6040|6015.92|6015.92|6048|6048|5962.84|5962.84|1016500
1149825600000|2006-06-09 04:00:00|6014|6014|6044|6044|6059.62|6059.62|6012.06|6012.06|443500
1150084800000|2006-06-12 04:00:00|6036|6036|6046|6046|6062|6062|6036|6036|362500
1150171200000|2006-06-13 04:00:00|6016|6016|6029|6029|6059.94|6059.94|5980.06|5980.06|792500
1150257600000|2006-06-14 04:00:00|6014|6014|6009.8|6009.8|6022|6022|5986|5986|1081000
1150344000000|2006-06-15 04:00:00|6010|6010|6120|6120|6160|6160|6010|6010|1460000
1150430400000|2006-06-16 04:00:00|6108|6108|6112|6112|6118|6118|6082|6082|486000
1150689600000|2006-06-19 04:00:00|6126|6126|6175.8|6175.8|6178|6178|6116|6116|982500
1150776000000|2006-06-20 04:00:00|6164|6164|6160|6160|6170|6170|6126|6126|985000
1150862400000|2006-06-21 04:00:00|6140|6140|6168|6168|6170|6170|6134|6134|1134500
1150948800000|2006-06-22 04:00:00|6174|6174|6132|6132|6174|6174|6121|6121|601000
1151035200000|2006-06-23 04:00:00|6120|6120|6142.02|6142.02|6148|6148|6120|6120|536500
1151294400000|2006-06-26 04:00:00|6124|6124|6086.02|6086.02|6128|6128|5966|5966|1620000
1151380800000|2006-06-27 04:00:00|6080|6080|6086|6086|6128.02|6128.02|6080|6080|1168000
1151467200000|2006-06-28 04:00:00|6100|6100|6145.9|6145.9|6145.9|6145.9|6072|6072|650000
1151553600000|2006-06-29 04:00:00|6140|6140|6130|6130|6148|6148|6080|6080|403000
1151640000000|2006-06-30 04:00:00|6134|6134|6086|6086|6150|6150|6082.2|6082.2|473000
1151899200000|2006-07-03 04:00:00|6130|6130|6100|6100|6144|6144|6086|6086|736500
1152072000000|2006-07-05 04:00:00|6070|6070|5980|5980|6070.02|6070.02|5980|5980|1404000
1152158400000|2006-07-06 04:00:00|6010|6010|6013|6013|6030|6030|6002|6002|414500
1152244800000|2006-07-07 04:00:00|5996|5996|6010.02|6010.02|6018|6018|5990|5990|733000
1152504000000|2006-07-10 04:00:00|6010.02|6010.02|6067.6|6067.6|6092|6092|6008|6008|467500
1152590400000|2006-07-11 04:00:00|6040|6040|6057.94|6057.94|6068|6068|6040|6040|475500
1152676800000|2006-07-12 04:00:00|6057.94|6057.94|6029|6029|6065.8|6065.8|6023|6023|364000
1152763200000|2006-07-13 04:00:00|6028|6028|5997.78|5997.78|6038|6038|5956|5956|797000
1152849600000|2006-07-14 04:00:00|6000|6000|5990|5990|6000|6000|5958|5958|820000
1153108800000|2006-07-17 04:00:00|5972|5972|6014|6014|6026|6026|5964|5964|413500
1153195200000|2006-07-18 04:00:00|6020|6020|6026|6026|6036|6036|5990|5990|494000
1153281600000|2006-07-19 04:00:00|6020|6020|6060|6060|6070|6070|6020|6020|653000
1153368000000|2006-07-20 04:00:00|6060|6060|6054|6054|6070|6070|6030|6030|797000
1153454400000|2006-07-21 04:00:00|6040|6040|6013.2|6013.2|6044|6044|5964|5964|827000
1153713600000|2006-07-24 04:00:00|6004|6004|6060|6060|6091|6091|5996|5996|914000
1153800000000|2006-07-25 04:00:00|6056|6056|6050|6050|6075|6075|6050|6050|282500
1153886400000|2006-07-26 04:00:00|6048|6048|6070|6070|6094|6094|6030|6030|859500
1153972800000|2006-07-27 04:00:00|6064|6064|6090|6090|6090|6090|6048|6048|986000
1154059200000|2006-07-28 04:00:00|6070|6070|6086|6086|6100|6100|6070|6070|713000
1154318400000|2006-07-31 04:00:00|6070|6070|6094|6094|6142|6142|6070|6070|577500
1154404800000|2006-08-01 04:00:00|6094|6094|6091|6091|6130|6130|6078|6078|461500
1154491200000|2006-08-02 04:00:00|6091|6091|6082|6082|6119.92|6119.92|6066|6066|531500
1154577600000|2006-08-03 04:00:00|6090|6090|6084|6084|6106|6106|6074|6074|597000
1154664000000|2006-08-04 04:00:00|6084|6084|6100|6100|6110|6110|6084|6084|666000
1154923200000|2006-08-07 04:00:00|6140|6140|6170|6170|6180|6180|6124|6124|1147500
1155009600000|2006-08-08 04:00:00|6164|6164|6190|6190|6242.12|6242.12|6164|6164|1011500
1155096000000|2006-08-09 04:00:00|6190|6190|6189.98|6189.98|6212|6212|6160|6160|424500
1155182400000|2006-08-10 04:00:00|6170|6170|6206|6206|6206|6206|6146|6146|413000
1155268800000|2006-08-11 04:00:00|6190|6190|6204|6204|6205|6205|6182|6182|452500
1155528000000|2006-08-14 04:00:00|6204|6204|6160|6160|6209.94|6209.94|6152|6152|523000
1155614400000|2006-08-15 04:00:00|6150|6150|6156|6156|6176|6176|6132|6132|782000
1155700800000|2006-08-16 04:00:00|6150|6150|6290|6290|6324|6324|6150|6150|1518500
1155787200000|2006-08-17 04:00:00|6264|6264|6280|6280|6318|6318|6244|6244|786500
1155873600000|2006-08-18 04:00:00|6280|6280|6358|6358|6369.6|6369.6|6280|6280|448000
1156132800000|2006-08-21 04:00:00|6338|6338|6383.9|6383.9|6387|6387|6332|6332|604500
1156219200000|2006-08-22 04:00:00|6378|6378|6362|6362|6392|6392|6351|6351|336000
1156305600000|2006-08-23 04:00:00|6362|6362|6346|6346|6378.8|6378.8|6330.22|6330.22|666000
1156392000000|2006-08-24 04:00:00|6366|6366|6416|6416|6458|6458|6366|6366|1588000
1156478400000|2006-08-25 04:00:00|6428|6428|6404|6404|6428|6428|6370|6370|572000
1156737600000|2006-08-28 04:00:00|6404|6404|6393|6393|6430|6430|6343|6343|703500
1156824000000|2006-08-29 04:00:00|6376|6376|6408.78|6408.78|6411.8|6411.8|6374|6374|442500
1156910400000|2006-08-30 04:00:00|6392|6392|6394|6394|6401.94|6401.94|6384|6384|356000
1156996800000|2006-08-31 04:00:00|6386|6386|6407|6407|6412|6412|6380|6380|839500
1157083200000|2006-09-01 04:00:00|6386|6386|6390|6390|6400|6400|6372|6372|586500
1157428800000|2006-09-05 04:00:00|6376|6376|6426|6426|6428|6428|6372|6372|721000
1157515200000|2006-09-06 04:00:00|6426|6426|6400.2|6400.2|6426|6426|6394|6394|258000
1157601600000|2006-09-07 04:00:00|6390|6390|6401|6401|6407|6407|6376|6376|274000
1157688000000|2006-09-08 04:00:00|6400|6400|6414|6414|6417|6417|6384|6384|380000
1157947200000|2006-09-11 04:00:00|6408|6408|6412|6412|6453.8|6453.8|6380|6380|472500
1158033600000|2006-09-12 04:00:00|6412|6412|6420|6420|6448|6448|6390|6390|506500
1158120000000|2006-09-13 04:00:00|6400|6400|6439.8|6439.8|6440|6440|6388|6388|564500
1158206400000|2006-09-14 04:00:00|6439.8|6439.8|6450|6450|6468|6468|6430|6430|305000
1158292800000|2006-09-15 04:00:00|6450|6450|6430|6430|6476|6476|6430|6430|428500
1158552000000|2006-09-18 04:00:00|6452|6452|6374|6374|6458|6458|6364|6364|810000
1158638400000|2006-09-19 04:00:00|6374|6374|6280|6280|6374|6374|6280|6280|775000
1158724800000|2006-09-20 04:00:00|6282|6282|6328.02|6328.02|6353.74|6353.74|6282|6282|603500
1158811200000|2006-09-21 04:00:00|6318|6318|6278.2|6278.2|6322|6322|6261|6261|1245500
1158897600000|2006-09-22 04:00:00|6270|6270|6239|6239|6280|6280|6208|6208|704500
1159156800000|2006-09-25 04:00:00|6236|6236|6246|6246|6250|6250|6177.8|6177.8|962000
1159243200000|2006-09-26 04:00:00|6246|6246|6308.02|6308.02|6318|6318|6240|6240|1010000
1159329600000|2006-09-27 04:00:00|6280|6280|6339|6339|6345.94|6345.94|6274|6274|588000
1159416000000|2006-09-28 04:00:00|6356|6356|6324|6324|6380|6380|6304|6304|450000
1159502400000|2006-09-29 04:00:00|6360|6360|6348|6348|6400|6400|6344|6344|511500
1159761600000|2006-10-02 04:00:00|6340|6340|6350|6350|6419.94|6419.94|6330|6330|777500
1159848000000|2006-10-03 04:00:00|6370|6370|6479|6479|6480|6480|6344|6344|1031000
1159934400000|2006-10-04 04:00:00|6466|6466|6500|6500|6500|6500|6454|6454|1162500
1160020800000|2006-10-05 04:00:00|6500|6500|6560|6560|6650|6650|6494|6494|1007500
1160107200000|2006-10-06 04:00:00|6562|6562|6560|6560|6586|6586|6520|6520|598500
1160366400000|2006-10-09 04:00:00|6572|6572|6542|6542|6572|6572|6522|6522|272500
1160452800000|2006-10-10 04:00:00|6548|6548|6627.5|6627.5|6638|6638|6548|6548|693500
1160539200000|2006-10-11 04:00:00|6626|6626|6608.02|6608.02|6627.5|6627.5|6584|6584|421500
1160625600000|2006-10-12 04:00:00|6614|6614|6658|6658|6666|6666|6612|6612|659000
1160712000000|2006-10-13 04:00:00|6660|6660|6560|6560|6666|6666|6560|6560|835000
1160971200000|2006-10-16 04:00:00|6576|6576|6602|6602|6610|6610|6564|6564|542500
1161057600000|2006-10-17 04:00:00|6586|6586|6582|6582|6614|6614|6568.2|6568.2|508000
1161144000000|2006-10-18 04:00:00|6576|6576|6618|6618|6640|6640|6576|6576|436000
1161230400000|2006-10-19 04:00:00|6636|6636|6656|6656|6664|6664|6632|6632|368500
1161316800000|2006-10-20 04:00:00|6658|6658|6656|6656|6658|6658|6614|6614|539000
1161576000000|2006-10-23 04:00:00|6656|6656|6666|6666|6688|6688|6650|6650|1066500
1161662400000|2006-10-24 04:00:00|6676|6676|6709.8|6709.8|6730|6730|6674.98|6674.98|1093000
1161748800000|2006-10-25 04:00:00|6740|6740|6784|6784|6840|6840|6700|6700|1051500
1161835200000|2006-10-26 04:00:00|6850|6850|6980|6980|6992|6992|6844|6844|1440000
1161921600000|2006-10-27 04:00:00|6978|6978|6914.02|6914.02|7046|7046|6914|6914|1034500
1162184400000|2006-10-30 05:00:00|6900|6900|6964|6964|7000|7000|6890|6890|785500
1162270800000|2006-10-31 05:00:00|7020|7020|7030|7030|7043.94|7043.94|6992|6992|802000
1162357200000|2006-11-01 05:00:00|7020|7020|6986.5|6986.5|7042|7042|6956.3|6956.3|1006500
1162443600000|2006-11-02 05:00:00|6966|6966|6946|6946|7002|7002|6890.02|6890.02|835500
1162530000000|2006-11-03 05:00:00|6946|6946|7002|7002|7009.8|7009.8|6945.98|6945.98|879500
1162789200000|2006-11-06 05:00:00|7128|7128|7174|7174|7175.2|7175.2|7076|7076|2003500
1162875600000|2006-11-07 05:00:00|7120|7120|7142|7142|7165|7165|7104|7104|1262500
1162962000000|2006-11-08 05:00:00|7174|7174|7186.02|7186.02|7196|7196|7136|7136|854500
1163048400000|2006-11-09 05:00:00|7220|7220|7132|7132|7256|7256|7122|7122|1286000
1163134800000|2006-11-10 05:00:00|7172|7172|7140|7140|7222.8|7222.8|7122.2|7122.2|757500
1163394000000|2006-11-13 05:00:00|7192|7192|7096.4|7096.4|7200|7200|7078|7078|674500
1163480400000|2006-11-14 05:00:00|7120|7120|7120|7120|7120|7120|7044|7044|587000
1163566800000|2006-11-15 05:00:00|7120|7120|7140|7140|7144|7144|7096|7096|523500
1163653200000|2006-11-16 05:00:00|7176|7176|7129.5|7129.5|7182|7182|7120|7120|547000
1163739600000|2006-11-17 05:00:00|7112|7112|7116|7116|7140|7140|7104|7104|359500
1163998800000|2006-11-20 05:00:00|7146|7146|7142.5|7142.5|7150|7150|7118|7118|628000
1164085200000|2006-11-21 05:00:00|7186|7186|7162|7162|7186|7186|7136|7136|597500
1164171600000|2006-11-22 05:00:00|7172|7172|7186|7186|7190|7190|7148|7148|345500
1164344400000|2006-11-24 05:00:00|7186|7186|7175|7175|7186|7186|7150|7150|182500
1164603600000|2006-11-27 05:00:00|7206|7206|7113.7|7113.7|7206|7206|7060|7060|791000
1164690000000|2006-11-28 05:00:00|7107|7107|7063.8|7063.8|7107|7107|7023|7023|942000
1164776400000|2006-11-29 05:00:00|7052|7052|7038|7038|7076|7076|7014|7014|903000
1164862800000|2006-11-30 05:00:00|7030|7030|7110|7110|7143|7143|7017|7017|1149000
1164949200000|2006-12-01 05:00:00|7110|7110|7120|7120|7134|7134|7040|7040|717500
1165208400000|2006-12-04 05:00:00|7092|7092|7144.02|7144.02|7165.8|7165.8|7092|7092|1136000
1165294800000|2006-12-05 05:00:00|7130|7130|7208|7208|7224|7224|7130|7130|1088000
1165381200000|2006-12-06 05:00:00|7172|7172|7263.5|7263.5|7332|7332|7156|7156|954000
1165467600000|2006-12-07 05:00:00|7240|7240|7166|7166|7266|7266|7140|7140|759000
1165554000000|2006-12-08 05:00:00|7146|7146|7149.8|7149.8|7183|7183|7122|7122|347500
1165813200000|2006-12-11 05:00:00|7124|7124|7184|7184|7236|7236|7124|7124|801000
1165899600000|2006-12-12 05:00:00|7190|7190|7330|7330|7330|7330|7160|7160|1095500
1165986000000|2006-12-13 05:00:00|7280|7280|7326|7326|7340|7340|7268|7268|926500
1166072400000|2006-12-14 05:00:00|7306|7306|7350|7350|7355.5|7355.5|7304|7304|1301500
1166158800000|2006-12-15 05:00:00|7336|7336|7600|7600|7600|7600|7324|7324|2363000
1166418000000|2006-12-18 05:00:00|7650|7650|7562.4|7562.4|7650|7650|7554|7554|1101000
1166504400000|2006-12-19 05:00:00|7552|7552|7540|7540|7555.92|7555.92|7490|7490|929500
1166590800000|2006-12-20 05:00:00|7556|7556|7442|7442|7576|7576|7412|7412|1295000
1166677200000|2006-12-21 05:00:00|7410|7410|7316|7316|7476|7476|7284|7284|978500
1166763600000|2006-12-22 05:00:00|7332|7332|7319|7319|7360|7360|7294|7294|632000
1167109200000|2006-12-26 05:00:00|7314|7314|7318|7318|7324|7324|7182|7182|564000
1167195600000|2006-12-27 05:00:00|7366|7366|7327.8|7327.8|7366|7366|7316.2|7316.2|449000
1167282000000|2006-12-28 05:00:00|7364|7364|7335|7335|7364|7364|7304|7304|524000
1167368400000|2006-12-29 05:00:00|7320|7320|7332|7332|7332|7332|7252|7252|428500
1167800400000|2007-01-03 05:00:00|7356|7356|7286|7286|7372|7372|7260|7260|1382500
1167886800000|2007-01-04 05:00:00|7286|7286|7220|7220|7294|7294|7206|7206|1068500
1167973200000|2007-01-05 05:00:00|7266|7266|7156|7156|7266|7266|7126|7126|927500
1168232400000|2007-01-08 05:00:00|7182|7182|7172.02|7172.02|7190|7190|7150|7150|757500
1168318800000|2007-01-09 05:00:00|7172.02|7172.02|7300|7300|7304|7304|7166|7166|610500
1168405200000|2007-01-10 05:00:00|7300|7300|7301.82|7301.82|7318|7318|7230|7230|776000
1168491600000|2007-01-11 05:00:00|7308|7308|7339.9|7339.9|7340|7340|7300|7300|570000
1168578000000|2007-01-12 05:00:00|7340|7340|7335.6|7335.6|7347.8|7347.8|7310|7310|457500
1168923600000|2007-01-16 05:00:00|7348|7348|7238.2|7238.2|7363.8|7363.8|7232.02|7232.02|800500
1169010000000|2007-01-17 05:00:00|7238.2|7238.2|7240.62|7240.62|7316|7316|7238|7238|732000
1169096400000|2007-01-18 05:00:00|7260|7260|7267|7267|7300|7300|7241|7241|516000
1169182800000|2007-01-19 05:00:00|7280|7280|7312|7312|7316|7316|7262.2|7262.2|420500
1169442000000|2007-01-22 05:00:00|7330|7330|7279.8|7279.8|7334|7334|7240|7240|677000
1169528400000|2007-01-23 05:00:00|7279.8|7279.8|7247.6|7247.6|7279.8|7279.8|7231|7231|718500
1169614800000|2007-01-24 05:00:00|7266|7266|7162.3|7162.3|7269|7269|7132|7132|1284500
1169701200000|2007-01-25 05:00:00|7200|7200|7171.82|7171.82|7200|7200|7140|7140|558000
1169787600000|2007-01-26 05:00:00|7178|7178|7091|7091|7180|7180|7082.2|7082.2|789000
1170046800000|2007-01-29 05:00:00|7105.32|7105.32|7213.8|7213.8|7214|7214|7102|7102|732000
1170133200000|2007-01-30 05:00:00|7204|7204|7272|7272|7272|7272|7202|7202|766500
1170219600000|2007-01-31 05:00:00|7308|7308|7334.7|7334.7|7343|7343|7260|7260|1114500
1170306000000|2007-02-01 05:00:00|7342.8|7342.8|7362|7362|7380|7380|7310|7310|652000
1170392400000|2007-02-02 05:00:00|7368|7368|7264|7264|7372|7372|7240|7240|891500
1170651600000|2007-02-05 05:00:00|7282|7282|7248.58|7248.58|7282|7282|7210.4|7210.4|582000
1170738000000|2007-02-06 05:00:00|7248.58|7248.58|7264|7264|7272|7272|7202.2|7202.2|731500
1170824400000|2007-02-07 05:00:00|7236|7236|7248|7248|7266|7266|7228|7228|735500
1170910800000|2007-02-08 05:00:00|7208|7208|7222|7222|7259.9|7259.9|7208|7208|496000
1170997200000|2007-02-09 05:00:00|7255.8|7255.8|7270|7270|7283|7283|7234.5|7234.5|713500
1171256400000|2007-02-12 05:00:00|7294|7294|7248|7248|7295.98|7295.98|7228|7228|410000
1171342800000|2007-02-13 05:00:00|7260|7260|7219.8|7219.8|7272|7272|7200|7200|448500
1171429200000|2007-02-14 05:00:00|7240|7240|7220.1|7220.1|7240|7240|7200|7200|797000
1171515600000|2007-02-15 05:00:00|7210|7210|7120|7120|7238.02|7238.02|7104|7104|1297500
1171602000000|2007-02-16 05:00:00|7180|7180|7240|7240|7244|7244|7126|7126|919500
1171947600000|2007-02-20 05:00:00|7240|7240|7265.8|7265.8|7295|7295|7220|7220|476500
1172034000000|2007-02-21 05:00:00|7248|7248|7174|7174|7269|7269|7154|7154|707500
1172120400000|2007-02-22 05:00:00|7192|7192|7150|7150|7217.98|7217.98|7130|7130|429500
1172206800000|2007-02-23 05:00:00|7150|7150|7124|7124|7150|7150|7094|7094|838000
1172466000000|2007-02-26 05:00:00|7146|7146|7116|7116|7150|7150|7090.2|7090.2|897000
1172552400000|2007-02-27 05:00:00|7090|7090|6958|6958|7090|7090|6920|6920|3032500
1172638800000|2007-02-28 05:00:00|7028|7028|7046|7046|7085|7085|6990|6990|1578500
1172725200000|2007-03-01 05:00:00|7028|7028|7108|7108|7146|7146|6986.06|6986.06|799000
1172811600000|2007-03-02 05:00:00|7152|7152|7123.8|7123.8|7180|7180|7104|7104|676500
1173070800000|2007-03-05 05:00:00|7100|7100|7124|7124|7202|7202|7050|7050|680500
1173157200000|2007-03-06 05:00:00|7176|7176|7152|7152|7184|7184|7120.06|7120.06|614500
1173243600000|2007-03-07 05:00:00|7144|7144|7188|7188|7195|7195|7144|7144|438500
1173330000000|2007-03-08 05:00:00|7208|7208|7266|7266|7266|7266|7204.02|7204.02|549500
1173416400000|2007-03-09 05:00:00|7280|7280|7292|7292|7315.8|7315.8|7266|7266|528000
1173672000000|2007-03-12 04:00:00|7308|7308|7288|7288|7308|7308|7247|7247|562500
1173758400000|2007-03-13 04:00:00|7246|7246|7206.1|7206.1|7255.8|7255.8|7172|7172|491000
1173844800000|2007-03-14 04:00:00|7199.9|7199.9|7124|7124|7199.9|7199.9|7100|7100|1029500
1173931200000|2007-03-15 04:00:00|7158|7158|7100.5|7100.5|7158|7158|7096|7096|426000
1174017600000|2007-03-16 04:00:00|7100.5|7100.5|7064|7064|7126|7126|7040.02|7040.02|623000
1174276800000|2007-03-19 04:00:00|7072|7072|7198|7198|7211.02|7211.02|7072|7072|766500
1174363200000|2007-03-20 04:00:00|7184|7184|7197.9|7197.9|7204.02|7204.02|7110|7110|725500
1174449600000|2007-03-21 04:00:00|7200|7200|7287.8|7287.8|7288|7288|7150|7150|1011500
1174536000000|2007-03-22 04:00:00|7294|7294|7218|7218|7298|7298|7210.02|7210.02|350500
1174622400000|2007-03-23 04:00:00|7190|7190|7201|7201|7254|7254|7186.02|7186.02|398500
1174881600000|2007-03-26 04:00:00|7226|7226|7207|7207|7226|7226|7190|7190|446000
1174968000000|2007-03-27 04:00:00|7220|7220|7210|7210|7220|7220|7141|7141|561500
1175054400000|2007-03-28 04:00:00|7180|7180|7208|7208|7224|7224|7153|7153|642500
1175140800000|2007-03-29 04:00:00|7224|7224|7207|7207|7224|7224|7176|7176|376500
1175227200000|2007-03-30 04:00:00|7214|7214|7280|7280|7280|7280|7196|7196|430500
1175486400000|2007-04-02 04:00:00|7220|7220|7206.4|7206.4|7238|7238|7172|7172|700000
1175572800000|2007-04-03 04:00:00|7216|7216|7236|7236|7279|7279|7210|7210|390500
1175659200000|2007-04-04 04:00:00|7236|7236|7258|7258|7258|7258|7210|7210|241000
1175745600000|2007-04-05 04:00:00|7260|7260|7252|7252|7275.8|7275.8|7240|7240|301000
1176091200000|2007-04-09 04:00:00|7266|7266|7269.5|7269.5|7275.8|7275.8|7242|7242|563500
1176177600000|2007-04-10 04:00:00|7274|7274|7330|7330|7334|7334|7266|7266|441000
1176264000000|2007-04-11 04:00:00|7330|7330|7308|7308|7330|7330|7282|7282|513500
1176350400000|2007-04-12 04:00:00|7270.2|7270.2|7319.6|7319.6|7320|7320|7270|7270|430500
1176436800000|2007-04-13 04:00:00|7319.6|7319.6|7319.64|7319.64|7320|7320|7304|7304|376000
1176696000000|2007-04-16 04:00:00|7316|7316|7334.64|7334.64|7334.64|7334.64|7301|7301|561000
1176782400000|2007-04-17 04:00:00|7334.64|7334.64|7334|7334|7334.64|7334.64|7302|7302|671500
1176868800000|2007-04-18 04:00:00|7324|7324|7290.2|7290.2|7333.6|7333.6|7288|7288|831500
1176955200000|2007-04-19 04:00:00|7298|7298|7265.6|7265.6|7310|7310|7250|7250|559500
1177041600000|2007-04-20 04:00:00|7306|7306|7256|7256|7306|7306|7245.0396|7245.0396|554000
1177300800000|2007-04-23 04:00:00|7260|7260|7272|7272|7305|7305|7260|7260|668500
1177387200000|2007-04-24 04:00:00|7296|7296|7248|7248|7300|7300|7230|7230|790000
1177473600000|2007-04-25 04:00:00|7270|7270|7240|7240|7280|7280|7210|7210|782000
1177560000000|2007-04-26 04:00:00|7250|7250|7256|7256|7277.8|7277.8|7239.96|7239.96|459500
1177646400000|2007-04-27 04:00:00|7260|7260|7259|7259|7271.8|7271.8|7242.5|7242.5|281500
1177905600000|2007-04-30 04:00:00|7284|7284|7256|7256|7284|7284|7232|7232|430000
1177992000000|2007-05-01 04:00:00|7268|7268|7212|7212|7268|7268|7188|7188|868000
1178078400000|2007-05-02 04:00:00|7212|7212|7237.8|7237.8|7242|7242|7212|7212|400000
1178164800000|2007-05-03 04:00:00|7260|7260|7235.5|7235.5|7260|7260|7200|7200|599000
1178251200000|2007-05-04 04:00:00|7250|7250|7262|7262|7300|7300|7247|7247|538000
1178510400000|2007-05-07 04:00:00|7308|7308|7358|7358|7359|7359|7283|7283|775500
1178596800000|2007-05-08 04:00:00|7350|7350|7236|7236|7350|7350|7224|7224|926500
1178683200000|2007-05-09 04:00:00|7244|7244|7273.8|7273.8|7284|7284|7244|7244|992000
1178769600000|2007-05-10 04:00:00|7290|7290|7273.76|7273.76|7294|7294|7272|7272|792000
1178856000000|2007-05-11 04:00:00|7272|7272|7336|7336|7348|7348|7271|7271|496500
1179115200000|2007-05-14 04:00:00|7310|7310|7280|7280|7326|7326|7260|7260|592000
1179201600000|2007-05-15 04:00:00|7280|7280|7266|7266|7312|7312|7262|7262|359000
1179288000000|2007-05-16 04:00:00|7270.1|7270.1|7260|7260|7296|7296|7244|7244|690500
1179374400000|2007-05-17 04:00:00|7270|7270|7226.2|7226.2|7270|7270|7222|7222|645000
1179460800000|2007-05-18 04:00:00|7230|7230|7208.6|7208.6|7230|7230|7180|7180|1408000
1179720000000|2007-05-21 04:00:00|7220|7220|7261.8|7261.8|7261.8|7261.8|7209|7209|745000
1179806400000|2007-05-22 04:00:00|7268|7268|7286.8|7286.8|7320|7320|7263|7263|753500
1179892800000|2007-05-23 04:00:00|7280|7280|7278|7278|7298|7298|7257|7257|345000
1179979200000|2007-05-24 04:00:00|7266|7266|7245|7245|7277|7277|7228|7228|469500
1180065600000|2007-05-25 04:00:00|7236|7236|7320|7320|7320|7320|7225|7225|474000
1180411200000|2007-05-29 04:00:00|7298|7298|7267.8|7267.8|7298|7298|7246|7246|400500
1180497600000|2007-05-30 04:00:00|7250|7250|7256|7256|7266|7266|7236|7236|437500
1180584000000|2007-05-31 04:00:00|7270|7270|7250|7250|7274|7274|7244|7244|322500
1180670400000|2007-06-01 04:00:00|7260|7260|7270|7270|7300|7300|7240.2|7240.2|932500
1180929600000|2007-06-04 04:00:00|7262|7262|7289.5|7289.5|7298|7298|7260.2|7260.2|397000
1181016000000|2007-06-05 04:00:00|7292|7292|7238|7238|7292|7292|7228|7228|755000
1181102400000|2007-06-06 04:00:00|7220|7220|7212|7212|7246|7246|7208|7208|649500
1181188800000|2007-06-07 04:00:00|7206|7206|7254|7254|7254|7254|7204|7204|1068000
1181275200000|2007-06-08 04:00:00|7240|7240|7224|7224|7264|7264|7212|7212|680000
1181534400000|2007-06-11 04:00:00|7224|7224|7263.4|7263.4|7263.4|7263.4|7224|7224|402000
1181620800000|2007-06-12 04:00:00|7248|7248|7236|7236|7252|7252|7230|7230|627500
1181707200000|2007-06-13 04:00:00|7240|7240|7250|7250|7250|7250|7230.2|7230.2|419500
1181793600000|2007-06-14 04:00:00|7230|7230|7242|7242|7250.04|7250.04|7224|7224|344000
1181880000000|2007-06-15 04:00:00|7242.04|7242.04|7243.9|7243.9|7269.8|7269.8|7241.96|7241.96|626000
1182139200000|2007-06-18 04:00:00|7250|7250|7228|7228|7250|7250|7226|7226|368500
1182225600000|2007-06-19 04:00:00|7227.96|7227.96|7257|7257|7258|7258|7224|7224|580000
1182312000000|2007-06-20 04:00:00|7256.96|7256.96|7223|7223|7266|7266|7220|7220|556000
1182398400000|2007-06-21 04:00:00|7226|7226|7188|7188|7240|7240|7162.02|7162.02|841000
1182484800000|2007-06-22 04:00:00|7150|7150|7156|7156|7179.4|7179.4|7130|7130|504000
1182744000000|2007-06-25 04:00:00|7130|7130|7106.4|7106.4|7144|7144|7080|7080|536500
1182830400000|2007-06-26 04:00:00|7106.4|7106.4|7081.2|7081.2|7148|7148|7076|7076|466500
1182916800000|2007-06-27 04:00:00|7082.06|7082.06|7119.48|7119.48|7119.48|7119.48|7078|7078|312000
1183003200000|2007-06-28 04:00:00|7160|7160|7184|7184|7214|7214|7112|7112|407000
1183089600000|2007-06-29 04:00:00|7164|7164|7210|7210|7210|7210|7164|7164|483500
1183348800000|2007-07-02 04:00:00|7230|7230|7249|7249|7249.88|7249.88|7211|7211|387500
1183435200000|2007-07-03 04:00:00|7252.1|7252.1|7273.6|7273.6|7279.8|7279.8|7252.1|7252.1|175500
1183608000000|2007-07-05 04:00:00|7278|7278|7335.7|7335.7|7336|7336|7273.74|7273.74|585000
1183694400000|2007-07-06 04:00:00|7346|7346|7409.8|7409.8|7409.8|7409.8|7336|7336|476000
1183953600000|2007-07-09 04:00:00|7424|7424|7428|7428|7445.8|7445.8|7404|7404|589000
1184040000000|2007-07-10 04:00:00|7438|7438|7408|7408|7446|7446|7386|7386|495500
1184126400000|2007-07-11 04:00:00|7418|7418|7380|7380|7418|7418|7342.4|7342.4|306000
1184212800000|2007-07-12 04:00:00|7376|7376|7355|7355|7378|7378|7330|7330|475500
1184299200000|2007-07-13 04:00:00|7340|7340|7355|7355|7355|7355|7314.2|7314.2|447500
1184558400000|2007-07-16 04:00:00|7362|7362|7307.88|7307.88|7364|7364|7294|7294|635500
1184644800000|2007-07-17 04:00:00|7307.88|7307.88|7326|7326|7338|7338|7282.4|7282.4|308000
1184731200000|2007-07-18 04:00:00|7320|7320|7298|7298|7334|7334|7286|7286|749500
1184817600000|2007-07-19 04:00:00|7294|7294|7276|7276|7324|7324|7257.7798|7257.7798|685000
1184904000000|2007-07-20 04:00:00|7275.8|7275.8|7285|7285|7306|7306|7254|7254|528000
1185163200000|2007-07-23 04:00:00|7270|7270|7277|7277|7284|7284|7250|7250|467500
1185249600000|2007-07-24 04:00:00|7270|7270|7272|7272|7290|7290|7251|7251|501500
1185336000000|2007-07-25 04:00:00|7298|7298|7277|7277|7305.98|7305.98|7256|7256|540500
1185422400000|2007-07-26 04:00:00|7277|7277|7191|7191|7286|7286|7116|7116|1792500
1185508800000|2007-07-27 04:00:00|7220|7220|7230|7230|7260|7260|7186|7186|712000
1185768000000|2007-07-30 04:00:00|7270|7270|7198|7198|7270|7270|7172|7172|612000
1185854400000|2007-07-31 04:00:00|7204|7204|7208|7208|7214|7214|7180.08|7180.08|590000
1185940800000|2007-08-01 04:00:00|7196|7196|7199|7199|7228|7228|7180|7180|356000
1186027200000|2007-08-02 04:00:00|7198|7198|7176|7176|7210|7210|7174|7174|385000
1186113600000|2007-08-03 04:00:00|7192|7192|7198|7198|7209|7209|7160|7160|1164000
1186372800000|2007-08-06 04:00:00|7260|7260|7340|7340|7357.1|7357.1|7193|7193|1678000
1186459200000|2007-08-07 04:00:00|7342|7342|7384|7384|7384|7384|7301|7301|1163500
1186545600000|2007-08-08 04:00:00|7398|7398|7374|7374|7428|7428|7352|7352|708000
1186632000000|2007-08-09 04:00:00|7354|7354|7286|7286|7354|7354|7254|7254|939000
1186718400000|2007-08-10 04:00:00|7200|7200|7250|7250|7272|7272|7180|7180|1173000
1186977600000|2007-08-13 04:00:00|7290|7290|7278|7278|7371.98|7371.98|7278|7278|432000
1187064000000|2007-08-14 04:00:00|7278|7278|7257.5|7257.5|7319.7|7319.7|7236|7236|632000
1187150400000|2007-08-15 04:00:00|7236|7236|7310.2|7310.2|7362|7362|7216|7216|616500
1187236800000|2007-08-16 04:00:00|7338|7338|7583|7583|7594|7594|7330|7330|2177000
1187323200000|2007-08-17 04:00:00|7550|7550|7896|7896|7900|7900|7530|7530|1289000
1187582400000|2007-08-20 04:00:00|7920|7920|7924|7924|7930|7930|7770|7770|1034500
1187668800000|2007-08-21 04:00:00|7978|7978|7965|7965|7997.8|7997.8|7874|7874|1106000
1187755200000|2007-08-22 04:00:00|7999.8|7999.8|7878|7878|7999.8|7999.8|7826|7826|990000
1187841600000|2007-08-23 04:00:00|7876|7876|7890|7890|7946|7946|7839.86|7839.86|561000
1187928000000|2007-08-24 04:00:00|7900|7900|7990|7990|7990|7990|7880|7880|626000
1188187200000|2007-08-27 04:00:00|7999.5|7999.5|7931|7931|7999.94|7999.94|7890|7890|1349000
1188273600000|2007-08-28 04:00:00|7948|7948|7930|7930|7952|7952|7884|7884|498000
1188360000000|2007-08-29 04:00:00|7920|7920|7900|7900|7949|7949|7900|7900|472500
1188446400000|2007-08-30 04:00:00|7920|7920|7896.5|7896.5|7930|7930|7880.5|7880.5|316000
1188532800000|2007-08-31 04:00:00|7918|7918|7780|7780|7929.8|7929.8|7780|7780|1300000
1188878400000|2007-09-04 04:00:00|7796|7796|7914|7914|7962|7962|7794|7794|988000
1188964800000|2007-09-05 04:00:00|7930|7930|7957.9|7957.9|7972.5|7972.5|7908|7908|354500
1189051200000|2007-09-06 04:00:00|7970|7970|7999.4|7999.4|8000|8000|7940|7940|464500
1189137600000|2007-09-07 04:00:00|7972|7972|7959|7959|7978|7978|7940.3|7940.3|527500
1189396800000|2007-09-10 04:00:00|7978|7978|7886|7886|7978|7978|7880|7880|753000
1189483200000|2007-09-11 04:00:00|7938|7938|7897|7897|7938|7938|7874|7874|447500
1189569600000|2007-09-12 04:00:00|7898|7898|7897|7897|7927|7927|7876|7876|454500
1189656000000|2007-09-13 04:00:00|7898|7898|7913.9|7913.9|7930|7930|7864|7864|402500
1189742400000|2007-09-14 04:00:00|7890|7890|7991.9|7991.9|7996|7996|7840|7840|754000
1190001600000|2007-09-17 04:00:00|7989.7|7989.7|7895|7895|7989.7|7989.7|7876|7876|490500
1190088000000|2007-09-18 04:00:00|7894|7894|7904|7904|7925.5|7925.5|7848|7848|1069000
1190174400000|2007-09-19 04:00:00|7952|7952|7800.5|7800.5|7976|7976|7800.5|7800.5|1145000
1190260800000|2007-09-20 04:00:00|7820|7820|7830|7830|7908|7908|7818|7818|789000
1190347200000|2007-09-21 04:00:00|7824|7824|7780|7780|7888|7888|7780|7780|990000
1190606400000|2007-09-24 04:00:00|7782|7782|7808|7808|7843.8|7843.8|7777.52|7777.52|1166500
1190692800000|2007-09-25 04:00:00|7764|7764|7789|7789|7828|7828|7764|7764|574500
1190779200000|2007-09-26 04:00:00|7782|7782|7798|7798|7820|7820|7762|7762|923000
1190865600000|2007-09-27 04:00:00|7798|7798|7826.66|7826.66|7826.66|7826.66|7785|7785|730500
1190952000000|2007-09-28 04:00:00|7824|7824|7904|7904|7930|7930|7796|7796|760500
1191211200000|2007-10-01 04:00:00|7940|7940|7918|7918|7954|7954|7898|7898|765500
1191297600000|2007-10-02 04:00:00|7930|7930|7993|7993|7993|7993|7918|7918|792000
1191384000000|2007-10-03 04:00:00|7992.96|7992.96|7964|7964|7998|7998|7932|7932|632000
1191470400000|2007-10-04 04:00:00|7980|7980|7940|7940|8008|8008|7940|7940|926000
1191556800000|2007-10-05 04:00:00|7920|7920|8058|8058|8058|8058|7920|7920|948000
1191816000000|2007-10-08 04:00:00|8058|8058|8219.98|8219.98|8251.8|8251.8|8048|8048|1037000
1191902400000|2007-10-09 04:00:00|8184|8184|8178|8178|8248|8248|8134|8134|1011500
1191988800000|2007-10-10 04:00:00|8172|8172|8320|8320|8320|8320|8168|8168|1115000
1192075200000|2007-10-11 04:00:00|8320|8320|8390|8390|8419.8|8419.8|8308|8308|645500
1192161600000|2007-10-12 04:00:00|8400|8400|8467.8|8467.8|8580|8580|8400|8400|1619500
1192420800000|2007-10-15 04:00:00|8500|8500|8416|8416|8514|8514|8376.2|8376.2|1009500
1192507200000|2007-10-16 04:00:00|8424|8424|8464|8464|8494|8494|8404.2|8404.2|693000
1192593600000|2007-10-17 04:00:00|8510|8510|8670|8670|8670|8670|8505|8505|1737000
1192680000000|2007-10-18 04:00:00|8640|8640|8600|8600|8648|8648|8550|8550|862500
1192766400000|2007-10-19 04:00:00|8610|8610|8486|8486|8610|8610|8444.4|8444.4|804500
1193025600000|2007-10-22 04:00:00|8472|8472|8426|8426|8472|8472|8392.34|8392.34|552500
1193112000000|2007-10-23 04:00:00|8426.04|8426.04|8512|8512|8536|8536|8426.04|8426.04|758500
1193198400000|2007-10-24 04:00:00|8544|8544|8494|8494|8546|8546|8470|8470|519000
1193284800000|2007-10-25 04:00:00|8494.04|8494.04|8505|8505|8505|8505|8456|8456|742500
1193371200000|2007-10-26 04:00:00|8480|8480|8466|8466|8555.8|8555.8|8466|8466|748000
1193630400000|2007-10-29 04:00:00|8512|8512|8546|8546|8564|8564|8486.06|8486.06|597500
1193716800000|2007-10-30 04:00:00|8554|8554|8580|8580|8600|8600|8538|8538|493000
1193803200000|2007-10-31 04:00:00|8590|8590|8828|8828|8828|8828|8570|8570|1033000
1193889600000|2007-11-01 04:00:00|8800|8800|8754|8754|8872|8872|8734|8734|1402500
1193976000000|2007-11-02 04:00:00|8780|8780|8804|8804|8834|8834|8766|8766|865000
1194238800000|2007-11-05 05:00:00|8940|8940|8874.2|8874.2|8944|8944|8834|8834|1841000
1194325200000|2007-11-06 05:00:00|8878|8878|8947|8947|8970|8970|8874|8874|2341000
1194411600000|2007-11-07 05:00:00|8992|8992|9005.5|9005.5|9021|9021|8934|8934|1064000
1194498000000|2007-11-08 05:00:00|9005.5|9005.5|8970|8970|9054|9054|8920|8920|1675000
1194584400000|2007-11-09 05:00:00|8970|8970|8866|8866|8972|8972|8800.08|8800.08|1704000
1194843600000|2007-11-12 05:00:00|8814|8814|8938|8938|8955.76|8955.76|8748|8748|1548500
1194930000000|2007-11-13 05:00:00|8972|8972|9048|9048|9068|9068|8956|8956|1616500
1195016400000|2007-11-14 05:00:00|9066|9066|9140|9140|9178|9178|9020|9020|1998000
1195102800000|2007-11-15 05:00:00|9148|9148|9011|9011|9250|9250|8960|8960|1189500
1195189200000|2007-11-16 05:00:00|9092|9092|9087.8|9087.8|9096|9096|9036|9036|895500
1195448400000|2007-11-19 05:00:00|9087.84|9087.84|9130|9130|9130|9130|9054|9054|1005000
1195534800000|2007-11-20 05:00:00|9126|9126|9103|9103|9168|9168|9088.02|9088.02|1267500
1195621200000|2007-11-21 05:00:00|9100|9100|8943|8943|9100|9100|8930|8930|1493000
1195794000000|2007-11-23 05:00:00|8924|8924|8950|8950|8964|8964|8924|8924|526000
1196053200000|2007-11-26 05:00:00|8960|8960|9126|9126|9126|9126|8923|8923|1488500
1196139600000|2007-11-27 05:00:00|9148|9148|9154|9154|9158|9158|9104|9104|973500
1196226000000|2007-11-28 05:00:00|9148|9148|9150|9150|9244|9244|9148|9148|1597500
1196312400000|2007-11-29 05:00:00|9140|9140|9276|9276|9289.5|9289.5|9140|9140|761000
1196398800000|2007-11-30 05:00:00|9350|9350|9380|9380|9396|9396|9262|9262|1036500
1196658000000|2007-12-03 05:00:00|9412|9412|9500|9500|9629.8|9629.8|9380|9380|1573000
1196744400000|2007-12-04 05:00:00|9592|9592|9645|9645|9646|9646|9430|9430|1505000
1196830800000|2007-12-05 05:00:00|9720|9720|9810|9810|9860|9860|9716|9716|1643000
1196917200000|2007-12-06 05:00:00|9860|9860|9902|9902|9970|9970|9826|9826|1167500
1197003600000|2007-12-07 05:00:00|9990|9990|9900|9900|10072|10072|9896|9896|1650000
1197262800000|2007-12-10 05:00:00|9940|9940|9970|9970|9980|9980|9930|9930|1073500
1197349200000|2007-12-11 05:00:00|10020|10020|9844|9844|10118|10118|9844|9844|1082500
1197435600000|2007-12-12 05:00:00|10040|10040|9618|9618|10040|10040|9340|9340|1674000
1197522000000|2007-12-13 05:00:00|9600|9600|9470|9470|9600|9600|9252|9252|1526500
1197608400000|2007-12-14 05:00:00|9452|9452|9508|9508|9568|9568|9090|9090|1515500
1197867600000|2007-12-17 05:00:00|9310|9310|9050|9050|9310|9310|8920|8920|1974500
1197954000000|2007-12-18 05:00:00|9030|9030|9020|9020|9150|9150|8730|8730|2217000
1198040400000|2007-12-19 05:00:00|9020|9020|8956|8956|9020|9020|8864|8864|593500
1198126800000|2007-12-20 05:00:00|9020|9020|8882|8882|9020|9020|8766|8766|1191000
1198213200000|2007-12-21 05:00:00|8840|8840|8950|8950|8950|8950|8796|8796|1386000
1198472400000|2007-12-24 05:00:00|8966|8966|9080|9080|9140|9140|8950|8950|743500
1198645200000|2007-12-26 05:00:00|9196|9196|9140|9140|9276|9276|9108|9108|1189500
1198731600000|2007-12-27 05:00:00|9216|9216|9146|9146|9218|9218|9116|9116|630500
1198818000000|2007-12-28 05:00:00|9200|9200|9370|9370|9390|9390|9200|9200|941000
1199077200000|2007-12-31 05:00:00|9550|9550|9472|9472|9596.42|9596.42|9426|9426|1051000
1199250000000|2008-01-02 05:00:00|9480|9480|9210|9210|9498|9498|9066|9066|1780500
1199336400000|2008-01-03 05:00:00|9268|9268|9300|9300|9386|9386|9216|9216|1041000
1199422800000|2008-01-04 05:00:00|9284|9284|9100|9100|9284|9284|8976|8976|1413500
1199682000000|2008-01-07 05:00:00|9054|9054|8876|8876|9096|9096|8820|8820|1284500
1199768400000|2008-01-08 05:00:00|8840|8840|8830|8830|8956|8956|8760|8760|1030000
1199854800000|2008-01-09 05:00:00|8796|8796|8630|8630|8820|8820|8476.06|8476.06|1476000
1199941200000|2008-01-10 05:00:00|8656|8656|8921.8|8921.8|8990|8990|8500|8500|1322000
1200027600000|2008-01-11 05:00:00|8918|8918|8754|8754|8926|8926|8636|8636|833000
1200286800000|2008-01-14 05:00:00|8856|8856|8655|8655|8858|8858|8620|8620|543500
1200373200000|2008-01-15 05:00:00|8620|8620|8532|8532|8676|8676|8520|8520|1075500
1200459600000|2008-01-16 05:00:00|8450|8450|8450|8450|8548|8548|8350|8350|1138500
1200546000000|2008-01-17 05:00:00|8462|8462|8696|8696|8787.98|8787.98|8420|8420|1453500
1200632400000|2008-01-18 05:00:00|8832|8832|8810|8810|8999.7792|8999.7792|8742|8742|1450500
1200978000000|2008-01-22 05:00:00|8320|8320|9138|9138|9160|9160|8300|8300|1971000
1201064400000|2008-01-23 05:00:00|8920|8920|9200|9200|9270|9270|8900|8900|1689500
1201150800000|2008-01-24 05:00:00|9600|9600|9238|9238|9698|9698|9152|9152|2087500
1201237200000|2008-01-25 05:00:00|9260|9260|9260|9260|9320|9320|9220|9220|1889500
1201496400000|2008-01-28 05:00:00|9264|9264|9040|9040|9310|9310|9020|9020|883000
1201582800000|2008-01-29 05:00:00|9170|9170|9290|9290|9300|9300|9150|9150|939000
1201669200000|2008-01-30 05:00:00|9400|9400|9232|9232|9400|9400|9162|9162|1175500
1201755600000|2008-01-31 05:00:00|9420|9420|9100|9100|9420|9420|9100|9100|1457500
1201842000000|2008-02-01 05:00:00|9120|9120|9046|9046|9265.98|9265.98|9000|9000|915000
1202101200000|2008-02-04 05:00:00|9100|9100|9002|9002|9213|9213|9002|9002|697500
1202187600000|2008-02-05 05:00:00|9004|9004|9090|9090|9104|9104|8944|8944|845000
1202274000000|2008-02-06 05:00:00|9120|9120|9080|9080|9154|9154|8962|8962|605500
1202360400000|2008-02-07 05:00:00|9060|9060|9076|9076|9176|9176|8934|8934|736500
1202446800000|2008-02-08 05:00:00|9166|9166|9184|9184|9222|9222|9100|9100|702500
1202706000000|2008-02-11 05:00:00|9280|9280|9290|9290|9294|9294|9130|9130|820000
1202792400000|2008-02-12 05:00:00|9310|9310|9318|9318|9340|9340|9284|9284|1531000
1202878800000|2008-02-13 05:00:00|9338|9338|9536.2|9536.2|9660|9660|9322|9322|2541000
1202965200000|2008-02-14 05:00:00|9600|9600|9538|9538|9678|9678|9500|9500|1441000
1203051600000|2008-02-15 05:00:00|9560|9560|9590|9590|9590|9590|9356|9356|770000
1203397200000|2008-02-19 05:00:00|9680|9680|9580|9580|9716|9716|9420|9420|841500
1203483600000|2008-02-20 05:00:00|9560|9560|9550|9550|9606|9606|9500|9500|600500
1203570000000|2008-02-21 05:00:00|9600|9600|9402|9402|9600|9600|9400|9400|631000
1203656400000|2008-02-22 05:00:00|9402|9402|9296|9296|9454|9454|9200|9200|645000
1203915600000|2008-02-25 05:00:00|9346|9346|9312|9312|9396|9396|9210|9210|602000
1204002000000|2008-02-26 05:00:00|9246|9246|9252|9252|9320|9320|9240|9240|710500
1204088400000|2008-02-27 05:00:00|9252|9252|9368.5|9368.5|9389.5|9389.5|9242|9242|542500
1204174800000|2008-02-28 05:00:00|9366|9366|9320|9320|9396|9396|9280|9280|695500
1204261200000|2008-02-29 05:00:00|9310|9310|9349|9349|9378|9378|9250|9250|908500
1204520400000|2008-03-03 05:00:00|9204|9204|9018|9018|9204|9204|8904|8904|2072500
1204606800000|2008-03-04 05:00:00|9000|9000|9150|9150|9150|9150|8956|8956|1296500
1204693200000|2008-03-05 05:00:00|9212|9212|9218|9218|9240|9240|9098|9098|951500
1204779600000|2008-03-06 05:00:00|9214|9214|9043.8|9043.8|9214|9214|9006|9006|760500
1204866000000|2008-03-07 05:00:00|8970|8970|8923.8|8923.8|9037.98|9037.98|8900|8900|1007000
1205121600000|2008-03-10 04:00:00|8892|8892|8726|8726|8918|8918|8686|8686|1138500
1205208000000|2008-03-11 04:00:00|8780|8780|8800|8800|8874|8874|8700|8700|1280500
1205294400000|2008-03-12 04:00:00|8850|8850|8714|8714|8858|8858|8680|8680|909000
1205380800000|2008-03-13 04:00:00|8666|8666|8668|8668|8737.8|8737.8|8600|8600|809500
1205467200000|2008-03-14 04:00:00|8680|8680|8636.1|8636.1|8680|8680|8560.02|8560.02|1150500
1205726400000|2008-03-17 04:00:00|8490|8490|8490|8490|8636|8636|8460|8460|1418000
1205812800000|2008-03-18 04:00:00|8492|8492|8611|8611|8700|8700|8492|8492|940500
1205899200000|2008-03-19 04:00:00|8720|8720|8530.5|8530.5|8720|8720|8520|8520|1016000
1205985600000|2008-03-20 04:00:00|8530.2|8530.2|8695.76|8695.76|8700|8700|8502.04|8502.04|1482500
1206331200000|2008-03-24 04:00:00|8754|8754|8682|8682|8794|8794|8642|8642|1109500
1206417600000|2008-03-25 04:00:00|8710|8710|8600|8600|8756|8756|8600|8600|1159000
1206504000000|2008-03-26 04:00:00|8630|8630|8564.54|8564.54|8639.5|8639.5|8550|8550|1005500
1206590400000|2008-03-27 04:00:00|8600|8600|8740|8740|8750|8750|8556|8556|1010500
1206676800000|2008-03-28 04:00:00|8740|8740|8904|8904|8926|8926|8730|8730|902500
1206936000000|2008-03-31 04:00:00|8958|8958|8945.8|8945.8|9015.5|9015.5|8902.5|8902.5|1137000
1207022400000|2008-04-01 04:00:00|9000|9000|8880|8880|9037.98|9037.98|8760|8760|1814000
1207108800000|2008-04-02 04:00:00|8910|8910|8729|8729|8910|8910|8710|8710|1534000
1207195200000|2008-04-03 04:00:00|8710|8710|8684|8684|8770|8770|8652|8652|911500
1207281600000|2008-04-04 04:00:00|8720|8720|8738|8738|8760|8760|8680|8680|818500
1207540800000|2008-04-07 04:00:00|8792|8792|8810|8810|8828.02|8828.02|8660|8660|742000
1207627200000|2008-04-08 04:00:00|8860|8860|8830|8830|8860|8860|8734|8734|833000
1207713600000|2008-04-09 04:00:00|8840|8840|8780|8780|8860|8860|8720|8720|802500
1207800000000|2008-04-10 04:00:00|8788|8788|8758|8758|8820|8820|8700|8700|722000
1207886400000|2008-04-11 04:00:00|8730|8730|8708|8708|8778|8778|8602|8602|738000
1208145600000|2008-04-14 04:00:00|8748|8748|8572|8572|8750|8750|8555|8555|1073000
1208232000000|2008-04-15 04:00:00|8574|8574|8580|8580|8600|8600|8522|8522|766000
1208318400000|2008-04-16 04:00:00|8600|8600|8640|8640|8640|8640|8582|8582|905000
1208404800000|2008-04-17 04:00:00|8628|8628|8564|8564|8629|8629|8542.2|8542.2|825000
1208491200000|2008-04-18 04:00:00|8610|8610|8576|8576|8610|8610|8556|8556|1113600
1208750400000|2008-04-21 04:00:00|8586|8586|8550|8550|8596|8596|8520.5|8520.5|738500
1208836800000|2008-04-22 04:00:00|8572.44|8572.44|8482|8482|8572.44|8572.44|8466.02|8466.02|745700
1208923200000|2008-04-23 04:00:00|8494|8494|8472|8472|8515|8515|8444|8444|700250
1209009600000|2008-04-24 04:00:00|8534|8534|8450|8450|8534|8534|8424|8424|827500
1209096000000|2008-04-25 04:00:00|8450|8450|8460|8460|8475.8|8475.8|8440|8440|768000
1209355200000|2008-04-28 04:00:00|8500|8500|8542|8542|8586|8586|8480|8480|1052650
1209441600000|2008-04-29 04:00:00|8598|8598|8765.8|8765.8|8765.8|8765.8|8570|8570|879350
1209528000000|2008-04-30 04:00:00|8812|8812|8914|8914|8914|8914|8760|8760|1344250
1209614400000|2008-05-01 04:00:00|8918|8918|8920|8920|8944|8944|8820|8820|740450
1209700800000|2008-05-02 04:00:00|9000|9000|8896|8896|9004|9004|8830|8830|920950
1209960000000|2008-05-05 04:00:00|8896|8896|8667|8667|8896|8896|8634|8634|1426550
1210046400000|2008-05-06 04:00:00|8710|8710|8690|8690|8710|8710|8610|8610|1684850
1210132800000|2008-05-07 04:00:00|8724|8724|8525|8525|8724|8724|8520|8520|1594000
1210219200000|2008-05-08 04:00:00|8580|8580|8560|8560|8607.98|8607.98|8524.96|8524.96|1086200
1210305600000|2008-05-09 04:00:00|8562|8562|8358|8358|8587.8|8587.8|8349.98|8349.98|1839700
1210564800000|2008-05-12 04:00:00|8334|8334|8190|8190|8370|8370|8174|8174|1945550
1210651200000|2008-05-13 04:00:00|8220|8220|8296|8296|8369.78|8369.78|8220|8220|1136250
1210737600000|2008-05-14 04:00:00|8349.44|8349.44|8239|8239|8400|8400|8220|8220|1999850
1210824000000|2008-05-15 04:00:00|8280|8280|8130|8130|8376|8376|8092|8092|2043100
1210910400000|2008-05-16 04:00:00|8140|8140|8153.8|8153.8|8212|8212|8080|8080|1569450
1211169600000|2008-05-19 04:00:00|8210|8210|8239|8239|8290|8290|8210|8210|1344800
1211256000000|2008-05-20 04:00:00|8314|8314|8202|8202|8334|8334|8162|8162|1388450
1211342400000|2008-05-21 04:00:00|8200|8200|8120|8120|8208|8208|8070|8070|1175950
1211428800000|2008-05-22 04:00:00|8128.2|8128.2|8211|8211|8211.8|8211.8|8080.02|8080.02|1071850
1211515200000|2008-05-23 04:00:00|8236|8236|8260|8260|8370|8370|8162|8162|1536150
1211860800000|2008-05-27 04:00:00|8240|8240|8590|8590|8590|8590|8170.22|8170.22|3013050
1211947200000|2008-05-28 04:00:00|8590|8590|8676|8676|8680|8680|8546|8546|2351950
1212033600000|2008-05-29 04:00:00|8680|8680|8802|8802|8829.4|8829.4|8643|8643|2266300
1212120000000|2008-05-30 04:00:00|8910|8910|8996|8996|9040|9040|8744.02|8744.02|8933400
1212379200000|2008-06-02 04:00:00|8968|8968|8780|8780|9039.76|9039.76|8690|8690|1849600
1212465600000|2008-06-03 04:00:00|8780|8780|8940|8940|9004|9004|8742|8742|1842100
1212552000000|2008-06-04 04:00:00|8880|8880|8700|8700|8918.98|8918.98|8700|8700|1621800
1212638400000|2008-06-05 04:00:00|8760|8760|8710|8710|8797.8|8797.8|8664|8664|1348950
1212724800000|2008-06-06 04:00:00|8660|8660|8572|8572|8683.78|8683.78|8560|8560|772750
1212984000000|2008-06-09 04:00:00|8570|8570|8484|8484|8572|8572|8400|8400|1058500
1213070400000|2008-06-10 04:00:00|8414|8414|8450|8450|8564|8564|8400|8400|836900
1213156800000|2008-06-11 04:00:00|8482|8482|8440|8440|8552|8552|8400|8400|930150
1213243200000|2008-06-12 04:00:00|8446|8446|8450|8450|8489.78|8489.78|8400|8400|1471600
1213329600000|2008-06-13 04:00:00|8448|8448|8494|8494|8499.5|8499.5|8410|8410|1009250
1213588800000|2008-06-16 04:00:00|8460|8460|8396|8396|8504|8504|8376|8376|776250
1213675200000|2008-06-17 04:00:00|8428|8428|8414|8414|8470|8470|8392|8392|915600
1213761600000|2008-06-18 04:00:00|8408|8408|8398|8398|8413.8|8413.8|8210|8210|1385900
1213848000000|2008-06-19 04:00:00|8370|8370|8326|8326|8384|8384|8020|8020|591700
1213934400000|2008-06-20 04:00:00|8326|8326|8308|8308|8350|8350|8230.22|8230.22|909000
1214193600000|2008-06-23 04:00:00|8298|8298|8130|8130|8331.18|8331.18|8110|8110|952050
1214280000000|2008-06-24 04:00:00|8130|8130|8184|8184|8198|8198|8033|8033|901850
1214366400000|2008-06-25 04:00:00|8170|8170|8134|8134|8290|8290|8120|8120|709550
1214452800000|2008-06-26 04:00:00|8116|8116|8075|8075|8156|8156|8006.2|8006.2|1308250
1214539200000|2008-06-27 04:00:00|8040|8040|8033|8033|8160|8160|8002|8002|1199800
1214798400000|2008-06-30 04:00:00|8004|8004|8024|8024|8034|8034|7960|7960|1208750
1217476800000|2008-07-31 04:00:00|7586|7586|7658|7658|7760|7760|7480|7480|1226750
1217822400000|2008-08-04 04:00:00|7790|7790|7654|7654|7816|7816|7615.5|7615.5|531000
1217908800000|2008-08-05 04:00:00|7650|7650|7698|7698|7740|7740|7632|7632|1557500
1217995200000|2008-08-06 04:00:00|7716|7716|7756|7756|7756|7756|7633.86|7633.86|801850
1218168000000|2008-08-08 04:00:00|7667.76|7667.76|7696|7696|7720|7720|7510|7510|1126650
1218427200000|2008-08-11 04:00:00|7720|7720|7820|7820|7896|7896|7676.02|7676.02|1653600
1218513600000|2008-08-12 04:00:00|7860|7860|7676|7676|7870|7870|7650|7650|884350
1218600000000|2008-08-13 04:00:00|7740|7740|7610|7610|7747.98|7747.98|7570|7570|1403900
1218686400000|2008-08-14 04:00:00|7610|7610|7786|7786|7800.02|7800.02|7577|7577|1068150
1218772800000|2008-08-15 04:00:00|7810|7810|7999.98|7999.98|7999.98|7999.98|7792|7792|1161550
1219032000000|2008-08-18 04:00:00|7994|7994|7848|7848|7994|7994|7802|7802|797550
1219118400000|2008-08-19 04:00:00|7860|7860|7800.2|7800.2|7886|7886|7728|7728|867850
1219204800000|2008-08-20 04:00:00|7770|7770|7710.2|7710.2|7816|7816|7690|7690|856050
1219291200000|2008-08-21 04:00:00|7690|7690|7670|7670|7720|7720|7636.4|7636.4|697650
1219377600000|2008-08-22 04:00:00|7690|7690|7740|7740|7789.78|7789.78|7690|7690|640100
1219636800000|2008-08-25 04:00:00|7710|7710|7733|7733|7756|7756|7652|7652|1051950
1219723200000|2008-08-26 04:00:00|7700|7700|7704|7704|7728|7728|7650.9|7650.9|769650
1219809600000|2008-08-27 04:00:00|7600|7600|7710|7710|7776|7776|7600|7600|894500
1219982400000|2008-08-29 04:00:00|7856|7856|7804|7804|7876|7876|7726|7726|844650
1220328000000|2008-09-02 04:00:00|7850|7850|7999|7999|8000|8000|7850|7850|1513400
1220414400000|2008-09-03 04:00:00|7996|7996|8029|8029|8029.5|8029.5|7876.02|7876.02|889600
1220500800000|2008-09-04 04:00:00|8000|8000|7892|7892|8064|8064|7800.8|7800.8|974200
1220587200000|2008-09-05 04:00:00|7860|7860|7824|7824|7878|7878|7778|7778|819900
1220846400000|2008-09-08 04:00:00|8020|8020|7992|7992|8040|8040|7864|7864|1273000
1220932800000|2008-09-09 04:00:00|7998|7998|7906.66|7906.66|7998|7998|7850|7850|915700
1221019200000|2008-09-10 04:00:00|7844|7844|7790|7790|7890|7890|7790|7790|1467350
1221105600000|2008-09-11 04:00:00|7730|7730|7822|7822|7822|7822|7700|7700|693750
1221192000000|2008-09-12 04:00:00|7780|7780|7960|7960|7984|7984|7752|7752|1876350
1221451200000|2008-09-15 04:00:00|7700|7700|8030|8030|8207.8|8207.8|7640|7640|2510450
1221537600000|2008-09-16 04:00:00|7990|7990|8350|8350|8350|8350|7892|7892|2744850
1221624000000|2008-09-17 04:00:00|8400|8400|8330|8330|8400|8400|8192|8192|2697450
1221710400000|2008-09-18 04:00:00|8360|8360|8500|8500|8598|8598|8093.8|8093.8|2975800
1221796800000|2008-09-19 04:00:00|8980|8980|9190|9190|9190|9190|8560|8560|3504850
1222056000000|2008-09-22 04:00:00|8900|8900|8710|8710|8968.78|8968.78|8450|8450|1935300
1222142400000|2008-09-23 04:00:00|8500|8500|8600|8600|8710.04|8710.04|8454.02|8454.02|1082550
1222228800000|2008-09-24 04:00:00|9000|9000|8950|8950|9000|9000|8800.07|8800.07|2250550
1222315200000|2008-09-25 04:00:00|8950|8950|8880|8880|9008|9008|8782.24|8782.24|1541000
1222401600000|2008-09-26 04:00:00|8680|8680|8850|8850|8948.92|8948.92|8664|8664|1050900
1222660800000|2008-09-29 04:00:00|8796|8796|8916|8916|8916|8916|8600|8600|1714400
1222747200000|2008-09-30 04:00:00|8900|8900|8790|8790|8900|8900|8660|8660|1772100
1222833600000|2008-10-01 04:00:00|8820|8820|9130|9130|9148|9148|8732|8732|2862750
1222920000000|2008-10-02 04:00:00|9150|9150|9216|9216|9249.94|9249.94|9000|9000|3696000
1223006400000|2008-10-03 04:00:00|9236|9236|9300|9300|9400|9400|9140|9140|2629100
1223265600000|2008-10-06 04:00:00|8880|8880|8780|8780|8890|8890|8520|8520|3106950
1223352000000|2008-10-07 04:00:00|8660|8660|8250|8250|8778|8778|8200|8200|2460100
1223438400000|2008-10-08 04:00:00|7960|7960|7860|7860|8200|8200|7800|7800|3569050
1223524800000|2008-10-09 04:00:00|8190|8190|7710|7710|8196|8196|7350|7350|4111750
1223611200000|2008-10-10 04:00:00|6000|6000|7560|7560|7696|7696|6000|6000|6523700
1223870400000|2008-10-13 04:00:00|8160|8160|7890|7890|8180|8180|7880|7880|3651900
1223956800000|2008-10-14 04:00:00|8160|8160|7916|7916|8164|8164|7822|7822|2858350
1224043200000|2008-10-15 04:00:00|7900|7900|7592|7592|7900|7900|7560|7560|1529600
1224129600000|2008-10-16 04:00:00|7560|7560|7530|7530|7578|7578|7262|7262|2016250
1224216000000|2008-10-17 04:00:00|7460|7460|7952|7952|8046|8046|7402.02|7402.02|1888300
1224475200000|2008-10-20 04:00:00|8080|8080|8258|8258|8264|8264|8040|8040|1948400
1224561600000|2008-10-21 04:00:00|8256|8256|8120|8120|8356.24|8356.24|8060|8060|1614700
1224648000000|2008-10-22 04:00:00|7970|7970|7897.1|7897.1|7970|7970|7694|7694|1380250
1224734400000|2008-10-23 04:00:00|7700|7700|7700|7700|7892|7892|7494|7494|1994900
1224820800000|2008-10-24 04:00:00|7320|7320|7426|7426|7579.98|7579.98|7314|7314|2449250
1225080000000|2008-10-27 04:00:00|7310|7310|7040|7040|7410|7410|7022|7022|2755500
1225166400000|2008-10-28 04:00:00|7060|7060|7020|7020|7277.96|7277.96|6816|6816|3293800
1225252800000|2008-10-29 04:00:00|7180|7180|7390|7390|7436|7436|7120|7120|2010850
1225339200000|2008-10-30 04:00:00|7560|7560|7460|7460|7616|7616|7268|7268|1866350
1225425600000|2008-10-31 04:00:00|7340|7340|7680|7680|7697.78|7697.78|7340|7340|1934000
1225688400000|2008-11-03 05:00:00|7600|7600|7720|7720|7836|7836|7580|7580|1664200
1225774800000|2008-11-04 05:00:00|7800|7800|7900|7900|7938|7938|7702|7702|1237600
1225861200000|2008-11-05 05:00:00|7860|7860|7780|7780|7900|7900|7676|7676|1149750
1225947600000|2008-11-06 05:00:00|7600|7600|7400|7400|7735.98|7735.98|7400|7400|1738950
1226034000000|2008-11-07 05:00:00|7420|7420|7372|7372|7529.98|7529.98|7304|7304|2192500
1226293200000|2008-11-10 05:00:00|7302|7302|7078|7078|7359.8|7359.8|7040|7040|1942500
1226379600000|2008-11-11 05:00:00|7010|7010|6920|6920|7020|7020|6800|6800|3106950
1226466000000|2008-11-12 05:00:00|6830|6830|6720|6720|6900|6900|6666.66|6666.66|2598150
1226552400000|2008-11-13 05:00:00|6602|6602|6850|6850|6850|6850|6222.1|6222.1|4306650
1226638800000|2008-11-14 05:00:00|6770|6770|6778|6778|6870|6870|6604|6604|2202400
1226898000000|2008-11-17 05:00:00|6602|6602|6280|6280|6618|6618|6276|6276|2092800
1226984400000|2008-11-18 05:00:00|6240|6240|6250|6250|6420|6420|6020|6020|3139450
1227070800000|2008-11-19 05:00:00|6090|6090|5566|5566|6154|6154|5520|5520|5479300
1227157200000|2008-11-20 05:00:00|5400|5400|5240|5240|5594|5594|4902|4902|9164250
1227243600000|2008-11-21 05:00:00|5360|5360|5828|5828|5840|5840|5210.04|5210.04|4648350
1227502800000|2008-11-24 05:00:00|6080|6080|5900|5900|6493.98|6493.98|5900|5900|5741250
1227589200000|2008-11-25 05:00:00|6020|6020|6428|6428|6480|6480|6014|6014|2682450
1227675600000|2008-11-26 05:00:00|6220|6220|6720|6720|6766|6766|6200|6200|2498000
1227848400000|2008-11-28 05:00:00|6640|6640|6998|6998|6998|6998|6542|6542|1203050
1228107600000|2008-12-01 05:00:00|6500|6500|6560|6560|6746|6746|6237|6237|1987600
1228194000000|2008-12-02 05:00:00|6520|6520|6672|6672|6806|6806|6400.06|6400.06|2218550
1228280400000|2008-12-03 05:00:00|6520|6520|6751|6751|6840|6840|6504|6504|2505300
1228366800000|2008-12-04 05:00:00|6620|6620|6560|6560|6836|6836|6420.04|6420.04|1405950
1228453200000|2008-12-05 05:00:00|6380|6380|6720|6720|6818|6818|6220|6220|2069000
1228712400000|2008-12-08 05:00:00|6810|6810|7079|7079|7108|7108|6764|6764|2983500
1228798800000|2008-12-09 05:00:00|6920|6920|7086|7086|7120|7120|6854.02|6854.02|2083850
1228885200000|2008-12-10 05:00:00|7040|7040|6890|6890|7108|7108|6824|6824|1709100
1228971600000|2008-12-11 05:00:00|6660|6660|6679.8|6679.8|6856|6856|6488|6488|1664050
1229058000000|2008-12-12 05:00:00|6310|6310|6484|6484|6698|6698|6300|6300|1933150
1229317200000|2008-12-15 05:00:00|6420|6420|6332|6332|6576.76|6576.76|6260|6260|2081350
1229403600000|2008-12-16 05:00:00|6340|6340|6656|6656|6684|6684|6332|6332|2156550
1229490000000|2008-12-17 05:00:00|6510|6510|6600|6600|6698|6698|6510|6510|1241950
1229576400000|2008-12-18 05:00:00|6630|6630|6560|6560|6692|6692|6380|6380|1315000
1229662800000|2008-12-19 05:00:00|6560|6560|6424|6424|6638.4|6638.4|6360|6360|1223050
1229922000000|2008-12-22 05:00:00|6460|6460|6398|6398|6500|6500|6204|6204|1200750
1230008400000|2008-12-23 05:00:00|6330|6330|6286|6286|6360|6360|6096|6096|1171850
1230094800000|2008-12-24 05:00:00|6290|6290|6230|6230|6338|6338|6216|6216|492700
1230267600000|2008-12-26 05:00:00|6224|6224|6226|6226|6284|6284|6160|6160|518900
1230526800000|2008-12-29 05:00:00|6280|6280|6176|6176|6290|6290|6080.02|6080.02|1270000
1230613200000|2008-12-30 05:00:00|6210|6210|6112|6112|6268|6268|6020.02|6020.02|1910350
1230699600000|2008-12-31 05:00:00|6080|6080|6428|6428|6496|6496|6000.02|6000.02|2004900
1230872400000|2009-01-02 05:00:00|6410|6410|6646|6646|6672|6672|6360|6360|1353050
1231131600000|2009-01-05 05:00:00|6686|6686|6698|6698|6809.8|6809.8|6582|6582|1432750
1231218000000|2009-01-06 05:00:00|6770|6770|6666|6666|6831.98|6831.98|6634|6634|1099800
1231304400000|2009-01-07 05:00:00|6665.8|6665.8|6380|6380|6665.8|6665.8|6222.02|6222.02|1319350
1231390800000|2009-01-08 05:00:00|6378|6378|6534|6534|6548|6548|6200|6200|1373200
1231477200000|2009-01-09 05:00:00|6550|6550|6282|6282|6550|6550|6236|6236|1126750
1231736400000|2009-01-12 05:00:00|6500|6500|6278|6278|6500|6500|6240|6240|1085300
1231822800000|2009-01-13 05:00:00|6240|6240|6396|6396|6450|6450|6230.02|6230.02|1189550
1231909200000|2009-01-14 05:00:00|6300|6300|6200|6200|6330|6330|6200|6200|1049700
1231995600000|2009-01-15 05:00:00|6200|6200|6186|6186|6202.9|6202.9|6000.4|6000.4|2355400
1232082000000|2009-01-16 05:00:00|6280|6280|6050|6050|6304.66|6304.66|6004.24|6004.24|1241050
1232427600000|2009-01-20 05:00:00|6010|6010|5766|5766|6036|6036|5620.04|5620.04|2834600
1232514000000|2009-01-21 05:00:00|5990|5990|5878|5878|6142|6142|5684|5684|1599050
1232600400000|2009-01-22 05:00:00|5778|5778|5916|5916|5936|5936|5704|5704|1638450
1232686800000|2009-01-23 05:00:00|5778|5778|5698|5698|5823.96|5823.96|5681.6|5681.6|2408650
1232946000000|2009-01-26 05:00:00|5698|5698|5600|5600|5868|5868|5580|5580|1585900
1233032400000|2009-01-27 05:00:00|5670|5670|5711|5711|5810|5810|5610.02|5610.02|1017650
1233118800000|2009-01-28 05:00:00|5850|5850|5988|5988|6100|6100|5819.98|5819.98|1702750
1233205200000|2009-01-29 05:00:00|5808|5808|5800|5800|5948|5948|5002|5002|1613900
1233291600000|2009-01-30 05:00:00|5830|5830|5978|5978|6012|6012|5674|5674|1662500
1233550800000|2009-02-02 05:00:00|5780|5780|5908|5908|5916|5916|5770|5770|988750
1233637200000|2009-02-03 05:00:00|5890|5890|5960|5960|6840|6840|5852|5852|1041400
1233723600000|2009-02-04 05:00:00|5960|5960|5988|5988|6054|6054|5914|5914|899700
1233810000000|2009-02-05 05:00:00|5934|5934|5742|5742|6200|6200|5682.62|5682.62|2311650
1233896400000|2009-02-06 05:00:00|5770|5770|5820|5820|5876|5876|5770|5770|1566200
1234155600000|2009-02-09 05:00:00|5814|5814|5852.1|5852.1|5918|5918|5804|5804|1032750
1234242000000|2009-02-10 05:00:00|5820|5820|5665.8|5665.8|5954|5954|5580|5580|2150850
1234328400000|2009-02-11 05:00:00|5711.8|5711.8|5790|5790|5838|5838|5616|5616|1240200
1234414800000|2009-02-12 05:00:00|5770|5770|5793|5793|5886|5886|5676.02|5676.02|1198650
1234501200000|2009-02-13 05:00:00|5752|5752|5720.04|5720.04|5918|5918|5686.02|5686.02|856800
1234846800000|2009-02-17 05:00:00|5604|5604|5539.98|5539.98|5639.52|5639.52|5522|5522|2014500
1234933200000|2009-02-18 05:00:00|5540|5540|5230|5230|5540|5540|5180|5180|3770300
1235019600000|2009-02-19 05:00:00|5212|5212|5033|5033|5354|5354|5000|5000|3735950
1235106000000|2009-02-20 05:00:00|5000.2|5000.2|4774|4774|5010.02|5010.02|4482|4482|8798100
1235365200000|2009-02-23 05:00:00|4802|4802|4720|4720|4958|4958|4604.08|4604.08|4381150
1235451600000|2009-02-24 05:00:00|4606|4606|5105|5105|5136|5136|4606|4606|3100450
1235538000000|2009-02-25 05:00:00|5010|5010|5134|5134|5266|5266|4923.66|4923.66|2951500
1235624400000|2009-02-26 05:00:00|5130|5130|5128|5128|5254|5254|5056.3|5056.3|2124600
1235710800000|2009-02-27 05:00:00|4820|4820|5128|5128|5198|5198|4730|4730|4816150
1235970000000|2009-03-02 05:00:00|4770|4770|4888|4888|4967.76|4967.76|4702.06|4702.06|4695150
1236056400000|2009-03-03 05:00:00|4896.2|4896.2|4740|4740|4978|4978|4664|4664|3500950
1236142800000|2009-03-04 05:00:00|4866|4866|4900.12|4900.12|4980|4980|4680|4680|3097550
1236229200000|2009-03-05 05:00:00|4740|4740|4600|4600|4778|4778|4542|4542|4607450
1236315600000|2009-03-06 05:00:00|4610|4610|4654|4654|4770|4770|4559.78|4559.78|2004550
1236571200000|2009-03-09 04:00:00|4508|4508|4620.1|4620.1|4780|4780|4502|4502|2513250
1236657600000|2009-03-10 04:00:00|4650|4650|5510|5510|5510|5510|4650|4650|5027250
1236744000000|2009-03-11 04:00:00|5546|5546|5480|5480|5658|5658|5332|5332|3866400
1236830400000|2009-03-12 04:00:00|5440|5440|5561|5561|5780|5780|5250.14|5250.14|2787800
1236916800000|2009-03-13 04:00:00|5650|5650|5483|5483|5655.98|5655.98|5322|5322|1867850
1237176000000|2009-03-16 04:00:00|5689.88|5689.88|5284|5284|5689.88|5689.88|5262|5262|1692500
1237262400000|2009-03-17 04:00:00|5230|5230|5408|5408|5410|5410|5221.98|5221.98|1209450
1237348800000|2009-03-18 04:00:00|5400|5400|5474|5474|5585.96|5585.96|5356|5356|1833500
1237435200000|2009-03-19 04:00:00|5596|5596|5550|5550|5633.96|5633.96|5506.02|5506.02|1468750
1237521600000|2009-03-20 04:00:00|5550|5550|5506|5506|5614|5614|5506|5506|1451050
1237780800000|2009-03-23 04:00:00|5630|5630|5882.14|5882.14|5978|5978|5630|5630|3046450
1237867200000|2009-03-24 04:00:00|5914|5914|5844|5844|5978|5978|5810|5810|2484750
1237953600000|2009-03-25 04:00:00|5876|5876|5800|5800|5968|5968|5710|5710|2531850
1238040000000|2009-03-26 04:00:00|5820|5820|5916|5916|5960|5960|5740|5740|1855350
1238126400000|2009-03-27 04:00:00|5850|5850|5840|5840|5956|5956|5820.1|5820.1|1413150
1238385600000|2009-03-30 04:00:00|5690|5690|5620|5620|5696|5696|5506.1|5506.1|1597100
1238472000000|2009-03-31 04:00:00|5776|5776|5640|5640|5832|5832|5600|5600|1792250
1238558400000|2009-04-01 04:00:00|5530|5530|5638|5638|5686|5686|5510|5510|2346300
1238644800000|2009-04-02 04:00:00|5780|5780|5812|5812|5927.94|5927.94|5756|5756|2087750
1238731200000|2009-04-03 04:00:00|5830|5830|6008|6008|6030|6030|5795.96|5795.96|1621050
1238990400000|2009-04-06 04:00:00|6000|6000|5994|5994|6046|6046|5910.66|5910.66|2211400
1239076800000|2009-04-07 04:00:00|6000|6000|5840|5840|6000|6000|5758|5758|1507200
1239163200000|2009-04-08 04:00:00|5850|5850|5830|5830|5870|5870|5744.02|5744.02|1020150
1239249600000|2009-04-09 04:00:00|6030|6030|6102|6102|6130|6130|5970|5970|2840950
1239595200000|2009-04-13 04:00:00|6000|6000|6144|6144|6146|6146|5910|5910|1973950
1239681600000|2009-04-14 04:00:00|6080|6080|5988|5988|6115.76|6115.76|5920|5920|1331000
1239768000000|2009-04-15 04:00:00|5964|5964|5966|5966|6038|6038|5922|5922|734950
1239854400000|2009-04-16 04:00:00|6020|6020|6050|6050|6088.06|6088.06|5989.96|5989.96|1314700
1239940800000|2009-04-17 04:00:00|6050|6050|6024|6024|6143.28|6143.28|5974|5974|1389850
1240200000000|2009-04-20 04:00:00|5958|5958|5859.98|5859.98|5980|5980|5810|5810|1445800
1240286400000|2009-04-21 04:00:00|5760|5760|5800|5800|5844|5844|5722.07|5722.07|2422650
1240372800000|2009-04-22 04:00:00|5690|5690|5602|5602|5816|5816|5602|5602|2274350
1240459200000|2009-04-23 04:00:00|5622|5622|5626|5626|5815.04|5815.04|5514|5514|1605250
1240545600000|2009-04-24 04:00:00|5690|5690|5820|5820|5860|5860|5618|5618|2699600
1240804800000|2009-04-27 04:00:00|5680|5680|5862|5862|5979.8|5979.8|5642|5642|1881250
1240891200000|2009-04-28 04:00:00|5800|5800|5823|5823|5898|5898|5770|5770|1542850
1240977600000|2009-04-29 04:00:00|5900|5900|6147|6147|6147|6147|5860.6|5860.6|2609850
1241064000000|2009-04-30 04:00:00|6199.94|6199.94|6130|6130|6310|6310|6082|6082|2126250
1241150400000|2009-05-01 04:00:00|6110|6110|6087.9|6087.9|6162|6162|6030|6030|1307400
1241409600000|2009-05-04 04:00:00|6150|6150|6229.8|6229.8|6229.8|6229.8|6090|6090|1519000
1241496000000|2009-05-05 04:00:00|6200|6200|6193.82|6193.82|6246.34|6246.34|6034.36|6034.36|1221800
1241582400000|2009-05-06 04:00:00|6220|6220|6180|6180|6220|6220|6086|6086|1868900
1241668800000|2009-05-07 04:00:00|6264|6264|6104|6104|6282|6282|6086.02|6086.02|2389900
1241755200000|2009-05-08 04:00:00|6200|6200|6264|6264|6264|6264|6168.02|6168.02|2791000
1242014400000|2009-05-11 04:00:00|6132|6132|5920|5920|6136|6136|5920|5920|2301000
1242100800000|2009-05-12 04:00:00|5954|5954|5878|5878|5988|5988|5842.02|5842.02|1356800
1242187200000|2009-05-13 04:00:00|5830|5830|5741|5741|5830|5830|5704|5704|1372800
1242273600000|2009-05-14 04:00:00|5704|5704|5839|5839|5876|5876|5692|5692|1351800
1242360000000|2009-05-15 04:00:00|5784|5784|5799.6|5799.6|5894|5894|5784|5784|1289150
1242619200000|2009-05-18 04:00:00|5850|5850|5886|5886|5918|5918|5842|5842|1322500
1242705600000|2009-05-19 04:00:00|5866|5866|6000|6000|6024|6024|5866|5866|1549650
1242792000000|2009-05-20 04:00:00|6118|6118|5960|5960|6118|6118|5960|5960|1332750
1242878400000|2009-05-21 04:00:00|5904|5904|5858|5858|5926.2|5926.2|5820.2|5820.2|1385050
1242964800000|2009-05-22 04:00:00|5852|5852|5816|5816|5864|5864|5764|5764|929500
1243310400000|2009-05-26 04:00:00|5802|5802|5978|5978|5996|5996|5781.26|5781.26|2412750
1243396800000|2009-05-27 04:00:00|5896.6|5896.6|5865.98|5865.98|6017|6017|5822|5822|1504350
1243483200000|2009-05-28 04:00:00|5860|5860|5800.2|5800.2|5926|5926|5780.02|5780.02|1605950
1243569600000|2009-05-29 04:00:00|5840|5840|5944|5944|5944|5944|5812|5812|1584300
1243828800000|2009-06-01 04:00:00|5971|5971|5969|5969|6053.8|6053.8|5640|5640|1454200
1243915200000|2009-06-02 04:00:00|5926|5926|5996|5996|6010|6010|5902.22|5902.22|1183100
1244001600000|2009-06-03 04:00:00|5924|5924|5848|5848|5962|5962|5834|5834|1003450
1244088000000|2009-06-04 04:00:00|5870|5870|5866|5866|5914.54|5914.54|5840|5840|1276450
1244174400000|2009-06-05 04:00:00|5888|5888|5839.9|5839.9|5919.98|5919.98|5822.2|5822.2|1158650
1244433600000|2009-06-08 04:00:00|5806|5806|5864|5864|5864|5864|5797|5797|672950
1244520000000|2009-06-09 04:00:00|5890|5890|5956|5956|5984|5984|5834|5834|1369550
1244606400000|2009-06-10 04:00:00|5994|5994|5850|5850|5994|5994|5848|5848|1054600
1244692800000|2009-06-11 04:00:00|5834|5834|5930|5930|5954|5954|5834|5834|1339600
1244779200000|2009-06-12 04:00:00|5918|5918|5946.6|5946.6|5990|5990|5881.62|5881.62|1501250
1245038400000|2009-06-15 04:00:00|5880|5880|5858|5858|5895.98|5895.98|5806|5806|1453500
1245124800000|2009-06-16 04:00:00|5870|5870|5822.5|5822.5|5885.98|5885.98|5796.92|5796.92|981100
1245211200000|2009-06-17 04:00:00|5830|5830|5748|5748|5830|5830|5709.98|5709.98|1556900
1245297600000|2009-06-18 04:00:00|5714|5714|5658|5658|5734|5734|5642|5642|1762550
1245384000000|2009-06-19 04:00:00|5672|5672|5610|5610|5710|5710|5600.9|5600.9|1530500
1245643200000|2009-06-22 04:00:00|5600.2|5600.2|5560|5560|5606|5606|5520|5520|1673950
1245729600000|2009-06-23 04:00:00|5500|5500|5523|5523|5546|5546|5482.02|5482.02|1603700
1245816000000|2009-06-24 04:00:00|5530|5530|5587.9|5587.9|5632|5632|5530|5530|1769800
1245902400000|2009-06-25 04:00:00|5598|5598|5604|5604|5686|5686|5566.06|5566.06|1195800
1245988800000|2009-06-26 04:00:00|5600|5600|5602|5602|5638|5638|5590|5590|1032800
1246248000000|2009-06-29 04:00:00|5596|5596|5690.26|5690.26|5717.04|5717.04|5549.92|5549.92|1558350
1246334400000|2009-06-30 04:00:00|5698|5698|5791.46|5791.46|5791.46|5791.46|5696|5696|1845550
1246420800000|2009-07-01 04:00:00|5794|5794|5848|5848|5870|5870|5782.02|5782.02|1474350
1246507200000|2009-07-02 04:00:00|5814|5814|5785.94|5785.94|5818|5818|5724|5724|947650
1246852800000|2009-07-06 04:00:00|5702|5702|5710|5710|5767.2|5767.2|5649.1|5649.1|1985100
1246939200000|2009-07-07 04:00:00|5724|5724|5620|5620|5724|5724|5602.08|5602.08|1280600
1247025600000|2009-07-08 04:00:00|5669|5669|5622|5622|5669|5669|5512|5512|1879150
1247112000000|2009-07-09 04:00:00|5622|5622|5541.58|5541.58|5647.98|5647.98|5530|5530|1117750
1247198400000|2009-07-10 04:00:00|5530|5530|5490|5490|5550.32|5550.32|5466|5466|1256650
1247457600000|2009-07-13 04:00:00|5520|5520|5656|5656|5704|5704|5520|5520|2159750
1247544000000|2009-07-14 04:00:00|5696|5696|5739.9|5739.9|5750|5750|5675.88|5675.88|1398300
1247630400000|2009-07-15 04:00:00|5785|5785|5880|5880|5926|5926|5779.98|5779.98|1818700
1247716800000|2009-07-16 04:00:00|5870|5870|5846|5846|5879.4|5879.4|5806|5806|1217850
1247803200000|2009-07-17 04:00:00|5870|5870|5902|5902|5914|5914|5844|5844|1196700
1248062400000|2009-07-20 04:00:00|5903.94|5903.94|5946.98|5946.98|5954|5954|5893.1|5893.1|1078750
1248148800000|2009-07-21 04:00:00|5976|5976|5949.92|5949.92|5986.02|5986.02|5936|5936|1521350
1248235200000|2009-07-22 04:00:00|5920|5920|6003|6003|6008|6008|5916|5916|1520150
1248321600000|2009-07-23 04:00:00|6010|6010|6134|6134|6143.6|6143.6|5984|5984|2306600
1248408000000|2009-07-24 04:00:00|6128|6128|6254.72|6254.72|6254.72|6254.72|6074.6|6074.6|2045650
1248667200000|2009-07-27 04:00:00|6240|6240|6265.94|6265.94|6276|6276|6182|6182|2347900
1248753600000|2009-07-28 04:00:00|6250|6250|6270|6270|6270.12|6270.12|6192|6192|1651750
1248840000000|2009-07-29 04:00:00|6258|6258|6242|6242|6258|6258|6212.5|6212.5|1695150
1248926400000|2009-07-30 04:00:00|6270|6270|6366|6366|6399.6|6399.6|6270|6270|3535550
1249012800000|2009-07-31 04:00:00|6378|6378|6361|6361|6380|6380|6333.12|6333.12|2019300
1249272000000|2009-08-03 04:00:00|6402|6402|6540|6540|6607.9|6607.9|6400|6400|3542950
1249358400000|2009-08-04 04:00:00|6540|6540|6599|6599|6607.98|6607.98|6519.9|6519.9|1408700
1249444800000|2009-08-05 04:00:00|6633|6633|6904|6904|6993.88|6993.88|6610|6610|2624700
1249531200000|2009-08-06 04:00:00|7020|7020|7034.62|7034.62|7084|7084|6823.5|6823.5|2865850
1249617600000|2009-08-07 04:00:00|7100|7100|7080|7080|7138|7138|6932|6932|3078100
1249876800000|2009-08-10 04:00:00|7020|7020|6780|6780|7038|7038|6622|6622|2646050
1249963200000|2009-08-11 04:00:00|6760|6760|6539.9|6539.9|6760|6760|6499.8|6499.8|1749400
1250049600000|2009-08-12 04:00:00|6534|6534|6643|6643|6750|6750|6534|6534|1713850
1250136000000|2009-08-13 04:00:00|6714|6714|6710|6710|6780|6780|6620.3|6620.3|1279100
1250222400000|2009-08-14 04:00:00|6644.14|6644.14|6658|6658|6692|6692|6614|6614|1092350
1250481600000|2009-08-17 04:00:00|6486|6486|6460|6460|6519.96|6519.96|6310|6310|1439250
1250568000000|2009-08-18 04:00:00|6482|6482|6550|6550|6562|6562|6466|6466|959800
1250654400000|2009-08-19 04:00:00|6470|6470|6520|6520|6677.3|6677.3|6470|6470|1559100
1250740800000|2009-08-20 04:00:00|6574|6574|6549|6549|6577.98|6577.98|6481.9|6481.9|960950
1250827200000|2009-08-21 04:00:00|6628|6628|6659|6659|6662|6662|6590|6590|1094000
1251086400000|2009-08-24 04:00:00|6684.6|6684.6|6651|6651|6762|6762|6632.02|6632.02|1225300
1251172800000|2009-08-25 04:00:00|6720|6720|6688|6688|6740|6740|6643|6643|1606700
1251259200000|2009-08-26 04:00:00|6634|6634|6596|6596|6681.84|6681.84|6572.1|6572.1|1067500
1251345600000|2009-08-27 04:00:00|6600|6600|6576|6576|6600|6600|6470.5|6470.5|1351900
1251432000000|2009-08-28 04:00:00|6630|6630|6614|6614|6664|6664|6596.02|6596.02|1373350
1251691200000|2009-08-31 04:00:00|6532|6532|6572|6572|6579.5|6579.5|6475.26|6475.26|1177850
1251777600000|2009-09-01 04:00:00|6586|6586|6460|6460|6592|6592|6370|6370|1551900
1251864000000|2009-09-02 04:00:00|6396|6396|6380.16|6380.16|6416.18|6416.18|6361.92|6361.92|864900
1251950400000|2009-09-03 04:00:00|6410|6410|6420|6420|6453.94|6453.94|6382.96|6382.96|1050550
1252036800000|2009-09-04 04:00:00|6394|6394|6424|6424|6424|6424|6371|6371|1039000
1252382400000|2009-09-08 04:00:00|6548|6548|6400|6400|6569.94|6569.94|6388.52|6388.52|1216700
1252468800000|2009-09-09 04:00:00|6430|6430|6480|6480|6510.62|6510.62|6374|6374|1674800
1252555200000|2009-09-10 04:00:00|6519.6|6519.6|6500.58|6500.58|6538|6538|6480.02|6480.02|1006750
1252641600000|2009-09-11 04:00:00|6504|6504|6528|6528|6549.94|6549.94|6502|6502|779400
1252900800000|2009-09-14 04:00:00|6500|6500|6514|6514|6531|6531|6458|6458|689750
1252987200000|2009-09-15 04:00:00|6520|6520|6599|6599|6600|6600|6490|6490|2016950
1253073600000|2009-09-16 04:00:00|6640.02|6640.02|6762|6762|6852|6852|6634|6634|2111600
1253160000000|2009-09-17 04:00:00|6804|6804|6738|6738|6899.9|6899.9|6710|6710|1294500
1253246400000|2009-09-18 04:00:00|6740|6740|6660|6660|6820|6820|6660|6660|2363100
1253505600000|2009-09-21 04:00:00|6710|6710|6642|6642|6718|6718|6636|6636|1277150
1253592000000|2009-09-22 04:00:00|6698|6698|6719.9|6719.9|6719.9|6719.9|6616|6616|1655750
1253678400000|2009-09-23 04:00:00|6734|6734|6720.08|6720.08|6790|6790|6694.32|6694.32|1326900
1253764800000|2009-09-24 04:00:00|6712|6712|6622|6622|6729.9|6729.9|6602|6602|1249900
1253851200000|2009-09-25 04:00:00|6618|6618|6536.1|6536.1|6624|6624|6500.2|6500.2|1617100
1254110400000|2009-09-28 04:00:00|6572|6572|6582|6582|6607.7|6607.7|6538|6538|1371250
1254196800000|2009-09-29 04:00:00|6554|6554|6682|6682|6715|6715|6552|6552|2116950
1254283200000|2009-09-30 04:00:00|6642|6642|6646|6646|6718|6718|6613.86|6613.86|1125850
1254369600000|2009-10-01 04:00:00|6563.34|6563.34|6522|6522|6654|6654|6470|6470|1474800
1254456000000|2009-10-02 04:00:00|6436|6436|6529.2|6529.2|6542|6542|6422|6422|1825300
1254715200000|2009-10-05 04:00:00|6510|6510|6570|6570|6600|6600|6485.8|6485.8|1271950
1254801600000|2009-10-06 04:00:00|6616|6616|6578|6578|6648|6648|6570.1|6570.1|3207900
1254888000000|2009-10-07 04:00:00|6520.02|6520.02|6580|6580|6593.96|6593.96|6520.02|6520.02|1242900
1254974400000|2009-10-08 04:00:00|6550.94|6550.94|6570.5|6570.5|6630|6630|6550.94|6550.94|1285400
1255060800000|2009-10-09 04:00:00|6548|6548|6574|6574|6577.8|6577.8|6500|6500|1455900
1255320000000|2009-10-12 04:00:00|6576|6576|6560|6560|6596|6596|6536.1|6536.1|1081550
1255406400000|2009-10-13 04:00:00|6550|6550|6580|6580|6591.88|6591.88|6538.79|6538.79|2570150
1255492800000|2009-10-14 04:00:00|6640|6640|6706|6706|6710.02|6710.02|6624.06|6624.06|1761950
1255579200000|2009-10-15 04:00:00|6698|6698|6721|6721|6721|6721|6652.3|6652.3|1349950
1255665600000|2009-10-16 04:00:00|6660|6660|6612|6612|6701|6701|6604.6|6604.6|1660800
1255924800000|2009-10-19 04:00:00|6646|6646|6656|6656|6658|6658|6600|6600|1883450
1256011200000|2009-10-20 04:00:00|6676|6676|6601|6601|6697.98|6697.98|6572.02|6572.02|1113100
1256097600000|2009-10-21 04:00:00|6620|6620|6566.48|6566.48|6637.8|6637.8|6566.48|6566.48|1265850
1256184000000|2009-10-22 04:00:00|6588|6588|6678|6678|6678|6678|6544|6544|1789750
1256270400000|2009-10-23 04:00:00|6650.4|6650.4|6636|6636|6689.94|6689.94|6580|6580|1520900
1256529600000|2009-10-26 04:00:00|6627.94|6627.94|6585.86|6585.86|6657.7|6657.7|6566|6566|1656700
1256616000000|2009-10-27 04:00:00|6579.66|6579.66|6606.7|6606.7|6608.02|6608.02|6565.1|6565.1|1254800
1256702400000|2009-10-28 04:00:00|6562.4|6562.4|6559.94|6559.94|6599.5|6599.5|6530|6530|1450250
1256788800000|2009-10-29 04:00:00|6582.62|6582.62|6612|6612|6629.94|6629.94|6572|6572|1122900
1256875200000|2009-10-30 04:00:00|6612|6612|6566|6566|6664.8|6664.8|6520.02|6520.02|2079950
1257138000000|2009-11-02 05:00:00|6560|6560|6530|6530|6610|6610|6482.08|6482.08|1619000
1257224400000|2009-11-03 05:00:00|6600.22|6600.22|6650.7|6650.7|6676|6676|6584.4|6584.4|4490500
1257310800000|2009-11-04 05:00:00|6760|6760|6762|6762|6898|6898|6698|6698|5923600
1257397200000|2009-11-05 05:00:00|6846|6846|6790|6790|6846|6846|6658|6658|2780300
1257483600000|2009-11-06 05:00:00|6760|6760|6850|6850|6910|6910|6754.04|6754.04|2888000
1257742800000|2009-11-09 05:00:00|7000|7000|6850|6850|7000|7000|6850|6850|3464050
1257829200000|2009-11-10 05:00:00|6890|6890|6770|6770|6890|6890|6770|6770|2345950
1257915600000|2009-11-11 05:00:00|6810|6810|6790|6790|6834|6834|6782|6782|1880950
1258002000000|2009-11-12 05:00:00|6808|6808|6807|6807|6820|6820|6747.4|6747.4|1416500
1258088400000|2009-11-13 05:00:00|6824|6824|6822|6822|6860|6860|6794|6794|1746550
1258347600000|2009-11-16 05:00:00|6860|6860|6863|6863|6886|6886|6804.5|6804.5|1698200
1258434000000|2009-11-17 05:00:00|6868|6868|6860|6860|6891|6891|6851|6851|1240350
1258520400000|2009-11-18 05:00:00|6870|6870|6904|6904|6949.28|6949.28|6870|6870|2017850
1258606800000|2009-11-19 05:00:00|6900.2|6900.2|6900|6900|6902|6902|6855|6855|1443700
1258693200000|2009-11-20 05:00:00|6886.2|6886.2|6894|6894|6917.6|6917.6|6872.5|6872.5|1152600
1258952400000|2009-11-23 05:00:00|6932|6932|6880|6880|6963.98|6963.98|6860.2|6860.2|1523650
1259038800000|2009-11-24 05:00:00|6900|6900|6830|6830|6900|6900|6796.22|6796.22|1552400
1259125200000|2009-11-25 05:00:00|6855|6855|6806|6806|6958.46|6958.46|6790.4|6790.4|1799000
1259298000000|2009-11-27 05:00:00|6739.5|6739.5|6764|6764|6799.86|6799.86|6720|6720|1448650
1259557200000|2009-11-30 05:00:00|6722|6722|6706|6706|6732|6732|6666.68|6666.68|2231050
1259643600000|2009-12-01 05:00:00|6746|6746|6704.6|6704.6|6746|6746|6695|6695|3335350
1259730000000|2009-12-02 05:00:00|6726|6726|6673.56|6673.56|6731.34|6731.34|6662.3|6662.3|1500050
1259816400000|2009-12-03 05:00:00|6699|6699|6582|6582|6700|6700|6582|6582|1977450
1259902800000|2009-12-04 05:00:00|6648|6648|6640|6640|6652|6652|6606|6606|1520850
1260162000000|2009-12-07 05:00:00|6620|6620|6630.68|6630.68|6677|6677|6610.02|6610.02|1372300
1260248400000|2009-12-08 05:00:00|6640|6640|6628|6628|6640|6640|6592|6592|1607550
1260334800000|2009-12-09 05:00:00|6640|6640|6568|6568|6640|6640|6549.58|6549.58|1641600
1260421200000|2009-12-10 05:00:00|6588|6588|6551.98|6551.98|6608|6608|6521.92|6521.92|1835550
1260507600000|2009-12-11 05:00:00|6562.48|6562.48|6574|6574|6590|6590|6539.96|6539.96|1376250
1260766800000|2009-12-14 05:00:00|6612|6612|6626|6626|6627.32|6627.32|6575.98|6575.98|1217800
1260853200000|2009-12-15 05:00:00|6616|6616|6620|6620|6650|6650|6578|6578|2890900
1260939600000|2009-12-16 05:00:00|6638|6638|6617|6617|6646|6646|6603.42|6603.42|2110400
1261026000000|2009-12-17 05:00:00|6618|6618|6577|6577|6618|6618|6551.48|6551.48|1543800
1261112400000|2009-12-18 05:00:00|6560|6560|6607.26|6607.26|6607.26|6607.26|6526.66|6526.66|1900250
1261371600000|2009-12-21 05:00:00|6580.8|6580.8|6597.9|6597.9|6611.28|6611.28|6572|6572|2722750
1261458000000|2009-12-22 05:00:00|6612|6612|6610|6610|6612|6612|6572.8|6572.8|1116500
1261544400000|2009-12-23 05:00:00|6584|6584|6571.74|6571.74|6598|6598|6550.4|6550.4|1038050
1261630800000|2009-12-24 05:00:00|6564|6564|6574|6574|6591.98|6591.98|6550|6550|607600
1261976400000|2009-12-28 05:00:00|6560|6560|6570.74|6570.74|6580|6580|6550|6550|1080250
1262062800000|2009-12-29 05:00:00|6570|6570|6560|6560|6579.38|6579.38|6540|6540|1105300
1262149200000|2009-12-30 05:00:00|6566|6566|6579.3|6579.3|6579.3|6579.3|6560|6560|560350
1262235600000|2009-12-31 05:00:00|6580|6580|6572|6572|6601.98|6601.98|6560|6560|972900
1262581200000|2010-01-04 05:00:00|6600|6600|6622|6622|6649.6|6649.6|6592.4|6592.4|1576650
1262667600000|2010-01-05 05:00:00|6638.78|6638.78|6654|6654|6659|6659|6615|6615|1308300
1262754000000|2010-01-06 05:00:00|6650|6650|6620|6620|6650.02|6650.02|6619.46|6619.46|1760750
1262840400000|2010-01-07 05:00:00|6620|6620|6645.9|6645.9|6651|6651|6614.24|6614.24|1505600
1262926800000|2010-01-08 05:00:00|6648|6648|6644|6644|6648|6648|6630.2|6630.2|1499900
1263186000000|2010-01-11 05:00:00|6664|6664|6649.98|6649.98|6687|6687|6616|6616|2621150
1263272400000|2010-01-12 05:00:00|6622.42|6622.42|6600.2|6600.2|6654|6654|6599.6|6599.6|1738700
1263358800000|2010-01-13 05:00:00|6622|6622|6600|6600|6646|6646|6599.36|6599.36|1532900
1263445200000|2010-01-14 05:00:00|6620|6620|6596|6596|6620|6620|6585|6585|1324500
1263531600000|2010-01-15 05:00:00|6630|6630|6494|6494|6630|6630|6472.08|6472.08|2571650
1263877200000|2010-01-19 05:00:00|6552|6552|6664|6664|6676.4|6676.4|6524.5|6524.5|5537200
1263963600000|2010-01-20 05:00:00|6752|6752|6952|6952|7005|7005|6680|6680|12477250
1264050000000|2010-01-21 05:00:00|7113|7113|7272|7272|7343|7343|7051|7051|14497172
1264136400000|2010-01-22 05:00:00|7290|7290|7010|7010|7327|7327|6936|6936|8783159
1264395600000|2010-01-25 05:00:00|7148|7148|6884|6884|7177|7177|6822|6822|6568555
1264482000000|2010-01-26 05:00:00|6933|6933|6800|6800|6968|6968|6787|6787|5233926
1264568400000|2010-01-27 05:00:00|7328|7328|7136|7136|7328|7328|6991|6991|19886187
1264654800000|2010-01-28 05:00:00|7194|7194|7375|7375|7399|7399|7179|7179|14150687
1264741200000|2010-01-29 05:00:00|7455|7455|7643|7643|7779|7779|7442|7442|17297352
1265000400000|2010-02-01 05:00:00|7779|7779|7541|7541|7800|7800|7462|7462|13131494
1265086800000|2010-02-02 05:00:00|7570|7570|7551|7551|7617|7617|7491|7491|7979605
1265173200000|2010-02-03 05:00:00|7543|7543|7436|7436|7551|7551|7415|7415|7203981
1265259600000|2010-02-04 05:00:00|7380|7380|7261|7261|7380|7380|7205|7205|11190243
1265346000000|2010-02-05 05:00:00|7225|7225|7357|7357|7369|7369|7161|7161|11737910
1265605200000|2010-02-08 05:00:00|7399|7399|7423|7423|7450|7450|7293|7293|11992504
1265691600000|2010-02-09 05:00:00|7472|7472|7453|7453|7472|7472|7390|7390|13563728
1265778000000|2010-02-10 05:00:00|7454|7454|7442|7442|7458.5|7458.5|7425|7425|13792392
1265864400000|2010-02-11 05:00:00|7450|7450|7669|7669|7680|7680|7415|7415|23040186
1265950800000|2010-02-12 05:00:00|7715|7715|7690|7690|7786|7786|7457|7457|316134165
1266296400000|2010-02-16 05:00:00|7588|7588|7605|7605|7616|7616|7565|7565|25034219
1266382800000|2010-02-17 05:00:00|7634|7634|7625|7625|7641|7641|7544|7544|11584051
1266469200000|2010-02-18 05:00:00|7619|7619|7664|7664|7670|7670|7586|7586|9297215
1266555600000|2010-02-19 05:00:00|7662|7662|7874|7874|7935|7935|7650|7650|24693127
1266814800000|2010-02-22 05:00:00|7928|7928|7956|7956|8009|8009|7832|7832|16954677
1266901200000|2010-02-23 05:00:00|7930|7930|7915|7915|8006|8006|7898|7898|14902010
1266987600000|2010-02-24 05:00:00|7954|7954|7968|7968|8000|8000|7881|7881|12045212
1267074000000|2010-02-25 05:00:00|7902|7902|7940|7940|7940|7940|7863|7863|10178939
1267160400000|2010-02-26 05:00:00|7967|7967|8013|8013|8018|8018|7910|7910|10651823
1267419600000|2010-03-01 05:00:00|7999|7999|8191|8191|8194|8194|7914|7914|16670856
1267506000000|2010-03-02 05:00:00|8229|8229|8077|8077|8273|8273|8075|8075|15163911
1267592400000|2010-03-03 05:00:00|8136|8136|8295|8295|8315|8315|8075|8075|11878073
1267678800000|2010-03-04 05:00:00|8310|8310|8268|8268|8333|8333|8242|8242|8269185
1267765200000|2010-03-05 05:00:00|8321|8321|8336|8336|8340|8340|8282|8282|8267429
1268024400000|2010-03-08 05:00:00|8357|8357|8279|8279|8357|8357|8265|8265|7880063
1268110800000|2010-03-09 05:00:00|8265|8265|8247|8247|8272|8272|8202|8202|6188631
1268197200000|2010-03-10 05:00:00|8254|8254|8207|8207|8284|8284|8165|8165|5883849
1268283600000|2010-03-11 05:00:00|8174|8174|8236|8236|8238.999|8238.999|8141|8141|5529087
1268370000000|2010-03-12 05:00:00|8263|8263|8224|8224|8285|8285|8169|8169|4731643
1268625600000|2010-03-15 04:00:00|8222|8222|8217|8217|8250|8250|8181.95|8181.95|4740528
1268712000000|2010-03-16 04:00:00|8228|8228|8230|8230|8251|8251|8174|8174|4542280
1268798400000|2010-03-17 04:00:00|8249|8249|8250|8250|8264|8264|8201|8201|4365832
1268884800000|2010-03-18 04:00:00|8250|8250|8235|8235|8255|8255|8200|8200|3733327
1268971200000|2010-03-19 04:00:00|8278|8278|8206|8206|8298|8298|8180|8180|9720099
1269230400000|2010-03-22 04:00:00|8155|8155|8237|8237|8238|8238|8120|8120|4108180
1269316800000|2010-03-23 04:00:00|8245|8245|8233|8233|8245|8245|8170|8170|5009680
1269403200000|2010-03-24 04:00:00|8196|8196|8144|8144|8200|8200|8100|8100|5780420
1269489600000|2010-03-25 04:00:00|8167|8167|8170|8170|8228|8228|8136.01|8136.01|5460825
1269576000000|2010-03-26 04:00:00|8168|8168|8130|8130|8215|8215|8095|8095|4815977
1269835200000|2010-03-29 04:00:00|8154|8154|8175|8175|8196|8196|8154|8154|3579286
1269921600000|2010-03-30 04:00:00|8154|8154|8160|8160|8182|8182|8143|8143|3618888
1270008000000|2010-03-31 04:00:00|8120|8120|8127|8127|8149|8149|8081|8081|4307452
1270094400000|2010-04-01 04:00:00|8160|8160|8165|8165|8195|8195|8103|8103|3217498
1270440000000|2010-04-05 04:00:00|8192|8192|8116|8116|8195|8195|8100|8100|3601564
1270526400000|2010-04-06 04:00:00|8100|8100|8091|8091|8102|8102|8052|8052|3238283
1270612800000|2010-04-07 04:00:00|8081|8081|7995|7995|8084|8084|7951|7951|5196996
1270699200000|2010-04-08 04:00:00|7945|7945|7968|7968|7974|7974|7911|7911|3972486
1270785600000|2010-04-09 04:00:00|7982|7982|8049|8049|8055|8055|7951|7951|3131980
1271044800000|2010-04-12 04:00:00|8080|8080|8048|8048|8109|8109|8013.1|8013.1|2341888
1271131200000|2010-04-13 04:00:00|8021|8021|8045|8045|8069|8069|7970|7970|3071871
1271217600000|2010-04-14 04:00:00|8056|8056|8089|8089|8105|8105|8027|8027|3268459
1271304000000|2010-04-15 04:00:00|8078|8078|8007|8007|8080|8080|7980|7980|3916747
1271390400000|2010-04-16 04:00:00|7985|7985|7872|7872|8023|8023|7552|7552|12113828
1271649600000|2010-04-19 04:00:00|7817|7817|7948|7948|7959|7959|7758|7758|5147239
1271736000000|2010-04-20 04:00:00|7987|7987|8001|8001|8012|8012|7932|7932|3447233
1271822400000|2010-04-21 04:00:00|8020|8020|7887|7887|8020|8020|7811|7811|3983897
1271908800000|2010-04-22 04:00:00|7825|7825|7868|7868|7885|7885|7735|7735|4402527
1271995200000|2010-04-23 04:00:00|7856|7856|7895|7895|7909|7909|7795|7795|3868727
1272254400000|2010-04-26 04:00:00|7899|7899|7924|7924|7967|7967|7895|7895|4657486
1272340800000|2010-04-27 04:00:00|7832|7832|7669|7669|7867|7867|7657|7657|6037042
1272427200000|2010-04-28 04:00:00|7700|7700|7717|7717|7768|7768|7690|7690|4356141
1272513600000|2010-04-29 04:00:00|7771|7771|7809|7809|7814|7814|7764|7764|4335195
1272600000000|2010-04-30 04:00:00|7790|7790|7700|7700|7846|7846|7700|7700|4843996
1272859200000|2010-05-03 04:00:00|7770|7770|7844|7844|7862|7862|7746|7746|4280259
1272945600000|2010-05-04 04:00:00|7805|7805|7661|7661|7805|7805|7629|7629|4662966
1273032000000|2010-05-05 04:00:00|7580|7580|7670|7670|7698|7698|7551|7551|4785252
1273118400000|2010-05-06 04:00:00|7641|7641|7459|7459|7725|7725|7150|7150|10384280
1273204800000|2010-05-07 04:00:00|7425|7425|7441|7441|7585|7585|7273|7273|9020392
1273464000000|2010-05-10 04:00:00|7707|7707|7823|7823|7830|7830|7663|7663|7535870
1273550400000|2010-05-11 04:00:00|7743|7743|7761|7761|7880|7880|7686|7686|4920446
1273636800000|2010-05-12 04:00:00|7769|7769|7800|7800|7855|7855|7721|7721|3611580
1273723200000|2010-05-13 04:00:00|7789|7789|7727|7727|7810|7810|7717|7717|3429432
1273809600000|2010-05-14 04:00:00|7715|7715|7623|7623|7721|7721|7531|7531|5366802
1274068800000|2010-05-17 04:00:00|7606|7606|7631|7631|7653|7653|7502|7502|3708786
1274155200000|2010-05-18 04:00:00|7636|7636|7547|7547|7736|7736|7525|7525|4386581
1274241600000|2010-05-19 04:00:00|7505|7505|7583|7583|7630|7630|7426|7426|4675503
1274328000000|2010-05-20 04:00:00|7440|7440|7228|7228|7461|7461|7225|7225|7730474
1274414400000|2010-05-21 04:00:00|7114|7114|7301|7301|7325|7325|7000|7000|10921012
1274673600000|2010-05-24 04:00:00|7231|7231|7078|7078|7252.96|7252.96|7070|7070|5312567
1274760000000|2010-05-25 04:00:00|6989|6989|7073|7073|7087|7087|6848|6848|8409249
1274846400000|2010-05-26 04:00:00|7148|7148|7032|7032|7148|7148|7016|7016|5415977
1274932800000|2010-05-27 04:00:00|7109|7109|7335|7335|7342|7342|7109|7109|6530481
1275019200000|2010-05-28 04:00:00|7240|7240|7055|7055|7274|7274|7055|7055|7825152
1275364800000|2010-06-01 04:00:00|7005|7005|7026|7026|7194|7194|6995|6995|5382675
1275451200000|2010-06-02 04:00:00|7051|7051|7225|7225|7233|7233|7017|7017|4913830
1275537600000|2010-06-03 04:00:00|7240|7240|7234|7234|7265|7265|7130|7130|4122804
1275624000000|2010-06-04 04:00:00|7091|7091|7019|7019|7125|7125|6978|6978|7386998
1275883200000|2010-06-07 04:00:00|7029|7029|7004|7004|7098|7098|6980|6980|5458781
1275969600000|2010-06-08 04:00:00|7020|7020|7264|7264|7286|7286|6961|6961|6714428
1276056000000|2010-06-09 04:00:00|7287|7287|7181|7181|7357|7357|7136|7136|5917588
1276142400000|2010-06-10 04:00:00|7231|7231|7410|7410|7420|7420|7230|7230|6175427
1276228800000|2010-06-11 04:00:00|7360|7360|7441|7441|7473|7473|7325|7325|4814308
1276488000000|2010-06-14 04:00:00|7487|7487|7492|7492|7577|7577|7459|7459|5646081
1276574400000|2010-06-15 04:00:00|7533|7533|7725|7725|7732|7732|7480|7480|7254875
1276660800000|2010-06-16 04:00:00|7686|7686|7751|7751|7754|7754|7649|7649|4848744
1276747200000|2010-06-17 04:00:00|7772|7772|7923|7923|7930|7930|7756|7756|9076389
1276833600000|2010-06-18 04:00:00|7945|7945|7993|7993|7998|7998|7916|7916|13214612
1277092800000|2010-06-21 04:00:00|8010|8010|7981|7981|8045|8045|7915|7915|8377648
1277179200000|2010-06-22 04:00:00|7954|7954|7953|7953|8032|8032|7911|7911|9060488
1277265600000|2010-06-23 04:00:00|7945|7945|7914|7914|7989|7989|7781|7781|7183984
1277352000000|2010-06-24 04:00:00|7887|7887|7886|7886|7975|7975|7800|7800|10164928
1277438400000|2010-06-25 04:00:00|7935|7935|8190|8190|8190|8190|7925|7925|109267001
1277697600000|2010-06-28 04:00:00|8126|8126|8102|8102|8136|8136|8089|8089|17633118
1277784000000|2010-06-29 04:00:00|8030|8030|8003|8003|8142|8142|7955|7955|19427472
1277870400000|2010-06-30 04:00:00|7980|7980|7969|7969|8078|8078|7938|7938|10971036
1277956800000|2010-07-01 04:00:00|7956|7956|7881|7881|7967|7967|7793|7793|11931280
1278043200000|2010-07-02 04:00:00|7905|7905|7724|7724|7947|7947|7667|7667|9325539
1278388800000|2010-07-06 04:00:00|7760|7760|7757|7757|7890|7890|7672|7672|8676071
1278475200000|2010-07-07 04:00:00|7776|7776|7992|7992|7999|7999|7716|7716|9977269
1278561600000|2010-07-08 04:00:00|7961|7961|7941|7941|7992|7992|7873|7873|8431533
1278648000000|2010-07-09 04:00:00|7927|7927|7975|7975|7985|7985|7889|7889|5558711
1278907200000|2010-07-12 04:00:00|7957|7957|7947|7947|7980|7980|7866|7866|5077111
1278993600000|2010-07-13 04:00:00|7975|7975|7986|7986|8023|8023|7910|7910|9216527
1279080000000|2010-07-14 04:00:00|7992|7992|7935|7935|7992|7992|7905|7905|6485940
1279166400000|2010-07-15 04:00:00|7949|7949|7971|7971|7999|7999|7847|7847|6454672
1279252800000|2010-07-16 04:00:00|7930|7930|7710|7710|7943|7943|7700|7700|9286377
1279512000000|2010-07-19 04:00:00|7737|7737|7731|7731|7785|7785|7643.75|7643.75|4895576
1279598400000|2010-07-20 04:00:00|7640|7640|7824|7824|7850|7850|7630|7630|5254328
1279684800000|2010-07-21 04:00:00|7852|7852|7663|7663|7870|7870|7621|7621|5786584
1279771200000|2010-07-22 04:00:00|7748|7748|7835|7835|7846|7846|7725|7725|6353750
1279857600000|2010-07-23 04:00:00|7821|7821|7871|7871|7893|7893|7782|7782|5414240
1280116800000|2010-07-26 04:00:00|7919|7917|7864|7863|7931|7930|7828|7827|2097499
1280203200000|2010-07-27 04:00:00|7865|7864|7845|7844|7899|7890|7830|7830|3526017
1280289600000|2010-07-28 04:00:00|7846|7845|7803|7802|7874|7872|7756|7755|2005153
1280376000000|2010-07-29 04:00:00|7802|7801|7800|7799|7880|7878|7728|7727|3531397
1280462400000|2010-07-30 04:00:00|7801|7800|7817|7816|7844|7844|7731|7730|2852781
1280721600000|2010-08-02 04:00:00|7818|7817|7984|7983|7985|7984|7806|7805|3773469
1280808000000|2010-08-03 04:00:00|7985|7984|7980|7979|8008|8007|7959|7957|3550889
1280894400000|2010-08-04 04:00:00|7979|7978|8074|8073|8085|8084|7972|7971|3498572
1280980800000|2010-08-05 04:00:00|8073|8072|8068|8067|8082|8081|7991|7988|2732261
1281067200000|2010-08-06 04:00:00|8019|8019|8047|8047|8074|8074|7881|7881|5509090
1281326400000|2010-08-09 04:00:00|8087|8085|8066|8065|8089|8085|7987|7983|2327143
1281412800000|2010-08-10 04:00:00|8067|8066|7987|7986|8074|8072|7909|7908|2270783
1281499200000|2010-08-11 04:00:00|7986|7985|7765|7764|8025|7988|7760|7759|3409637
1281585600000|2010-08-12 04:00:00|7764|7763|7706|7705|7767|7766|7665|7664|3009324
1281672000000|2010-08-13 04:00:00|7692|7692|7678|7678|7756|7756|7674|7674|3249565
1281931200000|2010-08-16 04:00:00|7772|7627|7685|7684|7772|7724|7610|7603|1702190
1282017600000|2010-08-17 04:00:00|7686|7685|7732|7731|7818|7818|7682|7681|2302547
1282104000000|2010-08-18 04:00:00|7733|7732|7900|7899|7949|7948|7731|7730|4124735
1282190400000|2010-08-19 04:00:00|7899|7898|7764|7763|7899|7898|7739|7736|3365839
1282276800000|2010-08-20 04:00:00|7785|7685|7795|7773|7808|7815|7785|7685|5400498
1282536000000|2010-08-23 04:00:00|7808|7760|7732|7731|7808|7799|7725|7723|1675564
1282622400000|2010-08-24 04:00:00|7733|7732|7675|7674|7750|7748|7633|7632|3205582
1282708800000|2010-08-25 04:00:00|7674|7673|7678|7677|7705|7703|7565|7565|4109856
1282795200000|2010-08-26 04:00:00|7677|7676|7662|7661|7720|7719|7601|7600|2841178
1282881600000|2010-08-27 04:00:00|7878|7860|7878|7878|7878|7878|7667|7860|7285788
1283140800000|2010-08-30 04:00:00|7888|7880|7808|7807|7900|7899|7797|7795|3179906
1283227200000|2010-08-31 04:00:00|7809|7806|7889|7888|7903|7903|7750|7747|5876635
1283313600000|2010-09-01 04:00:00|7890|7887|8052|8051|8078|8077|7861|7857|7481309
1283400000000|2010-09-02 04:00:00|8053|8052|8119|8118|8124|8123|8023|8022|5234225
1283486400000|2010-09-03 04:00:00|8120|8119|8147|8146|8155|8154|8046|8044|4398770
1283832000000|2010-09-07 04:00:00|8148|8147|8090|8089|8165|8164|8084|8083|3206739
1283918400000|2010-09-08 04:00:00|8089|8088|8144|8143|8175|8174|8072|8071|3333171
1284004800000|2010-09-09 04:00:00|8145|8144|8221|8220|8243|8242|8145|8144|3663333
1284091200000|2010-09-10 04:00:00|8222|8221|8268|8267|8272|8271|8207|8203|2881864
1284350400000|2010-09-13 04:00:00|8267|8266|8330|8329|8332|8331|8263|8254|3898884
1284436800000|2010-09-14 04:00:00|8331|8330|8339|8338|8358|8357|8292|8290|3739051
1284523200000|2010-09-15 04:00:00|8338|8337|8353|8352|8353|8352|8234|8230|2860881
1284609600000|2010-09-16 04:00:00|8352|8351|8345|8344|8354|8353|8294|8293|2554201
1284696000000|2010-09-17 04:00:00|8389|8388|8329|8328|8403|8402|8320|8319|2322058
1284955200000|2010-09-20 04:00:00|8328|8327|8362|8361|8370|8367|8285|8272|4837408
1285041600000|2010-09-21 04:00:00|8361|8360|8324|8323|8383|8382|8287|8286|3762764
1285128000000|2010-09-22 04:00:00|8323|8322|8260|8259|8348|8346|8237|8236|2642610
1285214400000|2010-09-23 04:00:00|8152|8151|8131|8130|8153|8151|8100|8100|594097
1285300800000|2010-09-24 04:00:00|8382|8360|8382|8351|8383|8360|8382|8340|757423
1285560000000|2010-09-27 04:00:00|8360|8360|8287|8287|8387|8387|8280|8280|5762302
1285646400000|2010-09-28 04:00:00|8285|8285|8307|8307|8339|8339|8211|8211|4617803
1285732800000|2010-09-29 04:00:00|8290|8245|8232|8231|8333|8332|8221|8220|2637284
1285819200000|2010-09-30 04:00:00|8233|8232|8277|8276|8379|8375|8233|8232|2928825
1285905600000|2010-10-01 04:00:00|8330|8330|8271|8271|8348|8348|8233|8233|4520929
1286164800000|2010-10-04 04:00:00|8252|8248|8211|8210|8285|8284|8150|8148|2284699
1286251200000|2010-10-05 04:00:00|8213|8211|8353|8352|8373|8372|8176|8171|4177890
1286337600000|2010-10-06 04:00:00|8352|8351|8342|8341|8364|8362|8283|8281|2556043
1286424000000|2010-10-07 04:00:00|8343|8342|8322|8321|8389|8385|8259|8257|2252802
1286510400000|2010-10-08 04:00:00|8321|8320|8319|8318|8347|8337|8264|8263|2150823
1286769600000|2010-10-11 04:00:00|8320|8319|8287|8286|8333|8327|8259|8255|1430205
1286856000000|2010-10-12 04:00:00|8288|8287|8334|8333|8335|8334|8232|8230|1902107
1286942400000|2010-10-13 04:00:00|8333|8332|8359|8358|8387|8386|8323|8321|3452626
1287028800000|2010-10-14 04:00:00|8360|8359|8363|8361|8445|8440|8320|8319|3368266
1287115200000|2010-10-15 04:00:00|8337|8300|8335|8313|8337|8333|8335|8300|5857176
1287374400000|2010-10-18 04:00:00|8365|8335|8338|8337|8400|8359|8312|8311|2075780
1287460800000|2010-10-19 04:00:00|8339|8338|8247|8246|8354|8353|8202|8201|3252548
1287547200000|2010-10-20 04:00:00|8246|8245|8274|8272|8325|8323|8227|8224|2757753
1287633600000|2010-10-21 04:00:00|8275|8273|8292|8290|8348|8347|8251|8250|2985830
1287720000000|2010-10-22 04:00:00|8291|8291|8340|8339|8343|8342|8259|8258|1897427
1287979200000|2010-10-25 04:00:00|8339|8338|8350|8349|8400|8398|8328|8305|2179052
1288065600000|2010-10-26 04:00:00|8349|8348|8208|8207|8352|8351|8127|8125|3784691
1288152000000|2010-10-27 04:00:00|8209|8208|8052|8051|8222|8221|8013|8012|4113777
1288238400000|2010-10-28 04:00:00|8053|8052|8018|8017|8117|8109|8014|8012|3083969
1288324800000|2010-10-29 04:00:00|8004|8004|7956|7956|8018|8018|7872|7872|6116509
1288584000000|2010-11-01 04:00:00|7986|7968|7979|7977|8130|8126|7962|7959|258297
1288670400000|2010-11-02 04:00:00|8046|8040|8054|8048|8058|8057|8003|8000|242021
1288756800000|2010-11-03 04:00:00|8090|8082|8127|8126|8141|8143|8028|8029|177176
1288843200000|2010-11-04 04:00:00|8242|8219|8289|8283|8309|8308|8170|8167|4886576
1288929600000|2010-11-05 04:00:00|8290|8264|8369|8368|8380|8379|8251|8245|3891104
1289192400000|2010-11-08 05:00:00|8321|8304|8228|8223|8329|8318|8190|8189|3267115
1289278800000|2010-11-09 05:00:00|8236|8225|8092|8087|8249|8232|8061|8060|3198216
1289365200000|2010-11-10 05:00:00|8078|8069|8217|8214|8217|8216|8070|8050|3521394
1289451600000|2010-11-11 05:00:00|8167|8142|8120|8116|8167|8159|8091|8090|1870174
1289538000000|2010-11-12 05:00:00|8095|8085|8028|8027|8095|8093|8018|8017|2160660
1289797200000|2010-11-15 05:00:00|8048|8047|8016|8015|8099|8098|8008|8007|2326384
1289883600000|2010-11-16 05:00:00|8009|7995|8003|8000|8029|8027|7966|7966|3287892
1289970000000|2010-11-17 05:00:00|8023|8002|7955|7954|8033|8031|7953|7952|2339013
1290056400000|2010-11-18 05:00:00|8025|8010|8080|8078|8097|8096|8003|8002|2721494
1290142800000|2010-11-19 05:00:00|8076|8051|8078|8077|8104|8103|8032|8031|1840379
1290402000000|2010-11-22 05:00:00|8048|8009|8005|8002|8055|8053|7970|7969|2362250
1290488400000|2010-11-23 05:00:00|7966|7949|7911|7910|7992|7990|7903|7902|2746752
1290574800000|2010-11-24 05:00:00|7999|7983|8029|8028|8035|8034|7943|7935|1935696
1290747600000|2010-11-26 05:00:00|7960|7942|7980|7952|8088|7985|7941|7937|1436519
1291006800000|2010-11-29 05:00:00|7919|7894|7955|7954|7967|7966|7883|7882|2647472
1291093200000|2010-11-30 05:00:00|7910|7888|7976|7974|8058|8057|7907|7887|3341776
1291179600000|2010-12-01 05:00:00|8084|8079|8067|8066|8103|8102|8027|8025|4020228
1291266000000|2010-12-02 05:00:00|8104|8094|8134|8129|8141|8140|8079|8069|3166726
1291352400000|2010-12-03 05:00:00|8098|8097|8084|8084|8117|8114|8021|8019|2678173
1291611600000|2010-12-06 05:00:00|8089|8046|8041|8039|8089|8078|8025|8022|1598918
1291698000000|2010-12-07 05:00:00|8099|8097|7993|7991|8122|8114|7980|7978|3428154
1291784400000|2010-12-08 05:00:00|7980|7980|8053|8050|8053|8052|7951|7950|2366275
1291870800000|2010-12-09 05:00:00|8065|8064|8048|8047|8084|8074|7986|7985|2333469
1291957200000|2010-12-10 05:00:00|8038|8025|8062|8060|8072|8071|7985|7984|2410015
1292216400000|2010-12-13 05:00:00|8067|8043|8032|8031|8088|8087|8019|8014|2604442
1292302800000|2010-12-14 05:00:00|8047|8034|8026|8024|8066|8065|7992|7991|2085570
1292389200000|2010-12-15 05:00:00|7996|7993|7956|7955|8018|8016|7951|7950|2427167
1292475600000|2010-12-16 05:00:00|7969|7960|7987|7987|7993|7993|7921|7920|2406871
1292562000000|2010-12-17 05:00:00|7983|7975|8002|7996|8005|8004|7932|7931|2116852
1292821200000|2010-12-20 05:00:00|7999|7969|7957|7956|8000|8000|7931|7930|2134292
1292907600000|2010-12-21 05:00:00|7983|7964|8049|8047|8056|8055|7961|7959|2596496
1292994000000|2010-12-22 05:00:00|8065|8031|8014|8013|8074|8073|7981|7980|2587541
1293080400000|2010-12-23 05:00:00|8002|7992|7992|7988|8002|7997|7968|7966|1831714
1293426000000|2010-12-27 05:00:00|7965|7950|8017|8016|8018|8017|7960|7950|1468975
1293512400000|2010-12-28 05:00:00|8030|8009|7998|7997|8045|8021|7988|7986|1324782
1293598800000|2010-12-29 05:00:00|8003|7992|7993|7992|8006|8005|7976|7975|1164884
1293685200000|2010-12-30 05:00:00|8005|7989|7944|7941|8005|7989|7930|7929|1802971
1293771600000|2010-12-31 05:00:00|7955|7925|8011|8010|8011|8010|7921|7920|1857269
1294030800000|2011-01-03 05:00:00|8055|8037|8037|8036|8060|8058|8023|8021|3664017
1294117200000|2011-01-04 05:00:00|8039|8033|8015|8014|8039|8036|7973|7972|2786094
1294203600000|2011-01-05 05:00:00|7982|7981|8090|8088|8091|8090|7982|7977|2838001
1294290000000|2011-01-06 05:00:00|8089|8068|8040|8038|8093|8091|8038|8036|2754443
1294376400000|2011-01-07 05:00:00|8075|8043|7976|7974|8075|8070|7951|7950|2743139
1294635600000|2011-01-10 05:00:00|7959|7953|7964|7963|7997|7996|7915|7914|2301972
1294722000000|2011-01-11 05:00:00|7969|7954|7941|7938|8005|8002|7923|7921|2298924
1294808400000|2011-01-12 05:00:00|7993|7981|8073|8071|8073|8072|7976|7970|3885955
1294894800000|2011-01-13 05:00:00|8075|8058|8079|8078|8089|8087|8031|8030|2355204
1294981200000|2011-01-14 05:00:00|8063|8043|8164|8162|8166|8165|8059|8043|3254730
1295326800000|2011-01-18 05:00:00|8170|8154|8186|8185|8210|8208|8159|8154|2925964
1295413200000|2011-01-19 05:00:00|8183|8181|8095|8094|8184|8181|8051|8050|2445579
1295499600000|2011-01-20 05:00:00|8088|8083|8076|8074|8138|8137|8051|8050|2594952
1295586000000|2011-01-21 05:00:00|8119|8101|8045|8042|8120|8116|8023|8022|2195385
1295845200000|2011-01-24 05:00:00|8138|8135|8291|8289|8339|8338|8131|8126|5181852
1295931600000|2011-01-25 05:00:00|8290|8257|8325|8324|8327|8326|8218|8210|2768190
1296018000000|2011-01-26 05:00:00|8340|8327|8307|8294|8345|8339|8292|8291|2407254
1296104400000|2011-01-27 05:00:00|8308|8272|8299|8297|8324|8323|8268|8265|1909227
1296190800000|2011-01-28 05:00:00|8325|8288|8160|8159|8335|8333|8150|8148|3512771
1296450000000|2011-01-31 05:00:00|8192|8185|8174|8173|8231|8230|8154|8151|2107822
1296536400000|2011-02-01 05:00:00|8220|8209|8335|8332|8350|8349|8216|8193|3158374
1296622800000|2011-02-02 05:00:00|8321|8301|8248|8246|8388|8386|8241|8240|2468541
1296709200000|2011-02-03 05:00:00|8268|8228|8299|8298|8338|8337|8224|8221|1994239
1296795600000|2011-02-04 05:00:00|8295|8275|8317|8315|8318|8317|8249|8248|1713084
1297054800000|2011-02-07 05:00:00|8354|8292|8408|8407|8410|8409|8331|8292|2592966
1297141200000|2011-02-08 05:00:00|8418|8406|8424|8423|8465|8464|8375|8371|2432569
1297227600000|2011-02-09 05:00:00|8406|8369|8388|8387|8418|8411|8335|8334|2478784
1297314000000|2011-02-10 05:00:00|8424|8359|8445|8440|8448|8448|8342|8340|2177909
1297400400000|2011-02-11 05:00:00|8415|8400|8491|8490|8496|8495|8368|8367|2617083
1297659600000|2011-02-14 05:00:00|8494|8480|8526|8525|8550|8549|8485|8465|2299070
1297746000000|2011-02-15 05:00:00|8519|8505|8497|8496|8549|8548|8452|8451|2110783
1297832400000|2011-02-16 05:00:00|8520|8501|8494|8491|8539|8536|8462|8461|1789709
1297918800000|2011-02-17 05:00:00|8485|8482|8494|8493|8530|8530|8462|8460|1400584
1298005200000|2011-02-18 05:00:00|8525|8500|8505|8504|8525|8517|8472|8471|1761958
1298350800000|2011-02-22 05:00:00|8410|8399|8324|8323|8468|8467|8302|8301|16344203
1298437200000|2011-02-23 05:00:00|8349|8320|8289|8287|8360|8358|8212|8210|13999392
1298523600000|2011-02-24 05:00:00|8296|8276|8339|8336|8389|8387|8248|8248|11079627
1298610000000|2011-02-25 05:00:00|8369|8341|8493|8488|8525|8524|8342|8340|10625775
1298869200000|2011-02-28 05:00:00|8683|8652|8732|8728|8765|8764|8563|8555|5785473
1298955600000|2011-03-01 05:00:00|8756|8747|8528|8527|8759|8754|8514|8512|5282955
1299042000000|2011-03-02 05:00:00|8523|8520|8505|8503|8577|8576|8464|8461|3266553
1299128400000|2011-03-03 05:00:00|8588|8582|8674|8673|8691|8690|8554|8541|4046656
1299214800000|2011-03-04 05:00:00|8687|8624|8546|8545|8687|8660|8502|8501|3894278
1299474000000|2011-03-07 05:00:00|8585|8572|8508|8504|8628|8626|8502|8500|3387388
1299560400000|2011-03-08 05:00:00|8559|8541|8632|8631|8647|8646|8531|8524|3549105
1299646800000|2011-03-09 05:00:00|8641|8611|8601|8600|8641|8625|8546|8545|2349840
1299733200000|2011-03-10 05:00:00|8540|8515|8503|8502|8563|8554|8501|8500|4068628
1299819600000|2011-03-11 05:00:00|8428|8402|8529|8528|8552|8551|8406|8401|3577921
1300075200000|2011-03-14 04:00:00|8460|8453|8425|8424|8475|8472|8381|8380|4069712
1300161600000|2011-03-15 04:00:00|8284|8252|8251|8250|8327|8326|8167|8166|5678834
1300248000000|2011-03-16 04:00:00|8271|8231|8098|8096|8272|8251|8092|8091|7047819
1300334400000|2011-03-17 04:00:00|8217|8208|8273|8272|8305|8304|8172|8161|4360231
1300420800000|2011-03-18 04:00:00|8388|8365|8338|8337|8433|8431|8295|8293|4578175
1300680000000|2011-03-21 04:00:00|8422|8419|8516|8514|8517|8516|8377|8375|4239146
1300766400000|2011-03-22 04:00:00|8528|8526|8496|8495|8551|8550|8491|8490|2662096
1300852800000|2011-03-23 04:00:00|8482|8475|8474|8473|8516|8515|8388|8384|3096631
1300939200000|2011-03-24 04:00:00|8522|8498|8515|8514|8533|8532|8475|8474|2378168
1301025600000|2011-03-25 04:00:00|8539|8534|8521|8520|8544|8534|8483|8482|2058496
1301284800000|2011-03-28 04:00:00|8514|8503|8442|8438|8533|8533|8435|8434|1977491
1301371200000|2011-03-29 04:00:00|8434|8420|8470|8467|8470|8469|8376|8375|2246207
1301457600000|2011-03-30 04:00:00|8490|8473|8544|8543|8552|8551|8472|8471|2915714
1301544000000|2011-03-31 04:00:00|8394|8389|8369|8368|8444|8442|8342|8341|8930285
1301630400000|2011-04-01 04:00:00|8397|8386|8366|8365|8406|8405|8329|8327|4498969
1301889600000|2011-04-04 04:00:00|8397|8383|8310|8309|8397|8393|8264|8263|4779348
1301976000000|2011-04-05 04:00:00|8301|8286|8203|8202|8301|8292|8186|8185|4470217
1302062400000|2011-04-06 04:00:00|8231|8223|8198|8197|8241|8230|8165|8164|4952210
1302148800000|2011-04-07 04:00:00|8200|8176|8189|8187|8222|8221|8151|8151|3309357
1302235200000|2011-04-08 04:00:00|8215|8211|8182|8180|8215|8214|8160|8159|2900941
1302494400000|2011-04-11 04:00:00|8198|8191|8230|8229|8241|8240|8181|8180|3317585
1302580800000|2011-04-12 04:00:00|8197|8181|8171|8170|8224|8223|8151|8150|2818528
1302667200000|2011-04-13 04:00:00|8188|8175|8079|8078|8197|8187|8077|8076|3606837
1302753600000|2011-04-14 04:00:00|8051|8050|8078|8077|8102|8101|8041|8039|3403182
1302840000000|2011-04-15 04:00:00|8126|8103|8093|8092|8149|8148|8076|8075|3995222
1303099200000|2011-04-18 04:00:00|8058|8013|8034|8033|8079|8049|7979|7977|3892624
1303185600000|2011-04-19 04:00:00|8038|8029|8053|8052|8075|8074|8001|8000|2780649
1303272000000|2011-04-20 04:00:00|8154|8130|8175|8174|8190|8189|8112|8110|4161992
1303358400000|2011-04-21 04:00:00|8206|8195|8234|8232|8240|8239|8169|8166|2650172
1303704000000|2011-04-25 04:00:00|8226|8215|8235|8234|8250|8249|8193|8192|1881493
1303790400000|2011-04-26 04:00:00|8259|8241|8294|8293|8321|8319|8241|8235|3109605
1303876800000|2011-04-27 04:00:00|8295|8292|8295|8294|8307|8305|8233|8232|3016658
1303963200000|2011-04-28 04:00:00|8296|8277|8323|8321|8330|8329|8262|8261|2988676
1304049600000|2011-04-29 04:00:00|8325|8323|8322|8321|8372|8371|8307|8301|2252238
1304308800000|2011-05-02 04:00:00|8238|8225|8190|8187|8245|8234|8152|8152|4406617
1304395200000|2011-05-03 04:00:00|8186|8174|8229|8228|8233|8232|8147|8142|3008274
1304481600000|2011-05-04 04:00:00|8247|8232|8155|8152|8250|8248|8126|8126|2879045
1304568000000|2011-05-05 04:00:00|8123|8112|7959|7955|8138|8137|7953|7950|4839170
1304654400000|2011-05-06 04:00:00|8071|8062|8023|8022|8152|8151|8015|8012|3660411
1304913600000|2011-05-09 04:00:00|8039|8027|8075|8074|8145|8144|8019|8018|2554736
1305000000000|2011-05-10 04:00:00|8113|8100|8124|8123|8136|8135|8061|8060|2242977
1305086400000|2011-05-11 04:00:00|8104|8089|8013|8011|8120|8109|7999|7998|3472424
1305172800000|2011-05-12 04:00:00|8000|7997|8072|8071|8108|8107|7976|7975|3061393
1305259200000|2011-05-13 04:00:00|8070|8060|7961|7960|8110|8109|7955|7954|3623920
1305518400000|2011-05-16 04:00:00|7959|7942|7946|7945|8026|8025|7916|7911|3128708
1305604800000|2011-05-17 04:00:00|7922|7921|7892|7891|7945|7944|7858|7857|4482295
1305691200000|2011-05-18 04:00:00|7917|7902|7959|7957|7969|7968|7891|7890|2542777
1305777600000|2011-05-19 04:00:00|7997|7974|7927|7926|7997|7986|7892|7890|2248644
1305864000000|2011-05-20 04:00:00|7920|7897|7874|7873|7961|7960|7865|7864|2889465
1306123200000|2011-05-23 04:00:00|7819|7818|7793|7791|7833|7832|7763|7762|3577176
1306209600000|2011-05-24 04:00:00|7815|7804|7768|7767|7823|7822|7762|7760|2532115
1306296000000|2011-05-25 04:00:00|7750|7743|7817|7816|7854|7853|7724|7723|2923651
1306382400000|2011-05-26 04:00:00|7788|7777|7834|7833|7873|7872|7752|7750|2667617
1306468800000|2011-05-27 04:00:00|7855|7850|7802|7801|7861|7851|7766|7765|2730175
1306814400000|2011-05-31 04:00:00|7852|7843|7905|7904|7905|7904|7833|7827|3493806
1306900800000|2011-06-01 04:00:00|7876|7870|7703|7702|7890|7887|7702|7701|4608455
1306987200000|2011-06-02 04:00:00|7733|7712|7721|7718|7795|7793|7702|7701|3565136
1307073600000|2011-06-03 04:00:00|7666|7643|7620|7619|7698|7697|7612|7611|3928530
1307332800000|2011-06-06 04:00:00|7611|7601|7539|7537|7616|7612|7523|7522|4185867
1307419200000|2011-06-07 04:00:00|7570|7561|7489|7487|7592|7591|7485|7484|3930740
1307505600000|2011-06-08 04:00:00|7477|7472|7436|7435|7508|7507|7429|7428|4376014
1307592000000|2011-06-09 04:00:00|7456|7440|7503|7501|7543|7542|7435|7433|3342320
1307678400000|2011-06-10 04:00:00|7482|7469|7406|7406|7482|7480|7373|7372|5872671
1307937600000|2011-06-13 04:00:00|7424|7410|7428|7428|7450|7449|7373|7372|4000108
1308024000000|2011-06-14 04:00:00|7497|7486|7512|7511|7580|7579|7466|7465|4771369
1308110400000|2011-06-15 04:00:00|7490|7477|7380|7379|7490|7477|7324|7323|6649698
1308196800000|2011-06-16 04:00:00|7391|7389|7505|7504|7515|7514|7383|7380|5192402
1308283200000|2011-06-17 04:00:00|7599|7569|7560|7559|7599|7584|7517|7515|5994396
1308542400000|2011-06-20 04:00:00|7548|7545|7611|7610|7649|7648|7546|7544|3969168
1308628800000|2011-06-21 04:00:00|7649|7635|7648|7647|7681|7680|7616|7615|4638064
1308715200000|2011-06-22 04:00:00|7624|7621|7604|7603|7649|7648|7596|7595|3322402
1308801600000|2011-06-23 04:00:00|7556|7539|7566|7564|7574|7573|7449|7447|4965508
1308888000000|2011-06-24 04:00:00|7556|7551|7554|7553|7578|7577|7467|7466|3982903
1309147200000|2011-06-27 04:00:00|7580|7570|7569|7568|7638|7637|7546|7540|3333233
1309233600000|2011-06-28 04:00:00|7608|7603|7639|7638|7641|7640|7584|7582|3333555
1309320000000|2011-06-29 04:00:00|7663|7646|7702|7702|7706|7705|7629|7626|3456894
1309406400000|2011-06-30 04:00:00|7720|7716|7736|7736|7750|7749|7659|7654|3235553
1309492800000|2011-07-01 04:00:00|7725|7694|7806|7804|7820|7819|7675|7671|3937139
1309752000000|2011-07-04 04:00:00|||||||||2080572
1309838400000|2011-07-05 04:00:00|7804|7790|7734|7731|7807|7794|7699|7697|3124598
1309924800000|2011-07-06 04:00:00|7703|7692|7650|7649|7722|7720|7619|7618|4154190
1310011200000|2011-07-07 04:00:00|7716|7700|7782|7780|7795|7794|7686|7685|3564917
1310097600000|2011-07-08 04:00:00|7699|7686|7692|7692|7699|7698|7638|7637|3087016
1310356800000|2011-07-11 04:00:00|7613|7600|7523|7522|7634|7632|7502|7501|4095597
1310443200000|2011-07-12 04:00:00|7503|7500|7580|7580|7675|7674|7503|7500|4133049
1310529600000|2011-07-13 04:00:00|7649|7619|7634|7633|7697|7696|7612|7607|3701045
1310616000000|2011-07-14 04:00:00|7651|7623|7612|7610|7671|7668|7593|7589|4264327
1310702400000|2011-07-15 04:00:00|7638|7613|7542|7540|7652|7618|7496|7495|5221211
1310961600000|2011-07-18 04:00:00|7554|7530|7513|7512|7554|7535|7474|7473|4042380
1311048000000|2011-07-19 04:00:00|7530|7516|7629|7627|7629|7629|7518|7516|3880995
1311134400000|2011-07-20 04:00:00|7651|7614|7613|7611|7651|7647|7582|7581|3176251
1311220800000|2011-07-21 04:00:00|7648|7636|7733|7732|7760|7759|7637|7635|5571873
1311307200000|2011-07-22 04:00:00|7749|7741|7700|7698|7749|7745|7662|7661|2738885
1311566400000|2011-07-25 04:00:00|7601|7554|7590|7587|7639|7631|7570|7553|4179491
1311652800000|2011-07-26 04:00:00|7579|7566|7554|7553|7600|7598|7546|7544|4084547
1311739200000|2011-07-27 04:00:00|7516|7511|7471|7470|7535|7533|7467|7466|5885135
1311825600000|2011-07-28 04:00:00|7472|7455|7489|7488|7547|7546|7454|7452|4149908
1311912000000|2011-07-29 04:00:00|7447|7417|7421|7418|7499|7497|7417|7412|5516212
1312171200000|2011-08-01 04:00:00|7550|7523|7496|7494|7579|7551|7423|7421|6391009
1312257600000|2011-08-02 04:00:00|7448|7431|7339|7338|7474|7471|7339|7338|6288397
1312344000000|2011-08-03 04:00:00|7349|7335|7401|7399|7411|7410|7286|7285|7139179
1312430400000|2011-08-04 04:00:00|7318|7306|7108|7104|7348|7346|7083|7082|10782817
1312516800000|2011-08-05 04:00:00|7195|7168|7131|7125|7283|7281|7005|7003|11329406
1312776000000|2011-08-08 04:00:00|7066|7000|6667|6666|7124|7122|6652|6651|18029387
1312862400000|2011-08-09 04:00:00|6838|6802|7300|7295|7300|7295|6710|6703|15483577
1312948800000|2011-08-10 04:00:00|7163|7140|6774|6772|7171|7140|6751|6750|14275821
1313035200000|2011-08-11 04:00:00|6863|6830|7160|7159|7311|7309|6820|6817|11427495
1313121600000|2011-08-12 04:00:00|7253|7225|7158|7157|7325|7323|7107|7106|6979728
1313380800000|2011-08-15 04:00:00|7233|7203|7255|7254|7264|7263|7153|7152|4610884
1313467200000|2011-08-16 04:00:00|7192|7172|7174|7173|7225|7224|7077|7076|5583710
1313553600000|2011-08-17 04:00:00|7276|7248|7235|7232|7327|7326|7183|7182|4577826
1313640000000|2011-08-18 04:00:00|7053|7032|6956|6956|7058|7049|6852|6851|8933789
1313726400000|2011-08-19 04:00:00|6868|6859|6838|6834|7054|7052|6821|6817|8333613
1313985600000|2011-08-22 04:00:00|6947|6905|6785|6782|6988|6982|6771|6770|5746025
1314072000000|2011-08-23 04:00:00|6776|6757|6962|6961|6966|6964|6763|6757|5429652
1314158400000|2011-08-24 04:00:00|6940|6915|7076|7073|7083|7082|6905|6902|5565160
1314244800000|2011-08-25 04:00:00|7128|7121|6902|6895|7189|7186|6862|6860|7344500
1314331200000|2011-08-26 04:00:00|6868|6857|6977|6976|7074|7073|6798|6795|5952390
1314590400000|2011-08-29 04:00:00|7100|7082|7271|7270|7281|7279|7098|7082|5789572
1314676800000|2011-08-30 04:00:00|7223|7213|7228|7225|7300|7299|7183|7181|5345722
1314763200000|2011-08-31 04:00:00|7285|7242|7301|7298|7360|7359|7205|7204|6006122
1314849600000|2011-09-01 04:00:00|7300|7296|7151|7138|7314|7312|7137|7135|5019569
1314936000000|2011-09-02 04:00:00|7017|6986|6926|6925|7074|7064|6921|6920|5569890
1315281600000|2011-09-06 04:00:00|6799|6754|6844|6840|6887|6873|6762|6754|7066262
1315368000000|2011-09-07 04:00:00|6966|6926|7068|7066|7083|7082|6907|6906|4791386
1315454400000|2011-09-08 04:00:00|7027|6961|6945|6944|7057|7056|6942|6940|4549149
1315540800000|2011-09-09 04:00:00|6901|6873|6780|6778|6915|6906|6756|6755|6184392
1315800000000|2011-09-12 04:00:00|6719|6702|6923|6922|6924|6923|6718|6701|5843849
1315886400000|2011-09-13 04:00:00|6940|6935|6883|6882|6954|6952|6813|6812|4871290
1315972800000|2011-09-14 04:00:00|6945|6908|6940|6938|6995|6994|6793|6792|5518110
1316059200000|2011-09-15 04:00:00|7000|6981|7083|7081|7086|7084|6945|6944|5569964
1316145600000|2011-09-16 04:00:00|7130|7102|7161|7160|7187|7183|7069|7064|8331234
1316404800000|2011-09-19 04:00:00|7021|7006|6959|6957|7025|7022|6931|6930|4376438
1316491200000|2011-09-20 04:00:00|7005|7000|6975|6974|7078|7077|6969|6967|3664919
1316577600000|2011-09-21 04:00:00|6994|6980|6722|6716|7006|6998|6713|6711|6883133
1316664000000|2011-09-22 04:00:00|6684|6666|6606|6604|6700|6698|6536|6535|13826149
1316750400000|2011-09-23 04:00:00|6626|6572|6639|6638|6666|6664|6561|6560|6603651
1317009600000|2011-09-26 04:00:00|6920|6891|7213|7211|7249|7248|6901|6891|13112875
1317096000000|2011-09-27 04:00:00|7309|7301|7212|7210|7430|7429|7161|7160|10787228
1317182400000|2011-09-28 04:00:00|7225|7211|7081|7080|7250|7249|7060|7056|6267554
1317268800000|2011-09-29 04:00:00|7232|7207|7271|7270|7275|7274|7098|7097|7786892
1317355200000|2011-09-30 04:00:00|7162|7141|7104|7103|7243|7242|7103|7102|7477656
1317614400000|2011-10-03 04:00:00|7124|7105|7004|7004|7226|7224|7002|7000|9126038
1317700800000|2011-10-04 04:00:00|6939|6910|7301|7300|7355|7349|6930|6910|11110375
1317787200000|2011-10-05 04:00:00|7320|7308|7320|7316|7345|7344|7155|7154|7714226
1317873600000|2011-10-06 04:00:00|7310|7300|7363|7363|7374|7372|7213|7212|6199038
1317960000000|2011-10-07 04:00:00|7362|7327|7178|7175|7380|7368|7169|7165|6240937
1318219200000|2011-10-10 04:00:00|7314|7288|7434|7431|7440|7437|7278|7277|5549702
1318305600000|2011-10-11 04:00:00|7410|7365|7341|7336|7427|7426|7290|7289|4473820
1318392000000|2011-10-12 04:00:00|7407|7380|7469|7468|7533|7532|7334|7333|7119357
1318478400000|2011-10-13 04:00:00|7441|7426|7406|7405|7463|7461|7339|7338|4609521
1318564800000|2011-10-14 04:00:00|7497|7461|7473|7471|7498|7482|7376|7375|3988180
1318824000000|2011-10-17 04:00:00|7411|7383|7285|7284|7435|7432|7258|7256|4629167
1318910400000|2011-10-18 04:00:00|7298|7290|7503|7496|7550|7549|7286|7285|6580002
1318996800000|2011-10-19 04:00:00|7479|7472|7414|7411|7575|7574|7393|7389|4447511
1319083200000|2011-10-20 04:00:00|7457|7449|7585|7582|7600|7597|7430|7421|5231489
1319169600000|2011-10-21 04:00:00|7666|7625|7743|7740|7750|7748|7592|7591|6705825
1319428800000|2011-10-24 04:00:00|7741|7720|7732|7731|7773|7771|7654|7654|4484983
1319515200000|2011-10-25 04:00:00|7700|7675|7580|7578|7700|7685|7539|7536|4843840
1319601600000|2011-10-26 04:00:00|7677|7647|7798|7795|7848|7846|7589|7588|6989845
1319688000000|2011-10-27 04:00:00|7969|7962|8034|8031|8058|8057|7903|7901|10638925
1319774400000|2011-10-28 04:00:00|7998|7967|7990|7989|8001|8000|7912|7903|5060488
1320033600000|2011-10-31 04:00:00|7891|7851|7786|7785|7972|7971|7786|7783|5174369
1320120000000|2011-11-01 04:00:00|7627|7600|7560|7559|7685|7683|7536|7533|7900601
1320206400000|2011-11-02 04:00:00|7673|7651|7752|7749|7779|7777|7615|7614|5280336
1320292800000|2011-11-03 04:00:00|7817|7800|7877|7876|7900|7899|7679|7677|5441144
1320379200000|2011-11-04 04:00:00|7845|7796|7731|7727|7845|7815|7687|7686|4742486
1320642000000|2011-11-07 05:00:00|7727|7725|7709|7708|7750|7733|7604|7603|3896713
1320728400000|2011-11-08 05:00:00|7774|7751|7814|7813|7840|7839|7662|7661|4937042
1320814800000|2011-11-09 05:00:00|7699|7684|7544|7541|7709|7707|7526|7524|6784870
1320901200000|2011-11-10 05:00:00|7655|7635|7599|7597|7655|7650|7528|7527|3999274
1320987600000|2011-11-11 05:00:00|7695|7659|7697|7696|7712|7711|7628|7626|3890455
1321246800000|2011-11-14 05:00:00|7677|7663|7590|7588|7689|7684|7552|7551|3305752
1321333200000|2011-11-15 05:00:00|7568|7552|7590|7587|7658|7657|7524|7523|3552222
1321419600000|2011-11-16 05:00:00|7550|7520|7474|7470|7600|7599|7453|7452|4766354
1321506000000|2011-11-17 05:00:00|7482|7462|7441|7440|7568|7567|7391|7390|5591566
1321592400000|2011-11-18 05:00:00|7492|7463|7546|7545|7563|7561|7460|7450|5104472
1321851600000|2011-11-21 05:00:00|7426|7407|7439|7438|7497|7495|7391|7390|4849532
1321938000000|2011-11-22 05:00:00|7437|7419|7441|7440|7530|7529|7410|7409|3905640
1322024400000|2011-11-23 05:00:00|7394|7377|7280|7276|7395|7390|7275|7273|5643990
1322197200000|2011-11-25 05:00:00|7265|7260|7312|7310|7353|7351|7263|7256|2270179
1322456400000|2011-11-28 05:00:00|7465|7438|7559|7558|7571|7570|7422|7416|4990790
1322542800000|2011-11-29 05:00:00|7589|7563|7519|7516|7589|7574|7504|7502|3334522
1322629200000|2011-11-30 05:00:00|7663|7650|7881|7880|7898|7896|7630|7617|8026261
1322715600000|2011-12-01 05:00:00|7822|7821|7776|7775|7844|7821|7739|7738|3205507
1322802000000|2011-12-02 05:00:00|7862|7861|7746|7745|7890|7889|7735|7734|4136934
1323061200000|2011-12-05 05:00:00|7830|7806|7809|7808|7885|7884|7724|7723|4642349
1323147600000|2011-12-06 05:00:00|7799|7790|7818|7816|7879|7878|7725|7724|3633874
1323234000000|2011-12-07 05:00:00|7777|7765|7871|7870|7890|7889|7696|7695|4482466
1323320400000|2011-12-08 05:00:00|7802|7780|7691|7690|7825|7795|7667|7666|4827856
1323406800000|2011-12-09 05:00:00|7766|7733|7754|7753|7799|7799|7720|7718|4600688
1323666000000|2011-12-12 05:00:00|7699|7693|7631|7630|7709|7698|7568|7567|4582299
1323752400000|2011-12-13 05:00:00|7670|7655|7579|7578|7692|7690|7503|7502|5832817
1323838800000|2011-12-14 05:00:00|7549|7531|7563|7549|7611|7610|7487|7486|5742516
1323925200000|2011-12-15 05:00:00|7656|7623|7494|7493|7656|7640|7486|7485|4496737
1324011600000|2011-12-16 05:00:00|7569|7523|7511|7510|7570|7564|7460|7459|6682224
1324270800000|2011-12-19 05:00:00|7526|7469|7401|7399|7545|7532|7376|7376|4559167
1324357200000|2011-12-20 05:00:00|7497|7475|7610|7606|7644|7643|7470|7469|6240916
1324443600000|2011-12-21 05:00:00|7625|7590|7619|7618|7625|7622|7551|7550|4345135
1324530000000|2011-12-22 05:00:00|7630|7621|7686|7685|7689|7688|7583|7581|3278343
1324616400000|2011-12-23 05:00:00|7705|7695|7774|7773|7779|7778|7671|7658|2494382
1324962000000|2011-12-27 05:00:00|7784|7712|7722|7721|7805|7804|7705|7701|2547453
1325048400000|2011-12-28 05:00:00|7753|7726|7658|7655|7753|7736|7637|7636|2727869
1325134800000|2011-12-29 05:00:00|7696|7686|7686|7685|7700|7699|7629|7628|2485500
1325221200000|2011-12-30 05:00:00|7681|7671|7633|7631|7681|7672|7632|7630|1662233
1325566800000|2012-01-03 05:00:00|7741|7700|7763|7759|7829|7828|7734|7700|4628004
1325653200000|2012-01-04 05:00:00|7762|7732|7684|7683|7762|7732|7661|7660|3223375
1325739600000|2012-01-05 05:00:00|7644|7632|7699|7695|7713|7712|7586|7585|3662585
1325826000000|2012-01-06 05:00:00|7719|7688|7634|7634|7720|7706|7614|7613|3081143
1326085200000|2012-01-09 05:00:00|7672|7642|7627|7626|7677|7671|7595|7595|2573499
1326171600000|2012-01-10 05:00:00|7696|7695|7740|7738|7750|7749|7673|7671|3870087
1326258000000|2012-01-11 05:00:00|7727|7703|7799|7795|7805|7804|7694|7690|3350302
1326344400000|2012-01-12 05:00:00|7832|7814|7846|7843|7850|7849|7773|7766|2880658
1326430800000|2012-01-13 05:00:00|7785|7770|7783|7781|7795|7794|7701|7700|3497196
1326776400000|2012-01-17 05:00:00|7867|7842|7800|7798|7867|7859|7761|7760|3308193
1326862800000|2012-01-18 05:00:00|7790|7775|7885|7883|7891|7889|7786|7775|3883787
1326949200000|2012-01-19 05:00:00|7897|7882|7957|7954|7959|7957|7860|7859|4185105
1327035600000|2012-01-20 05:00:00|7980|7963|7986|7985|7992|7991|7934|7933|4273017
1327294800000|2012-01-23 05:00:00|7979|7937|7913|7912|7979|7970|7882|7881|2845668
1327381200000|2012-01-24 05:00:00|7847|7816|7846|7844|7878|7873|7827|7816|2319861
1327467600000|2012-01-25 05:00:00|7835|7815|7985|7983|7997|7996|7797|7796|4142426
1327554000000|2012-01-26 05:00:00|7992|7986|7964|7962|8008|8006|7905|7905|4409193
1327640400000|2012-01-27 05:00:00|7960|7932|7941|7940|7973|7972|7887|7887|2957529
1327899600000|2012-01-30 05:00:00|7851|7822|7873|7869|7880|7879|7811|7810|3233659
1327986000000|2012-01-31 05:00:00|7920|7919|7844|7843|7920|7919|7826|7825|3168038
1328072400000|2012-02-01 05:00:00|7896|7878|7873|7871|7966|7965|7859|7851|3996142
1328158800000|2012-02-02 05:00:00|7889|7870|7868|7866|7904|7901|7846|7845|2437106
1328245200000|2012-02-03 05:00:00|7968|7944|7995|7993|8002|8001|7928|7927|5711483
1328504400000|2012-02-06 05:00:00|7960|7954|7982|7981|7993|7992|7950|7950|2748779
1328590800000|2012-02-07 05:00:00|7963|7932|7987|7986|8000|7999|7919|7918|2068977
1328677200000|2012-02-08 05:00:00|7980|7976|7965|7963|7989|7988|7947|7946|2954719
1328763600000|2012-02-09 05:00:00|7982|7965|7926|7925|7982|7975|7896|7895|3424130
1328850000000|2012-02-10 05:00:00|7899|7884|7875|7874|7928|7921|7851|7850|4068075
1329109200000|2012-02-13 05:00:00|7922|7919|7948|7947|7961|7960|7901|7900|2715983
1329195600000|2012-02-14 05:00:00|7935|7916|7892|7891|7935|7927|7825|7824|3820111
1329282000000|2012-02-15 05:00:00|7922|7903|7813|7809|7929|7922|7791|7790|4487497
1329368400000|2012-02-16 05:00:00|7812|7792|7888|7887|7894|7892|7801|7792|3809696
1329454800000|2012-02-17 05:00:00|7947|7936|7943|7941|7965|7964|7890|7888|4927558
1329800400000|2012-02-21 05:00:00|7944|7937|7966|7965|7988|7987|7932|7931|2729655
1329886800000|2012-02-22 05:00:00|7950|7947|7890|7889|7960|7957|7885|7883|2666280
1329973200000|2012-02-23 05:00:00|7888|7873|7935|7933|7942|7941|7878|7873|3017409
1330059600000|2012-02-24 05:00:00|7971|7961|8009|8007|8010|8009|7956|7950|5265650
1330318800000|2012-02-27 05:00:00|7950|7940|8029|8028|8045|8043|7872|7870|6034929
1330405200000|2012-02-28 05:00:00|8050|8035|7949|7947|8050|8042|7922|7921|4251019
1330491600000|2012-02-29 05:00:00|7957|7943|7849|7848|7969|7964|7843|7841|5657698
1330578000000|2012-03-01 05:00:00|7884|7863|7885|7882|7892|7891|7846|7844|3485853
1330664400000|2012-03-02 05:00:00|7870|7859|7822|7821|7876|7874|7819|7818|3290979
1330923600000|2012-03-05 05:00:00|7855|7838|7913|7911|7930|7929|7829|7827|4463545
1331010000000|2012-03-06 05:00:00|7880|7868|7843|7842|7905|7903|7832|7831|4831338
1331096400000|2012-03-07 05:00:00|7855|7845|7881|7880|7884|7882|7827|7826|3599479
1331182800000|2012-03-08 05:00:00|7901|7893|7892|7891|7915|7914|7844|7843|3505924
1331269200000|2012-03-09 05:00:00|7908|7896|7939|7938|7950|7949|7884|7882|3212430
1331524800000|2012-03-12 04:00:00|7961|7936|7956|7955|7966|7965|7940|7920|2575387
1331611200000|2012-03-13 04:00:00|7970|7962|8078|8075|8085|8084|7968|7962|5823640
1331697600000|2012-03-14 04:00:00|8068|8059|8068|8067|8089|8088|8040|8039|3991525
1331784000000|2012-03-15 04:00:00|8069|8053|8135|8130|8137|8136|8035|8033|4138554
1331870400000|2012-03-16 04:00:00|8122|8117|8110|8109|8149|8148|8096|8095|5637998
1332129600000|2012-03-19 04:00:00|8131|8110|8145|8143|8162|8161|8104|8102|3401203
1332216000000|2012-03-20 04:00:00|8132|8110|8149|8146|8160|8159|8107|8106|2563117
1332302400000|2012-03-21 04:00:00|8146|8145|8122|8121|8146|8145|8074|8073|3204756
1332388800000|2012-03-22 04:00:00|8093|8080|8094|8091|8109|8108|8059|8054|2834668
1332475200000|2012-03-23 04:00:00|8108|8093|8145|8142|8160|8159|8078|8077|2815176
1332734400000|2012-03-26 04:00:00|8190|8178|8232|8230|8234|8232|8176|8166|3344748
1332820800000|2012-03-27 04:00:00|8249|8228|8180|8178|8249|8239|8171|8170|2743418
1332907200000|2012-03-28 04:00:00|8216|8177|8176|8175|8216|8187|8096|8095|3409675
1332993600000|2012-03-29 04:00:00|8132|8101|8138|8128|8166|8165|8075|8075|3195800
1333080000000|2012-03-30 04:00:00|8198|8162|8118|8116|8198|8181|8090|8089|3031297
1333339200000|2012-04-02 04:00:00|8128|8070|8182|8181|8203|8202|8102|8070|3184658
1333425600000|2012-04-03 04:00:00|8151|8116|8157|8148|8184|8179|8077|8076|3920584
1333512000000|2012-04-04 04:00:00|8109|8091|8107|8106|8146|8145|8082|8077|2831745
1333598400000|2012-04-05 04:00:00|8119|8081|8089|8086|8142|8127|8066|8065|2447527
1333944000000|2012-04-09 04:00:00|8011|8001|7980|7977|8026|8023|7961|7960|3166014
1334030400000|2012-04-10 04:00:00|7965|7955|7870|7868|7981|7980|7870|7868|4352224
1334116800000|2012-04-11 04:00:00|7961|7932|7908|7906|7961|7952|7885|7884|2951299
1334203200000|2012-04-12 04:00:00|7924|7890|8004|8003|8020|8019|7875|7872|2885192
1334289600000|2012-04-13 04:00:00|7992|7978|7890|7887|8000|7999|7874|7872|3304119
1334548800000|2012-04-16 04:00:00|7950|7915|7967|7966|7994|7993|7909|7908|3303724
1334635200000|2012-04-17 04:00:00|8048|7998|8080|8078|8099|8098|7988|7987|3523423
1334721600000|2012-04-18 04:00:00|7998|7990|7972|7971|8024|8022|7966|7965|4805890
1334808000000|2012-04-19 04:00:00|7990|7969|7926|7922|8003|8002|7876|7875|4213578
1334894400000|2012-04-20 04:00:00|7936|7928|7890|7888|7957|7954|7887|7886|5023579
1335153600000|2012-04-23 04:00:00|7838|7828|7882|7881|7919|7918|7828|7820|4611755
1335240000000|2012-04-24 04:00:00|7900|7889|7982|7981|7985|7983|7885|7882|3506652
1335326400000|2012-04-25 04:00:00|7987|7969|8000|7999|8007|8006|7966|7965|3675375
1335412800000|2012-04-26 04:00:00|7999|7987|8044|8040|8054|8050|7975|7974|3146713
1335499200000|2012-04-27 04:00:00|8075|8055|8060|8057|8075|8069|8013|8012|2907794
1335758400000|2012-04-30 04:00:00|8054|8050|8042|8041|8073|8071|8022|8021|2080778
1335844800000|2012-05-01 04:00:00|8048|8033|8146|8143|8148|8147|8043|8033|3225753
1335931200000|2012-05-02 04:00:00|8113|8107|8116|8115|8126|8124|8073|8068|2458389
1336017600000|2012-05-03 04:00:00|8137|8117|8130|8129|8154|8153|8106|8105|3193908
1336104000000|2012-05-04 04:00:00|8081|8076|8100|8097|8126|8123|8055|8054|3668446
1336363200000|2012-05-07 04:00:00|8132|8126|8247|8246|8259|8258|8097|8094|6198858
1336449600000|2012-05-08 04:00:00|8240|8216|8228|8225|8246|8244|8153|8152|5066183
1336536000000|2012-05-09 04:00:00|8167|8144|8150|8149|8201|8200|8145|8143|4368430
1336622400000|2012-05-10 04:00:00|8212|8200|8177|8176|8240|8239|8161|8160|3619023
1336708800000|2012-05-11 04:00:00|8115|8100|8164|8163|8228|8226|8115|8097|3668668
1336968000000|2012-05-14 04:00:00|8101|8084|8053|8052|8117|8115|8049|8048|3331894
1337054400000|2012-05-15 04:00:00|8044|8030|8021|8020|8091|8090|8015|8014|3258128
1337140800000|2012-05-16 04:00:00|8050|8030|8057|8056|8109|8108|8027|8025|5918384
1337227200000|2012-05-17 04:00:00|8098|8058|7994|7992|8098|8092|7992|7988|5505037
1337313600000|2012-05-18 04:00:00|8041|7987|7894|7892|8041|8015|7865|7864|5449792
1337572800000|2012-05-21 04:00:00|7920|7900|7987|7981|7987|7986|7867|7865|3538487
1337659200000|2012-05-22 04:00:00|8013|7971|7970|7969|8080|8079|7926|7925|2850569
1337745600000|2012-05-23 04:00:00|7965|7920|7975|7973|7988|7986|7868|7867|3153149
1337832000000|2012-05-24 04:00:00|7985|7979|7979|7978|8000|7999|7916|7910|2247239
1337918400000|2012-05-25 04:00:00|7974|7952|7924|7918|7999|7998|7901|7900|2349775
1338264000000|2012-05-29 04:00:00|7974|7962|7980|7978|7994|7991|7926|7925|2625501
1338350400000|2012-05-30 04:00:00|7942|7918|7875|7874|7949|7948|7860|7859|3196700
1338436800000|2012-05-31 04:00:00|7871|7863|7935|7931|7985|7984|7829|7828|3662332
1338523200000|2012-06-01 04:00:00|7872|7830|7899|7898|7940|7939|7838|7830|5903531
1338782400000|2012-06-04 04:00:00|7916|7885|7895|7894|7935|7907|7846|7844|4635530
1338868800000|2012-06-05 04:00:00|7909|7877|7919|7918|7925|7921|7884|7877|3531788
1338955200000|2012-06-06 04:00:00|7969|7921|8062|8061|8065|8064|7893|7891|4025018
1339041600000|2012-06-07 04:00:00|8114|8086|8061|8060|8125|8124|8038|8037|3962155
1339128000000|2012-06-08 04:00:00|8075|8055|8135|8134|8136|8134|8030|8026|2767547
1339387200000|2012-06-11 04:00:00|8167|8136|8035|8031|8167|8150|8021|8020|3228160
1339473600000|2012-06-12 04:00:00|8044|8036|8122|8121|8131|8130|8004|8001|2988406
1339560000000|2012-06-13 04:00:00|8112|8086|8056|8053|8114|8112|8025|8024|3088210
1339646400000|2012-06-14 04:00:00|8104|8074|8177|8176|8200|8198|8077|8064|4469540
1339732800000|2012-06-15 04:00:00|8224|8215|8247|8244|8253|8252|8207|8191|5554941
1339992000000|2012-06-18 04:00:00|8219|8205|8220|8218|8249|8248|8203|8200|3615346
1340078400000|2012-06-19 04:00:00|8259|8231|8296|8295|8303|8302|8234|8231|4246114
1340164800000|2012-06-20 04:00:00|8298|8296|8242|8241|8300|8299|8191|8190|3249419
1340251200000|2012-06-21 04:00:00|8275|8237|8113|8112|8280|8279|8105|8103|3560511
1340337600000|2012-06-22 04:00:00|8144|8129|8178|8176|8209|8208|8092|8090|2795821
1340596800000|2012-06-25 04:00:00|8144|8115|8054|8052|8146|8144|8044|8043|3337627
1340683200000|2012-06-26 04:00:00|8073|8057|8135|8134|8177|8176|8047|8045|3022367
1340769600000|2012-06-27 04:00:00|8147|8143|8197|8196|8240|8239|8147|8143|2795783
1340856000000|2012-06-28 04:00:00|8159|8127|8223|8222|8230|8229|8102|8100|2663791
1340942400000|2012-06-29 04:00:00|8280|8262|8333|8331|8333|8332|8262|8260|4416876
1341201600000|2012-07-02 04:00:00|8333|8311|8362|8361|8367|8366|8288|8286|904529
1341288000000|2012-07-03 04:00:00|8361|8360|8372|8371|8388|8386|8327|8325|1699259
1341460800000|2012-07-05 04:00:00|8354|8341|8326|8324|8370|8369|8317|8305|2677986
1341547200000|2012-07-06 04:00:00|8273|8247|8257|8256|8283|8282|8215|8213|2858774
1341806400000|2012-07-09 04:00:00|8264|8254|8343|8342|8367|8366|8239|8237|3271887
1341892800000|2012-07-10 04:00:00|8371|8359|8308|8307|8371|8368|8291|8290|2889438
1341979200000|2012-07-11 04:00:00|8349|8343|8400|8397|8441|8440|8331|8327|4545163
1342065600000|2012-07-12 04:00:00|8361|8322|8359|8358|8400|8399|8320|8319|3617926
1342152000000|2012-07-13 04:00:00|8403|8372|8447|8442|8449|8448|8356|8350|3228234
1342411200000|2012-07-16 04:00:00|8445|8426|8399|8398|8448|8444|8351|8350|2744736
1342497600000|2012-07-17 04:00:00|8417|8380|8516|8513|8517|8516|8372|8370|4390547
1342584000000|2012-07-18 04:00:00|8509|8478|8495|8494|8535|8535|8480|8478|3046324
1342670400000|2012-07-19 04:00:00|8498|8492|8462|8460|8517|8515|8422|8421|2454583
1342756800000|2012-07-20 04:00:00|8441|8421|8378|8375|8441|8427|8362|8361|3669470
1343016000000|2012-07-23 04:00:00|8313|8297|8359|8357|8422|8416|8303|8281|3499341
1343102400000|2012-07-24 04:00:00|8354|8350|8374|8373|8390|8385|8305|8303|3127661
1343188800000|2012-07-25 04:00:00|8418|8392|8409|8408|8444|8422|8334|8333|3359135
1343275200000|2012-07-26 04:00:00|8469|8465|8475|8473|8517|8516|8443|8442|3412583
1343361600000|2012-07-27 04:00:00|8506|8498|8521|8515|8540|8539|8476|8474|4011021
1343620800000|2012-07-30 04:00:00|8506|8501|8524|8523|8544|8542|8482|8481|2388872
1343707200000|2012-07-31 04:00:00|8520|8484|8488|8484|8520|8514|8456|8455|2460849
1343793600000|2012-08-01 04:00:00|8510|8491|8460|8459|8531|8530|8217|8212|9626924
1343880000000|2012-08-02 04:00:00|8415|8401|8406|8405|8448|8444|8324|8323|3843788
1344225600000|2012-08-06 04:00:00|8601|8592|8515|8512|8601|8600|8512|8509|2913811
1344312000000|2012-08-07 04:00:00|8556|8535|8465|8464|8575|8572|8465|8464|4391215
1344398400000|2012-08-08 04:00:00|8480|8441|8467|8466|8489|8482|8442|8428|2714553
1344484800000|2012-08-09 04:00:00|8468|8465|8453|8452|8500|8499|8439|8438|2368657
1344571200000|2012-08-10 04:00:00|8448|8440|8475|8474|8487|8486|8421|8419|1839049
1344830400000|2012-08-13 04:00:00|8484|8463|8499|8498|8512|8511|8451|8450|1920291
1344916800000|2012-08-14 04:00:00|8508|8500|8493|8488|8528|8527|8473|8472|2328553
1345003200000|2012-08-15 04:00:00|8497|8485|8469|8468|8519|8518|8467|8466|1893489
1345089600000|2012-08-16 04:00:00|8498|8470|8519|8517|8550|8549|8453|8452|3039307
1345176000000|2012-08-17 04:00:00|8547|8510|8581|8578|8585|8584|8522|8510|3275489
1345435200000|2012-08-20 04:00:00|8567|8545|8571|8570|8577|8576|8527|8526|2194032
1345521600000|2012-08-21 04:00:00|8593|8585|8526|8524|8596|8589|8504|8502|2737040
1345608000000|2012-08-22 04:00:00|8525|8506|8572|8570|8595|8594|8507|8501|2813965
1345694400000|2012-08-23 04:00:00|8569|8563|8525|8519|8569|8564|8515|8511|2402216
1345780800000|2012-08-24 04:00:00|8509|8503|8542|8540|8553|8551|8494|8492|1756134
1346040000000|2012-08-27 04:00:00|8540|8539|8541|8540|8576|8575|8513|8512|1636555
1346126400000|2012-08-28 04:00:00|8533|8500|8494|8493|8557|8556|8490|8489|2231652
1346212800000|2012-08-29 04:00:00|8457|8456|8455|8454|8477|8476|8418|8417|3243499
1346299200000|2012-08-30 04:00:00|8439|8414|8406|8404|8439|8432|8402|8400|2261703
1346385600000|2012-08-31 04:00:00|8462|8440|8428|8427|8466|8460|8399|8397|2613707
1346731200000|2012-09-04 04:00:00|8441|8400|8423|8419|8458|8444|8404|8400|2689436
1346817600000|2012-09-05 04:00:00|8445|8423|8516|8514|8535|8533|8435|8423|4199851
1346904000000|2012-09-06 04:00:00|8575|8525|8647|8646|8647|8646|8543|8525|4303927
1346990400000|2012-09-07 04:00:00|8672|8653|8670|8661|8672|8669|8643|8642|3865675
1347249600000|2012-09-10 04:00:00|8664|8655|8657|8655|8714|8713|8648|8647|2822144
1347336000000|2012-09-11 04:00:00|8665|8662|8676|8674|8697|8696|8649|8648|2437526
1347422400000|2012-09-12 04:00:00|8686|8650|8673|8670|8705|8704|8596|8517|3444332
1347508800000|2012-09-13 04:00:00|8700|8672|8853|8850|8860|8858|8656|8655|5755449
1347595200000|2012-09-14 04:00:00|8874|8853|8867|8866|8924|8922|8813|8812|4378551
1347854400000|2012-09-17 04:00:00|8874|8855|8849|8849|8874|8873|8833|8832|2729938
1347940800000|2012-09-18 04:00:00|8851|8832|8861|8860|8861|8860|8820|8819|3204203
1348027200000|2012-09-19 04:00:00|8867|8845|8891|8889|8924|8923|8857|8845|3390787
1348113600000|2012-09-20 04:00:00|8830|8813|8944|8942|8950|8949|8794|8791|4781118
1348200000000|2012-09-21 04:00:00|8988|8971|8959|8958|8995|8994|8928|8927|7911488
1348459200000|2012-09-24 04:00:00|8912|8886|8873|8870|8967|8965|8866|8850|3996418
1348545600000|2012-09-25 04:00:00|8908|8857|8821|8817|8941|8940|8812|8811|3653923
1348632000000|2012-09-26 04:00:00|8832|8816|8840|8838|8912|8910|8825|8816|3454551
1348718400000|2012-09-27 04:00:00|8866|8860|8829|8828|8867|8866|8807|8806|2768266
1348804800000|2012-09-28 04:00:00|8849|8792|8816|8814|8850|8849|8742|8741|3742167
1349064000000|2012-10-01 04:00:00|8871|8834|8869|8868|8955|8954|8836|8834|4551940
1349150400000|2012-10-02 04:00:00|8929|8888|8882|8881|8931|8930|8841|8840|2541650
1349236800000|2012-10-03 04:00:00|8922|8882|8949|8947|8968|8967|8851|8850|3146394
1349323200000|2012-10-04 04:00:00|8985|8967|9033|9032|9051|9050|8967|8960|3943491
1349409600000|2012-10-05 04:00:00|9089|9050|9040|9037|9089|9075|9011|9010|3233593
1349668800000|2012-10-08 04:00:00|9042|9027|9021|9019|9061|9060|9015|9013|2207811
1349755200000|2012-10-09 04:00:00|9041|8998|8929|8928|9051|9050|8923|8922|2940676
1349841600000|2012-10-10 04:00:00|8926|8920|8880|8877|8958|8945|8853|8851|2542473
1349928000000|2012-10-11 04:00:00|8960|8939|8876|8867|8960|8955|8866|8866|2133304
1350014400000|2012-10-12 04:00:00|8914|8885|8827|8826|8960|8959|8824|8822|2931544
1350273600000|2012-10-15 04:00:00|8848|8843|8913|8898|8930|8929|8828|8827|2562921
1350360000000|2012-10-16 04:00:00|8964|8940|8989|8986|9000|8999|8952|8940|2922821
1350446400000|2012-10-17 04:00:00|9020|8984|9051|9050|9058|9057|8990|8983|3070431
1350532800000|2012-10-18 04:00:00|9067|9047|9062|9061|9093|9092|9031|9030|3400321
1350619200000|2012-10-19 04:00:00|9055|9031|8920|8919|9056|9050|8852|8850|4775855
1350878400000|2012-10-22 04:00:00|8960|8914|8849|8847|8960|8934|8786|8785|3630415
1350964800000|2012-10-23 04:00:00|8795|8756|8699|8698|8796|8775|8681|8680|4570348
1351051200000|2012-10-24 04:00:00|8757|8730|8698|8696|8770|8769|8681|8680|3081993
1351137600000|2012-10-25 04:00:00|8746|8718|8713|8712|8762|8740|8680|8679|2777345
1351224000000|2012-10-26 04:00:00|8715|8705|8668|8653|8729|8712|8628|8627|2956667
1351656000000|2012-10-31 04:00:00|8700|8680|8637|8633|8700|8696|8619|8618|3686672
1351742400000|2012-11-01 04:00:00|8663|8658|8760|8759|8766|8765|8656|8654|4601985
1351828800000|2012-11-02 04:00:00|8849|8778|8697|8696|8850|8842|8693|8692|3852684
1352091600000|2012-11-05 05:00:00|8764|8701|8684|8683|8765|8711|8542|8541|4895210
1352178000000|2012-11-06 05:00:00|8727|8712|8723|8720|8740|8739|8665|8663|3564435
1352264400000|2012-11-07 05:00:00|8713|8669|8552|8548|8714|8690|8528|8526|5115441
1352350800000|2012-11-08 05:00:00|8573|8560|8462|8461|8648|8647|8459|8458|4452531
1352437200000|2012-11-09 05:00:00|8450|8444|8511|8510|8581|8580|8390|8385|4132478
1352696400000|2012-11-12 05:00:00|8544|8518|8527|8526|8557|8555|8502|8501|2468665
1352782800000|2012-11-13 05:00:00|8506|8482|8589|8588|8665|8664|8483|8475|4378395
1352869200000|2012-11-14 05:00:00|8628|8608|8499|8486|8633|8629|8486|8485|5161006
1352955600000|2012-11-15 05:00:00|8526|8501|8525|8524|8577|8575|8499|8498|3501074
1353042000000|2012-11-16 05:00:00|8543|8530|8587|8586|8605|8604|8481|8480|4911687
1353301200000|2012-11-19 05:00:00|8676|8645|8675|8674|8688|8686|8620|8619|3580491
1353387600000|2012-11-20 05:00:00|8683|8665|8683|8682|8687|8684|8605|8604|3640091
1353474000000|2012-11-21 05:00:00|8698|8688|8761|8752|8761|8758|8674|8671|3390942
1353646800000|2012-11-23 05:00:00|8800|8788|8844|8843|8851|8849|8778|8776|1789800
1353906000000|2012-11-26 05:00:00|8823|8807|8833|8829|8833|8829|8795|8794|2673896
1353992400000|2012-11-27 05:00:00|8829|8825|8808|8805|8865|8864|8792|8790|4356700
1354078800000|2012-11-28 05:00:00|8802|8777|8824|8823|8830|8829|8726|8725|4406134
1354165200000|2012-11-29 05:00:00|8867|8845|8793|8792|8867|8862|8758|8757|3463081
1354251600000|2012-11-30 05:00:00|8804|8798|8802|8801|8827|8826|8776|8775|3403372
1354510800000|2012-12-03 05:00:00|8829|8809|8784|8774|8864|8861|8775|8773|3880297
1354597200000|2012-12-04 05:00:00|8789|8778|8726|8724|8796|8794|8711|8710|3058145
1354683600000|2012-12-05 05:00:00|8742|8740|8758|8757|8798|8796|8703|8702|3964815
1354770000000|2012-12-06 05:00:00|8774|8760|8746|8746|8787|8785|8720|8719|3238155
1354856400000|2012-12-07 05:00:00|8775|8769|8731|8730|8775|8774|8702|8701|3448691
1355115600000|2012-12-10 05:00:00|8740|8701|8716|8711|8740|8732|8702|8701|2758318
1355202000000|2012-12-11 05:00:00|8741|8724|8728|8726|8768|8766|8696|8695|3840102
1355288400000|2012-12-12 05:00:00|8805|8800|8939|8938|9004|9003|8785|8780|10310587
1355374800000|2012-12-13 05:00:00|8964|8940|8951|8950|8983|8982|8904|8903|4991293
1355461200000|2012-12-14 05:00:00|8962|8938|8922|8921|8975|8974|8910|8909|3914599
1355720400000|2012-12-17 05:00:00|8974|8972|9000|8999|9002|9002|8956|8951|4740580
1355806800000|2012-12-18 05:00:00|8997|8990|9035|9034|9040|9039|8983|8982|6086306
1355893200000|2012-12-19 05:00:00|9062|9036|9012|9011|9070|9070|8973|8968|4411283
1355979600000|2012-12-20 05:00:00|9031|9015|9072|9069|9083|9082|9003|9002|4921613
1356066000000|2012-12-21 05:00:00|9009|8999|8990|8977|9057|9052|8967|8951|8321490
1356325200000|2012-12-24 05:00:00|8980|8957|8983|8977|9003|9001|8939|8936|2367805
1356498000000|2012-12-26 05:00:00|8975|8970|8934|8931|9000|8997|8902|8901|2966189
1356584400000|2012-12-27 05:00:00|8949|8917|8926|8925|8969|8966|8877|8877|4029403
1356670800000|2012-12-28 05:00:00|8907|8885|8861|8860|8907|8904|8860|8860|4064312
1356930000000|2012-12-31 05:00:00|8847|8835|8979|8978|8980|8978|8817|8811|5988911
1357102800000|2013-01-02 05:00:00|9167|9130|9314|9313|9319|9313|9135|9127|6569139
1357189200000|2013-01-03 05:00:00|9319|9310|9363|9361|9434|9433|9283|9282|6122014
1357275600000|2013-01-04 05:00:00|9375|9360|9379|9375|9405|9404|9337|9335|3618887
1357534800000|2013-01-07 05:00:00|9401|9387|9349|9336|9401|9387|9315|9314|3743382
1357621200000|2013-01-08 05:00:00|9344|9326|9380|9376|9381|9380|9298|9297|3082185
1357707600000|2013-01-09 05:00:00|9409|9400|9326|9325|9414|9405|9303|9302|3195394
1357794000000|2013-01-10 05:00:00|9379|9369|9464|9463|9467|9466|9342|9341|3915461
1357880400000|2013-01-11 05:00:00|9472|9461|9444|9441|9486|9470|9423|9422|3726807
1358139600000|2013-01-14 05:00:00|9471|9440|9533|9531|9534|9533|9420|9417|3904463
1358226000000|2013-01-15 05:00:00|9534|9505|9545|9484|9548|9547|9476|9475|3288362
1358312400000|2013-01-16 05:00:00|9515|9509|9498|9495|9528|9527|9482|9481|3245233
1358398800000|2013-01-17 05:00:00|9547|9535|9528|9526|9550|9549|9485|9484|3311715
1358485200000|2013-01-18 05:00:00|9558|9540|9508|9507|9558|9554|9460|9458|5622805
1358830800000|2013-01-22 05:00:00|9513|9510|9589|9588|9592|9590|9489|9487|3204694
1358917200000|2013-01-23 05:00:00|9600|9599|9648|9646|9656|9655|9550|9549|3310649
1359003600000|2013-01-24 05:00:00|9682|9658|9730|9729|9773|9772|9654|9653|4544950
1359090000000|2013-01-25 05:00:00|9771|9765|9736|9735|9776|9775|9679|9678|3105932
1359349200000|2013-01-28 05:00:00|9742|9704|9716|9714|9754|9753|9676|9675|2677909
1359435600000|2013-01-29 05:00:00|9748|9701|9722|9722|9748|9735|9699|9680|3674996
1359522000000|2013-01-30 05:00:00|9733|9716|9683|9682|9740|9725|9646|9644|3356882
1359608400000|2013-01-31 05:00:00|9680|9654|9689|9688|9709|9707|9631|9630|3258067
1359694800000|2013-02-01 05:00:00|9750|9738|9799|9798|9900|9899|9725|9720|3751355
1359954000000|2013-02-04 05:00:00|9788|9765|9647|9645|9800|9794|9639|9638|3647191
1360040400000|2013-02-05 05:00:00|9714|9681|9780|9780|9805|9804|9705|9681|2691771
1360126800000|2013-02-06 05:00:00|9766|9727|9782|9781|9790|9788|9727|9725|2468815
1360213200000|2013-02-07 05:00:00|9780|9775|9707|9706|9797|9796|9702|9701|3228654
1360299600000|2013-02-08 05:00:00|9735|9718|9725|9711|9735|9732|9674|9673|2534782
1360558800000|2013-02-11 05:00:00|9761|9734|9712|9709|9761|9749|9705|9704|1630464
1360645200000|2013-02-12 05:00:00|9705|9702|9774|9773|9799|9798|9705|9701|2124854
1360731600000|2013-02-13 05:00:00|9790|9761|9798|9797|9820|9819|9760|9759|2043252
1360818000000|2013-02-14 05:00:00|9795|9790|9916|9913|9931|9930|9787|9782|3130416
1360904400000|2013-02-15 05:00:00|9961|9939|9969|9967|9974|9973|9924|9923|4485008
1361250000000|2013-02-19 05:00:00|9998|9979|10099|10097|10108|10107|9974|9970|3617856
1361336400000|2013-02-20 05:00:00|10144|10083|10008|10007|10149|10147|10003|10002|3657034
1361422800000|2013-02-21 05:00:00|10022|10008|10012|10010|10055|10054|9968|9967|3841611
1361509200000|2013-02-22 05:00:00|10066|10032|10125|10123|10127|10126|10024|10022|2737110
1361768400000|2013-02-25 05:00:00|10183|10133|9852|9850|10185|10177|9845|9844|4758317
1361854800000|2013-02-26 05:00:00|9914|9905|9879|9878|9949|9946|9834|9832|3948139
1361941200000|2013-02-27 05:00:00|9872|9870|10121|10117|10127|10126|9860|9859|3831019
1362027600000|2013-02-28 05:00:00|10186|10125|10212|10100|10233|10232|10133|10100|4502263
1362114000000|2013-03-01 05:00:00|10153|10145|10219|10212|10226|10225|10046|10044|4211175
1362373200000|2013-03-04 05:00:00|10178|10165|10198|10194|10198|10195|10051|10050|3986435
1362459600000|2013-03-05 05:00:00|10249|10238|10276|10274|10349|10348|10240|10238|3751720
1362546000000|2013-03-06 05:00:00|10343|10307|10322|10320|10360|10354|10276|10275|2932586
1362632400000|2013-03-07 05:00:00|10328|10306|10340|10339|10359|10354|10304|10303|2274194
1362718800000|2013-03-08 05:00:00|10399|10390|10357|10356|10400|10399|10311|10310|3035368
1362974400000|2013-03-11 04:00:00|10380|10372|10406|10405|10415|10414|10341|10340|2883275
1363060800000|2013-03-12 04:00:00|10410|10395|10340|10285|10419|10411|10215|10212|3376694
1363147200000|2013-03-13 04:00:00|10328|10278|10363|10361|10368|10367|10298|10278|2508687
1363233600000|2013-03-14 04:00:00|10393|10358|10397|10394|10425|10422|10359|10350|2573059
1363320000000|2013-03-15 04:00:00|10370|10350|10295|10294|10392|10374|10281|10280|5201495
1363579200000|2013-03-18 04:00:00|10238|10208|10211|10208|10286|10285|10192|10191|3051921
1363665600000|2013-03-19 04:00:00|10238|10213|10185|10172|10275|10265|10132|10130|3048269
1363752000000|2013-03-20 04:00:00|10225|10193|10231|10229|10259|10257|10188|10187|2642005
1363838400000|2013-03-21 04:00:00|10199|10169|10200|10198|10259|10257|10174|10169|2645980
1363924800000|2013-03-22 04:00:00|10220|10176|10258|10257|10273|10270|10196|10176|1877430
1364184000000|2013-03-25 04:00:00|10299|10282|10247|10246|10327|10324|10194|10192|2560041
1364270400000|2013-03-26 04:00:00|10290|10263|10378|10373|10385|10384|10263|10253|3198564
1364356800000|2013-03-27 04:00:00|10337|10320|10319|10316|10349|10335|10264|10263|1937768
1364443200000|2013-03-28 04:00:00|10343|10325|10440|10415|10448|10447|10298|10296|3081282
1364788800000|2013-04-01 04:00:00|10423|10405|10346|10344|10447|10444|10318|10316|2125432
1364875200000|2013-04-02 04:00:00|10400|10363|10507|10506|10550|10549|10382|10363|3490253
1364961600000|2013-04-03 04:00:00|10569|10539|10424|10420|10569|10546|10406|10405|3248533
1365048000000|2013-04-04 04:00:00|10473|10436|10507|10506|10557|10554|10438|10436|3039283
1365134400000|2013-04-05 04:00:00|10414|10378|10417|10416|10439|10438|10336|10333|3120295
1365393600000|2013-04-08 04:00:00|10454|10437|10521|10519|10529|10528|10362|10360|2080192
1365480000000|2013-04-09 04:00:00|10548|10525|10509|10508|10548|10546|10479|10477|2238187
1365566400000|2013-04-10 04:00:00|10525|10507|10636|10617|10637|10636|10493|10490|2651115
1365652800000|2013-04-11 04:00:00|10639|10622|10667|10666|10698|10695|10608|10604|2976835
1365739200000|2013-04-12 04:00:00|10644|10629|10704|10703|10705|10704|10631|10629|2383268
1365998400000|2013-04-15 04:00:00|10707|10670|10434|10433|10745|10743|10434|10427|4565654
1366084800000|2013-04-16 04:00:00|10537|10511|10715|10714|10749|10748|10523|10511|3881665
1366171200000|2013-04-17 04:00:00|10657|10633|10505|10504|10671|10664|10433|10430|3984357
1366257600000|2013-04-18 04:00:00|10521|10501|10326|10292|10525|10519|10270|10269|3442304
1366344000000|2013-04-19 04:00:00|10403|10345|10521|10520|10544|10541|10319|10312|3679123
1366603200000|2013-04-22 04:00:00|10564|10557|10495|10493|10569|10566|10415|10413|2441334
1366689600000|2013-04-23 04:00:00|10554|10535|10673|10657|10673|10669|10536|10530|3291594
1366776000000|2013-04-24 04:00:00|10688|10661|10676|10660|10700|10699|10638|10636|2108729
1366862400000|2013-04-25 04:00:00|10726|10676|10754|10752|10804|10802|10690|10676|2843061
1366948800000|2013-04-26 04:00:00|10761|10730|10703|10702|10792|10789|10651|10650|2977904
1367208000000|2013-04-29 04:00:00|10749|10716|10657|10656|10763|10735|10642|10641|2275198
1367294400000|2013-04-30 04:00:00|10669|10640|10622|10617|10670|10666|10565|10563|3820091
1367380800000|2013-05-01 04:00:00|10612|10590|10622|10618|10710|10707|10606|10590|2779761
1367467200000|2013-05-02 04:00:00|10662|10621|10729|10724|10732|10726|10631|10621|2246050
1367553600000|2013-05-03 04:00:00|10849|10832|10858|10850|10921|10918|10823|10819|3849469
1367812800000|2013-05-06 04:00:00|11140|11116|11006|10950|11140|11123|10946|10944|4348629
1367899200000|2013-05-07 04:00:00|11063|11040|10985|10984|11063|11043|10947|10945|3305009
1367985600000|2013-05-08 04:00:00|11019|10986|11090|11089|11098|11097|10946|10943|3342424
1368072000000|2013-05-09 04:00:00|11101|11083|11112|11056|11135|11134|11036|11035|3029905
1368158400000|2013-05-10 04:00:00|11107|11088|11174|11172|11190|11186|11105|11088|3250687
1368417600000|2013-05-13 04:00:00|11209|11179|11171|11170|11237|11234|11143|11141|2560624
1368504000000|2013-05-14 04:00:00|11208|11201|11281|11262|11281|11271|11182|11180|3250327
1368590400000|2013-05-15 04:00:00|11262|11250|11277|11270|11299|11297|11216|11215|3246935
1368676800000|2013-05-16 04:00:00|11253|11236|11150|11149|11253|11245|11126|11125|3237515
1368763200000|2013-05-17 04:00:00|11198|11185|11307|11292|11311|11309|11177|11176|3899765
1369022400000|2013-05-20 04:00:00|11298|11290|11300|11299|11356|11354|11259|11257|2813578
1369108800000|2013-05-21 04:00:00|11308|11289|11274|11266|11333|11332|11248|11245|2862765
1369195200000|2013-05-22 04:00:00|11285|11261|11180|11179|11345|11344|11112|11111|5198588
1369281600000|2013-05-23 04:00:00|11047|11010|11141|11139|11172|11169|10942|10920|4790716
1369368000000|2013-05-24 04:00:00|11056|11030|11078|11076|11083|11079|10994|10991|3122591
1369713600000|2013-05-28 04:00:00|11218|11200|11225|11220|11250|11248|11178|11175|4226496
1369800000000|2013-05-29 04:00:00|11186|11174|11299|11298|11336|11334|11142|11140|4125507
1369886400000|2013-05-30 04:00:00|11350|11334|11484|11482|11500|11499|11343|11330|5082930
1369972800000|2013-05-31 04:00:00|11499|11487|11392|11391|11499|11495|11388|11387|4808473
1370232000000|2013-06-03 04:00:00|11483|11460|11407|11406|11483|11470|11304|11302|4397065
1370318400000|2013-06-04 04:00:00|11400|11379|11331|11330|11400|11399|11292|11290|3937766
1370404800000|2013-06-05 04:00:00|11313|11291|11142|11141|11316|11311|11109|11105|4658219
1370491200000|2013-06-06 04:00:00|11159|11133|11308|11305|11317|11316|11119|11115|4127123
1370577600000|2013-06-07 04:00:00|11395|11358|11531|11525|11555|11554|11371|11358|4179684
1370836800000|2013-06-10 04:00:00|11575|11555|11513|11510|11600|11593|11481|11480|2665866
1370923200000|2013-06-11 04:00:00|11443|11400|11351|11350|11443|11429|11327|11326|3675725
1371009600000|2013-06-12 04:00:00|11429|11393|11280|11279|11435|11435|11267|11266|3309784
1371096000000|2013-06-13 04:00:00|11290|11275|11499|11497|11514|11513|11229|11227|3436670
1371182400000|2013-06-14 04:00:00|11505|11483|11411|11408|11510|11507|11394|11393|2336847
1371441600000|2013-06-17 04:00:00|11496|11464|11491|11483|11560|11556|11383|11382|3094124
1371528000000|2013-06-18 04:00:00|11510|11501|11511|11509|11559|11556|11486|11484|2489255
1371614400000|2013-06-19 04:00:00|11510|11505|11398|11340|11570|11566|11386|11340|3020507
1371700800000|2013-06-20 04:00:00|11341|11326|11134|11133|11393|11384|11088|11086|5433455
1371787200000|2013-06-21 04:00:00|11305|11256|11241|11238|11313|11308|11128|11125|6000289
1372046400000|2013-06-24 04:00:00|11190|11166|11187|10984|11247|11198|10956|10952|4685118
1372132800000|2013-06-25 04:00:00|11182|11171|11210|11165|11232|11231|11092|11084|3456906
1372219200000|2013-06-26 04:00:00|11299|11288|11297|11292|11385|11349|11228|11226|3363411
1372305600000|2013-06-27 04:00:00|11376|11360|11300|11299|11376|11369|11295|11294|2878951
1372392000000|2013-06-28 04:00:00|11285|11259|11188|11184|11288|11275|11167|11164|3114745
1372651200000|2013-07-01 04:00:00|11268|11250|11299|11298|11377|11374|11261|11250|2851907
1372737600000|2013-07-02 04:00:00|11300|11280|11241|11240|11339|11332|11210|11207|2127366
1372824000000|2013-07-03 04:00:00|11218|11198|11255|11254|11272|11270|11161|11157|1200663
1372996800000|2013-07-05 04:00:00|11355|11319|11491|11490|11498|11496|11329|11319|2647129
1373256000000|2013-07-08 04:00:00|11560|11526|11501|11498|11588|11585|11480|11479|2890332
1373342400000|2013-07-09 04:00:00|11571|11547|11580|11578|11596|11592|11512|11510|2969692
1373428800000|2013-07-10 04:00:00|11575|11536|11496|11493|11579|11577|11458|11456|2184075
1373515200000|2013-07-11 04:00:00|11599|11584|11707|11701|11737|11736|11547|11542|3778198
1373601600000|2013-07-12 04:00:00|11683|11664|11700|11686|11720|11719|11656|11655|2544225
1373860800000|2013-07-15 04:00:00|11764|11728|11720|11716|11764|11744|11688|11685|2239815
1373947200000|2013-07-16 04:00:00|11748|11719|11720|11718|11798|11796|11705|11703|2239972
1374033600000|2013-07-17 04:00:00|11787|11750|11771|11768|11814|11813|11748|11744|2087432
1374120000000|2013-07-18 04:00:00|11789|11780|11851|11850|11854|11852|11789|11771|3093065
1374206400000|2013-07-19 04:00:00|11889|11860|11925|11880|11925|11907|11813|11811|3310100
1374465600000|2013-07-22 04:00:00|11924|11902|11889|11888|11930|11928|11856|11855|2259137
1374552000000|2013-07-23 04:00:00|11925|11906|11835|11812|11925|11906|11816|11812|2554365
1374638400000|2013-07-24 04:00:00|11850|11834|11645|11643|11873|11868|11625|11623|3332585
1374724800000|2013-07-25 04:00:00|11626|11607|11720|11702|11746|11745|11560|11551|2567347
1374811200000|2013-07-26 04:00:00|11689|11658|11729|11728|11735|11734|11562|11560|2665093
1375070400000|2013-07-29 04:00:00|11717|11688|11646|11645|11717|11688|11598|11595|2198270
1375156800000|2013-07-30 04:00:00|11691|11663|11585|11584|11743|11717|11558|11557|3240026
1375243200000|2013-07-31 04:00:00|11635|11593|11600|11599|11691|11689|11581|11580|3158753
1375329600000|2013-08-01 04:00:00|11695|11664|11728|11720|11750|11744|11658|11652|3298181
1375416000000|2013-08-02 04:00:00|11750|11728|11750|11749|11769|11768|11694|11685|2081864
1375675200000|2013-08-05 04:00:00|11926|11910|11820|11819|11926|11910|11789|11788|2599639
1375761600000|2013-08-06 04:00:00|11839|11827|11787|11786|11845|11839|11727|11725|2302388
1375848000000|2013-08-07 04:00:00|11740|11721|11679|11677|11740|11737|11650|11647|2379055
1375934400000|2013-08-08 04:00:00|11740|11716|11770|11757|11786|11785|11664|11660|2275385
1376020800000|2013-08-09 04:00:00|11750|11742|11666|11664|11775|11770|11651|11650|1861607
1376280000000|2013-08-12 04:00:00|11645|11617|11718|11717|11733|11732|11617|11611|2042370
1376366400000|2013-08-13 04:00:00|11742|11734|11724|11723|11761|11757|11646|11642|1607269
1376452800000|2013-08-14 04:00:00|11730|11704|11653|11650|11735|11731|11648|11646|1644747
1376539200000|2013-08-15 04:00:00|11627|11573|11488|11487|11627|11620|11460|11459|3179428
1376625600000|2013-08-16 04:00:00|11454|11440|11538|11507|11570|11568|11433|11430|2847355
1376884800000|2013-08-19 04:00:00|11519|11502|11428|11420|11548|11544|11421|11418|2028685
1376971200000|2013-08-20 04:00:00|11458|11416|11509|11508|11536|11534|11416|11415|2093838
1377057600000|2013-08-21 04:00:00|11499|11475|11398|11397|11499|11490|11355|11351|2731240
1377144000000|2013-08-22 04:00:00|11443|11417|11484|11483|11536|11531|11398|11397|2378529
1377230400000|2013-08-23 04:00:00|11513|11499|11426|11425|11513|11499|11411|11408|2537266
1377489600000|2013-08-26 04:00:00|11452|11433|11387|11386|11495|11491|11387|11384|2589965
1377576000000|2013-08-27 04:00:00|11348|11319|11139|11138|11348|11344|11123|11121|4535181
1377662400000|2013-08-28 04:00:00|11117|11107|11238|11201|11283|11281|11115|11107|2634922
1377748800000|2013-08-29 04:00:00|11215|11168|11195|11193|11269|11268|11174|11164|2348275
1377835200000|2013-08-30 04:00:00|11249|11225|11107|11100|11249|11227|11074|11073|3020474
1378180800000|2013-09-03 04:00:00|11235|11203|11203|11198|11296|11286|11137|11135|2754843
1378267200000|2013-09-04 04:00:00|11204|11177|11206|11205|11245|11244|11141|11135|3510197
1378353600000|2013-09-05 04:00:00|11212|11190|11226|11222|11266|11264|11195|11186|2976685
1378440000000|2013-09-06 04:00:00|11257|11230|11180|11179|11257|11253|11074|11071|2465864
1378699200000|2013-09-09 04:00:00|11216|11200|11264|11263|11267|11265|11146|11145|2657755
1378785600000|2013-09-10 04:00:00|11346|11329|11363|11354|11383|11380|11282|11281|3036056
1378872000000|2013-09-11 04:00:00|11398|11355|11422|11421|11427|11422|11344|11341|3073501
1378958400000|2013-09-12 04:00:00|11428|11405|11337|11331|11428|11411|11310|11309|2491314
1379044800000|2013-09-13 04:00:00|11330|11325|11371|11341|11371|11368|11299|11294|1508232
1379304000000|2013-09-16 04:00:00|11454|11436|11490|11487|11511|11509|11425|11421|2773977
1379390400000|2013-09-17 04:00:00|11520|11511|11551|11550|11593|11591|11511|11502|3332897
1379476800000|2013-09-18 04:00:00|11556|11532|11673|11670|11707|11706|11497|11495|4387649
1379563200000|2013-09-19 04:00:00|11715|11696|11726|11720|11777|11774|11664|11661|4442618
1379649600000|2013-09-20 04:00:00|11793|11777|11731|11730|11795|11791|11686|11685|5539907
1379908800000|2013-09-23 04:00:00|11708|11689|11574|11530|11710|11707|11522|11521|3416779
1379995200000|2013-09-24 04:00:00|11584|11555|11529|11486|11588|11586|11488|11485|2548221
1380081600000|2013-09-25 04:00:00|11505|11493|11556|11554|11600|11599|11487|11485|2479251
1380168000000|2013-09-26 04:00:00|11563|11536|11573|11569|11639|11636|11502|11501|1978823
1380254400000|2013-09-27 04:00:00|11544|11521|11477|11476|11545|11528|11452|11451|2154602
1380513600000|2013-09-30 04:00:00|11397|11373|11351|11348|11412|11410|11307|11301|2869270
1380600000000|2013-10-01 04:00:00|11386|11366|11435|11401|11443|11441|11341|11334|2674984
1380686400000|2013-10-02 04:00:00|11365|11347|11433|11432|11436|11435|11319|11314|3477641
1380772800000|2013-10-03 04:00:00|11421|11403|11336|11336|11421|11403|11283|11281|3629157
1380859200000|2013-10-04 04:00:00|11350|11345|11369|11368|11434|11433|11333|11317|3032079
1381118400000|2013-10-07 04:00:00|11300|11280|11294|11290|11368|11367|11240|11239|3178173
1381204800000|2013-10-08 04:00:00|11295|11257|11140|11138|11321|11302|11128|11125|3940441
1381291200000|2013-10-09 04:00:00|11179|11165|11184|11183|11221|11219|11086|11084|3366603
1381377600000|2013-10-10 04:00:00|11338|11306|11478|11473|11483|11482|11307|11306|3439935
1381464000000|2013-10-11 04:00:00|11499|11468|11579|11578|11583|11580|11436|11431|3132643
1381723200000|2013-10-14 04:00:00|11500|11472|11606|11605|11608|11606|11448|11447|2700083
1381809600000|2013-10-15 04:00:00|11585|11572|11464|11463|11585|11575|11450|11447|2436348
1381896000000|2013-10-16 04:00:00|11520|11508|11665|11664|11679|11677|11508|11495|3126924
1381982400000|2013-10-17 04:00:00|11680|11654|11698|11694|11726|11725|11605|11603|3001177
1382068800000|2013-10-18 04:00:00|11745|11732|11692|11690|11750|11744|11680|11678|2555433
1382328000000|2013-10-21 04:00:00|11726|11699|11684|11683|11726|11699|11644|11643|1897751
1382414400000|2013-10-22 04:00:00|11734|11700|11745|11744|11762|11761|11701|11700|3077788
1382500800000|2013-10-23 04:00:00|11710|11690|11641|11640|11750|11742|11632|11629|2432269
1382587200000|2013-10-24 04:00:00|11695|11658|11700|11680|11732|11731|11662|11658|2096294
1382673600000|2013-10-25 04:00:00|11698|11677|11707|11706|11710|11709|11652|11651|2257688
1382932800000|2013-10-28 04:00:00|11730|11699|11711|11665|11730|11720|11667|11665|2195900
1383019200000|2013-10-29 04:00:00|11700|11695|11737|11736|11745|11741|11676|11675|1974567
1383105600000|2013-10-30 04:00:00|11761|11751|11643|11638|11771|11763|11632|11631|2372341
1383192000000|2013-10-31 04:00:00|11654|11631|11523|11515|11654|11632|11510|11508|3147618
1383278400000|2013-11-01 04:00:00|11534|11525|11541|11531|11607|11604|11494|11492|2948843
1383541200000|2013-11-04 05:00:00|11582|11570|11492|11486|11584|11574|11451|11450|2469865
1383627600000|2013-11-05 05:00:00|11458|11449|11435|11434|11510|11509|11432|11430|2015521
1383714000000|2013-11-06 05:00:00|11510|11462|11494|11490|11512|11510|11460|11446|2819605
1383800400000|2013-11-07 05:00:00|11534|11497|11396|11395|11548|11545|11386|11382|3005507
1383886800000|2013-11-08 05:00:00|11380|11332|11582|11581|11592|11591|11359|11332|3741425
1384146000000|2013-11-11 05:00:00|11597|11545|11561|11560|11600|11596|11528|11525|1663642
1384232400000|2013-11-12 05:00:00|11534|11526|11419|11418|11548|11545|11401|11400|2645165
1384318800000|2013-11-13 05:00:00|11388|11375|11477|11476|11490|11488|11387|11375|3493464
1384405200000|2013-11-14 05:00:00|11507|11485|11567|11565|11568|11567|11472|11471|2506644
1384491600000|2013-11-15 05:00:00|11557|11516|11627|11626|11634|11633|11524|11516|3191960
1384750800000|2013-11-18 05:00:00|11662|11645|11590|11588|11662|11649|11570|11568|2346763
1384837200000|2013-11-19 05:00:00|11599|11580|11580|11577|11622|11621|11547|11546|2282738
1384923600000|2013-11-20 05:00:00|11603|11591|11490|11488|11603|11592|11455|11453|2451504
1385010000000|2013-11-21 05:00:00|11535|11515|11646|11645|11652|11651|11472|11471|2774364
1385096400000|2013-11-22 05:00:00|11655|11652|11703|11689|11733|11731|11644|11642|2794899
1385355600000|2013-11-25 05:00:00|11719|11689|11569|11563|11729|11725|11539|11538|3132066
1385442000000|2013-11-26 05:00:00|11581|11562|11661|11659|11684|11683|11581|11559|2636223
1385528400000|2013-11-27 05:00:00|11685|11664|11653|11651|11695|11693|11597|11596|2206564
1385701200000|2013-11-29 05:00:00|11687|11672|11649|11642|11698|11696|11612|11611|1361656
1385960400000|2013-12-02 05:00:00|11655|11633|11533|11532|11662|11659|11513|11511|2519078
1386046800000|2013-12-03 05:00:00|11480|11457|11471|11469|11501|11500|11405|11404|3514008
1386133200000|2013-12-04 05:00:00|11436|11401|11535|11532|11559|11557|11414|11401|2964490
1386219600000|2013-12-05 05:00:00|11512|11501|11510|11509|11557|11556|11488|11485|2268358
1386306000000|2013-12-06 05:00:00|11597|11579|11661|11656|11670|11668|11576|11570|2711888
1386565200000|2013-12-09 05:00:00|11688|11669|11729|11712|11748|11745|11681|11669|2605016
1386651600000|2013-12-10 05:00:00|11706|11700|11561|11561|11717|11713|11561|11560|2374746
1386738000000|2013-12-11 05:00:00|11579|11563|11448|11444|11580|11576|11429|11428|2836739
1386824400000|2013-12-12 05:00:00|11455|11433|11435|11432|11507|11506|11409|11407|2251425
1386910800000|2013-12-13 05:00:00|11449|11436|11402|11401|11500|11490|11401|11400|2135261
1387170000000|2013-12-16 05:00:00|11470|11429|11396|11395|11472|11468|11368|11367|2953905
1387256400000|2013-12-17 05:00:00|11417|11402|11360|11359|11418|11416|11359|11356|2392197
1387342800000|2013-12-18 05:00:00|11409|11386|11626|11625|11627|11625|11356|11350|4123364
1387429200000|2013-12-19 05:00:00|11597|11583|11628|11627|11661|11660|11566|11565|2701069
1387515600000|2013-12-20 05:00:00|11645|11622|11638|11637|11670|11669|11603|11601|4423319
1387774800000|2013-12-23 05:00:00|11648|11640|11709|11707|11717|11715|11623|11622|2925601
1387861200000|2013-12-24 05:00:00|11735|11720|11736|11733|11740|11737|11701|11700|846460
1388034000000|2013-12-26 05:00:00|11744|11743|11800|11791|11800|11795|11706|11701|1718703
1388120400000|2013-12-27 05:00:00|11785|11776|11819|11731|11822|11821|11776|11731|1577309
1388379600000|2013-12-30 05:00:00|11837|11798|11798|11797|11859|11853|11776|11775|1628134
1388466000000|2013-12-31 05:00:00|11810|11805|11853|11852|11866|11865|11782|11780|1602036
1388638800000|2014-01-02 05:00:00|11839|11826|11760|11753|11850|11842|11736|11734|2537069
1388725200000|2014-01-03 05:00:00|11752|11740|11757|11753|11800|11799|11739|11737|2188931
1388984400000|2014-01-06 05:00:00|11810|11776|11634|11621|11816|11809|11629|11621|2618593
1389070800000|2014-01-07 05:00:00|11680|11660|11623|11620|11697|11695|11596|11595|2672239
1389157200000|2014-01-08 05:00:00|11630|11599|11542|11530|11630|11623|11526|11525|3163177
1389243600000|2014-01-09 05:00:00|11585|11571|11533|11522|11593|11589|11507|11503|2882792
1389330000000|2014-01-10 05:00:00|11608|11562|11500|11489|11608|11577|11445|11443|2845018
1389589200000|2014-01-13 05:00:00|11509|11480|11394|11393|11528|11526|11376|11375|3901912
1389675600000|2014-01-14 05:00:00|11419|11406|11487|11486|11489|11488|11361|11360|2983459
1389762000000|2014-01-15 05:00:00|11524|11501|11582|11581|11585|11584|11471|11468|3696537
1389848400000|2014-01-16 05:00:00|11595|11576|11528|11515|11607|11606|11492|11491|2157529
1389934800000|2014-01-17 05:00:00|11555|11501|11499|11498|11559|11557|11475|11474|3505668
1390280400000|2014-01-21 05:00:00|11543|11518|11512|11511|11552|11545|11428|11427|3534537
1390366800000|2014-01-22 05:00:00|11548|11541|11522|11520|11591|11590|11506|11505|2306942
1390453200000|2014-01-23 05:00:00|11485|11481|11359|11358|11497|11481|11338|11333|4274821
1390539600000|2014-01-24 05:00:00|11309|11293|11259|11188|11320|11315|11178|11176|5969935
1390798800000|2014-01-27 05:00:00|11230|11166|11147|11145|11230|11226|11115|11112|4279707
1390885200000|2014-01-28 05:00:00|11197|11178|11203|11201|11271|11269|11191|11178|3506920
1390971600000|2014-01-29 05:00:00|11180|11141|11138|11123|11216|11202|11113|11111|3286251
1391058000000|2014-01-30 05:00:00|11215|11181|11301|11299|11333|11332|11138|11135|3218701
1391144400000|2014-01-31 05:00:00|11173|11133|11156|11155|11239|11236|11089|11087|4744615
1391403600000|2014-02-03 05:00:00|11231|11168|10909|10908|11231|11200|10889|10888|5876892
1391490000000|2014-02-04 05:00:00|10952|10920|10918|10904|10960|10959|10861|10860|4751246
1391576400000|2014-02-05 05:00:00|10912|10893|10881|10879|10931|10927|10817|10812|3632701
1391662800000|2014-02-06 05:00:00|10948|10905|11020|11017|11028|11027|10901|10893|3307143
1391749200000|2014-02-07 05:00:00|11070|11062|11267|11246|11270|11264|11070|11062|4355450
1392008400000|2014-02-10 05:00:00|11288|11261|11256|11254|11299|11296|11174|11171|2573170
1392094800000|2014-02-11 05:00:00|11284|11225|11352|11351|11379|11378|11216|11214|3148107
1392181200000|2014-02-12 05:00:00|11390|11368|11329|11327|11416|11414|11314|11313|2466731
1392267600000|2014-02-13 05:00:00|11300|11279|11467|11465|11477|11476|11258|11257|3027465
1392354000000|2014-02-14 05:00:00|11461|11450|11500|11488|11504|11503|11423|11421|2343510
1392699600000|2014-02-18 05:00:00|11494|11488|11474|11473|11523|11516|11438|11436|2128726
1392786000000|2014-02-19 05:00:00|11474|11473|11340|11339|11520|11484|11326|11325|2989979
1392872400000|2014-02-20 05:00:00|11340|11339|11308|11307|11350|11343|11230|11228|2966621
1392958800000|2014-02-21 05:00:00|11308|11307|11320|11318|11400|11398|11298|11297|2663735
1393218000000|2014-02-24 05:00:00|11399|11307|11320|11306|11400|11398|11313|11306|2465611
1393304400000|2014-02-25 05:00:00|11320|11306|11411|11384|11416|11414|11261|11257|2659572
1393390800000|2014-02-26 05:00:00|11411|11384|11369|11368|11419|11417|11323|11319|2433721
1393477200000|2014-02-27 05:00:00|11369|11368|11446|11445|11453|11448|11310|11308|2074965
1393563600000|2014-02-28 05:00:00|11482|11480|11572|11555|11582|11581|11428|11421|3103696
1393822800000|2014-03-03 05:00:00|11572|11555|11603|11602|11675|11661|11490|11488|3909987
1393909200000|2014-03-04 05:00:00|11603|11602|11852|11850|11859|11858|11603|11602|3945248
1393995600000|2014-03-05 05:00:00|11852|11850|11902|11898|11908|11907|11816|11790|2793915
1394082000000|2014-03-06 05:00:00|11902|11898|12130|12129|12145|12143|11902|11898|4031622
1394168400000|2014-03-07 05:00:00|12130|12129|12252|12251|12293|12289|12130|12129|3550865
1394424000000|2014-03-10 04:00:00|12272|12230|12414|12411|12431|12428|12238|12230|3673928
1394510400000|2014-03-11 04:00:00|12414|12411|12474|12469|12500|12499|12392|12389|4654971
1394596800000|2014-03-12 04:00:00|12474|12469|12514|12513|12523|12520|12399|12389|3313847
1394683200000|2014-03-13 04:00:00|12514|12513|12369|12368|12593|12589|12346|12345|4008129
1394769600000|2014-03-14 04:00:00|12369|12368|12251|12250|12429|12427|12225|12221|3751952
1395028800000|2014-03-17 04:00:00|12351|12310|12331|12330|12396|12391|12290|12287|2653519
1395115200000|2014-03-18 04:00:00|12375|12321|12320|12319|12375|12348|12253|12251|3038374
1395201600000|2014-03-19 04:00:00|12348|12323|12260|12257|12370|12369|12187|12181|2549055
1395288000000|2014-03-20 04:00:00|12287|12231|12444|12443|12453|12452|12242|12227|3072159
1395374400000|2014-03-21 04:00:00|12550|12487|12506|12505|12589|12587|12481|12439|5839035
1395633600000|2014-03-24 04:00:00|12556|12523|12437|12436|12589|12551|12398|12397|3208745
1395720000000|2014-03-25 04:00:00|12507|12480|12475|12443|12507|12500|12388|12385|2362305
1395806400000|2014-03-26 04:00:00|12494|12464|12304|12303|12510|12498|12302|12301|2423129
1395892800000|2014-03-27 04:00:00|12375|12302|12347|12346|12388|12383|12266|12255|2987613
1395979200000|2014-03-28 04:00:00|12384|12363|12352|12351|12439|12436|12304|12301|2804375
1396238400000|2014-03-31 04:00:00|12435|12402|12495|12493|12497|12496|12405|12401|2655849
1396324800000|2014-04-01 04:00:00|12530|12506|12485|12484|12535|12534|12436|12433|2380700
1396411200000|2014-04-02 04:00:00|12497|12466|12452|12441|12497|12491|12418|12417|2264302
1396497600000|2014-04-03 04:00:00|12459|12430|12430|12429|12471|12463|12390|12389|1909291
1396584000000|2014-04-04 04:00:00|12486|12441|12402|12390|12537|12535|12388|12387|2585658
1396843200000|2014-04-07 04:00:00|12420|12365|12314|12312|12420|12410|12306|12305|3279291
1396929600000|2014-04-08 04:00:00|12359|12304|12312|12311|12374|12373|12254|12252|3455699
1397016000000|2014-04-09 04:00:00|12360|12327|12406|12396|12413|12411|12319|12315|2605360
1397102400000|2014-04-10 04:00:00|12444|12411|12228|12227|12470|12468|12228|12226|3216205
1397188800000|2014-04-11 04:00:00|12384|12158|12173|12171|12384|12253|12147|12143|2853463
1397448000000|2014-04-14 04:00:00|12270|12216|12225|12224|12280|12248|12111|12109|2806669
1397534400000|2014-04-15 04:00:00|12277|12163|12374|12372|12396|12395|12211|12163|3357128
1397620800000|2014-04-16 04:00:00|12440|12396|12601|12600|12602|12601|12430|12396|3409195
1397707200000|2014-04-17 04:00:00|12621|12555|12720|12719|12771|12770|12567|12555|3580999
1398052800000|2014-04-21 04:00:00|12796|12707|12643|12642|12796|12762|12626|12623|1912632
1398139200000|2014-04-22 04:00:00|12667|12641|12711|12710|12743|12742|12589|12587|2861320
1398225600000|2014-04-23 04:00:00|12764|12726|12718|12717|12798|12795|12663|12660|2115079
1398312000000|2014-04-24 04:00:00|12796|12750|12703|12689|12796|12788|12662|12661|1638560
1398398400000|2014-04-25 04:00:00|12699|12662|12730|12729|12758|12757|12660|12655|2225038
1398657600000|2014-04-28 04:00:00|12830|12800|12772|12770|12848|12821|12618|12615|2988084
1398744000000|2014-04-29 04:00:00|12827|12782|12843|12842|12875|12873|12781|12780|2336528
1398830400000|2014-04-30 04:00:00|12865|12841|12890|12877|12922|12920|12833|12830|3032329
1398916800000|2014-05-01 04:00:00|12947|12858|12901|12897|12947|12924|12816|12815|1994365
1399003200000|2014-05-02 04:00:00|12978|12945|12809|12806|12978|12967|12783|12782|3532094
1399262400000|2014-05-05 04:00:00|12720|12665|12663|12602|12720|12693|12610|12602|2816997
1399348800000|2014-05-06 04:00:00|12644|12611|12483|12467|12644|12628|12407|12405|4464370
1399435200000|2014-05-07 04:00:00|12539|12494|12744|12743|12753|12752|12539|12494|2670836
1399521600000|2014-05-08 04:00:00|12765|12722|12674|12660|12768|12747|12633|12631|2284144
1399608000000|2014-05-09 04:00:00|12629|12612|12739|12727|12739|12737|12586|12585|2378604
1399867200000|2014-05-12 04:00:00|12799|12786|12732|12690|12825|12809|12691|12689|2639921
1399953600000|2014-05-13 04:00:00|12770|12717|12796|12785|12796|12792|12707|12703|1710848
1400040000000|2014-05-14 04:00:00|12817|12740|12762|12751|12817|12795|12752|12740|1963714
1400126400000|2014-05-15 04:00:00|12737|12729|12639|12638|12750|12737|12603|12600|2514782
1400212800000|2014-05-16 04:00:00|12687|12640|12714|12682|12714|12690|12569|12566|2283277
1400472000000|2014-05-19 04:00:00|12707|12651|12702|12692|12719|12718|12613|12610|1489771
1400558400000|2014-05-20 04:00:00|12700|12690|12606|12605|12700|12690|12572|12570|1643357
1400644800000|2014-05-21 04:00:00|12687|12631|12662|12662|12695|12691|12624|12622|1431730
1400731200000|2014-05-22 04:00:00|12693|12651|12699|12697|12715|12714|12656|12651|1226796
1400817600000|2014-05-23 04:00:00|12728|12687|12681|12672|12736|12730|12633|12631|1224324
1401163200000|2014-05-27 04:00:00|12752|12734|12751|12750|12775|12774|12728|12726|1584216
1401249600000|2014-05-28 04:00:00|12745|12689|12751|12740|12794|12791|12727|12689|1768310
1401336000000|2014-05-29 04:00:00|12746|12739|12830|12737|12830|12820|12712|12710|1605408
1401422400000|2014-05-30 04:00:00|12798|12763|12830|12829|12850|12850|12783|12762|1777186
1401681600000|2014-06-02 04:00:00|12829|12816|12792|12780|12835|12830|12739|12737|1576430
1401768000000|2014-06-03 04:00:00|12769|12730|12693|12692|12771|12764|12662|12661|1840318
1401854400000|2014-06-04 04:00:00|12719|12652|12724|12682|12762|12760|12684|12652|1302412
1401940800000|2014-06-05 04:00:00|12766|12737|12819|12811|12822|12820|12721|12710|1688182
1402027200000|2014-06-06 04:00:00|12820|12815|12867|12857|12867|12863|12808|12800|1419685
1402286400000|2014-06-09 04:00:00|12863|12838|12801|12793|12863|12861|12759|12755|1920016
1402372800000|2014-06-10 04:00:00|12798|12752|12830|12829|12830|12829|12758|12750|1591764
1402459200000|2014-06-11 04:00:00|12808|12781|12831|12830|12848|12846|12794|12781|1790815
1402545600000|2014-06-12 04:00:00|12860|12846|12735|12723|12860|12852|12695|12688|1901429
1402632000000|2014-06-13 04:00:00|12730|12725|12645|12643|12754|12751|12558|12551|2590209
1402891200000|2014-06-16 04:00:00|12638|12592|12616|12615|12639|12633|12573|12565|1994585
1402977600000|2014-06-17 04:00:00|12623|12604|12608|12599|12636|12635|12561|12560|2079972
1403064000000|2014-06-18 04:00:00|12600|12591|12719|12718|12736|12735|12545|12544|2354503
1403150400000|2014-06-19 04:00:00|12757|12730|12725|12687|12757|12747|12657|12656|2202737
1403236800000|2014-06-20 04:00:00|12813|12742|12675|12674|12813|12807|12651|12650|4260419
1403496000000|2014-06-23 04:00:00|12716|12675|12675|12655|12716|12690|12629|12628|2265685
1403582400000|2014-06-24 04:00:00|12677|12630|12683|12681|12737|12736|12637|12630|2051717
1403668800000|2014-06-25 04:00:00|12720|12666|12708|12707|12735|12734|12654|12649|1636591
1403755200000|2014-06-26 04:00:00|12724|12720|12707|12706|12724|12720|12611|12606|1758436
1403841600000|2014-06-27 04:00:00|12683|12662|12744|12719|12749|12748|12665|12662|1611377
1404100800000|2014-06-30 04:00:00|12795|12688|12661|12610|12796|12710|12639|12610|1650265
1404187200000|2014-07-01 04:00:00|12684|12672|12717|12716|12765|12762|12679|12663|2049831
1404273600000|2014-07-02 04:00:00|12715|12708|12770|12769|12770|12769|12684|12683|2092281
1404360000000|2014-07-03 04:00:00|12798|12789|12929|12925|12939|12934|12791|12781|1684892
1404705600000|2014-07-07 04:00:00|12930|12817|12879|12868|12930|12907|12817|12817|2262807
1404792000000|2014-07-08 04:00:00|12909|12817|12848|12823|12909|12907|12818|12817|2469463
1404878400000|2014-07-09 04:00:00|12887|12800|12875|12852|12887|12886|12832|12800|1520360
1404964800000|2014-07-10 04:00:00|12900|12662|12842|12827|13050|12872|12725|12582|2318821
1405051200000|2014-07-11 04:00:00|12900|12793|12864|12860|12900|12871|12794|12793|1447638
1405310400000|2014-07-14 04:00:00|12928|12863|12906|12884|12928|12927|12868|12863|1178688
1405396800000|2014-07-15 04:00:00|13090|12754|12854|12844|13090|12911|12801|12733|2007184
1405483200000|2014-07-16 04:00:00|13038|12715|12806|12785|13051|12900|12789|12677|1591820
1405569600000|2014-07-17 04:00:00|13004|12663|12795|12620|13004|12810|12629|12600|2147922
1405656000000|2014-07-18 04:00:00|12842|12514|12835|12828|12846|12845|12701|12514|2319482
1405915200000|2014-07-21 04:00:00|12993|12664|12858|12844|12996|12874|12764|12611|1420593
1406001600000|2014-07-22 04:00:00|12900|12823|12839|12823|12900|12895|12824|12823|1327048
1406088000000|2014-07-23 04:00:00|12858|12800|12813|12805|12858|12857|12803|12800|1248694
1406174400000|2014-07-24 04:00:00|13029|12705|12820|12801|13043|12866|12807|12705|1427649
1406260800000|2014-07-25 04:00:00|13059|12663|12762|12743|13059|12810|12741|12663|1380258
1406520000000|2014-07-28 04:00:00|12899|12500|12845|12826|13036|12844|12663|12500|1641234
1406606400000|2014-07-29 04:00:00|13029|12641|12745|12723|13122|12868|12735|12641|1661903
1406692800000|2014-07-30 04:00:00|12934|12750|12785|12760|13042|12840|12686|12683|1680828
1406779200000|2014-07-31 04:00:00|12957|12568|12599|12566|12957|12800|12540|12520|2711814
1406865600000|2014-08-01 04:00:00|12695|12600|12685|12602|12695|12694|12273|12272|3176751
1407124800000|2014-08-04 04:00:00|12824|12583|12972|12966|13003|13002|12710|12583|3982693
1407211200000|2014-08-05 04:00:00|13139|12727|12810|12800|13139|12970|12737|12727|2553017
1407297600000|2014-08-06 04:00:00|12999|12681|12939|12900|13200|12957|12750|12680|2229810
1407384000000|2014-08-07 04:00:00|13121|12717|12907|12885|13129|12985|12855|12680|2684553
1407470400000|2014-08-08 04:00:00|12998|12680|13083|13078|13095|13094|12869|12680|2956603
1407729600000|2014-08-11 04:00:00|13248|12897|13207|13195|13303|13280|13099|12897|2356834
1407816000000|2014-08-12 04:00:00|13394|13150|13318|13311|13494|13317|13169|13150|2159441
1407902400000|2014-08-13 04:00:00|13504|13321|13328|13308|13504|13355|13248|13246|2368767
1407988800000|2014-08-14 04:00:00|13511|13220|13527|13515|13542|13537|13308|13220|3380456
1408075200000|2014-08-15 04:00:00|13610|13550|13447|13430|13610|13585|13314|13313|3235149
1408334400000|2014-08-18 04:00:00|13515|13505|13509|13497|13550|13537|13468|13467|2267270
1408420800000|2014-08-19 04:00:00|13729|13450|13503|13477|13747|13558|13463|13450|1744929
1408507200000|2014-08-20 04:00:00|13510|13510|13500|13498|13510|13510|13448|13445|1732662
1408593600000|2014-08-21 04:00:00|13699|13410|13693|13682|13828|13685|13505|13410|2496699
1408680000000|2014-08-22 04:00:00|13699|13556|13589|13580|13699|13675|13557|13556|1784364
1408939200000|2014-08-25 04:00:00|13675|13599|13629|13611|13675|13673|13607|13599|1778032
1409025600000|2014-08-26 04:00:00|13675|13612|13636|13628|13675|13673|13613|13612|1650190
1409112000000|2014-08-27 04:00:00|13790|13491|13652|13644|13790|13668|13607|13485|1489322
1409198400000|2014-08-28 04:00:00|13737|13501|13646|13614|13737|13634|13590|13501|1735400
1409284800000|2014-08-29 04:00:00|13790|13600|13725|13703|13790|13725|13604|13600|2074880
1409630400000|2014-09-02 04:00:00|13790|13753|13799|13788|13984|13815|13709|13705|2693781
1409716800000|2014-09-03 04:00:00|14024|13620|13762|13759|14142|13869|13735|13620|2224152
1409803200000|2014-09-04 04:00:00|13855|13742|13817|13800|13855|13854|13746|13742|1963973
1409889600000|2014-09-05 04:00:00|13835|13734|13807|13788|13835|13833|13736|13734|1826942
1410148800000|2014-09-08 04:00:00|14015|13634|13838|13818|14023|13885|13778|13536|1925039
1410235200000|2014-09-09 04:00:00|13948|13501|13718|13689|14044|13839|13670|13501|2358294
1410321600000|2014-09-10 04:00:00|13795|13701|13777|13755|13795|13794|13711|13701|1499235
1410408000000|2014-09-11 04:00:00|13797|13700|13795|13750|13797|13796|13701|13700|1468760
1410494400000|2014-09-12 04:00:00|13867|13699|13720|13700|13867|13819|13678|13676|2188118
1410753600000|2014-09-15 04:00:00|13880|13503|13813|13787|13880|13812|13700|13503|2177658
1410840000000|2014-09-16 04:00:00|13993|13587|13880|13870|14108|13898|13767|13587|2163016
1410926400000|2014-09-17 04:00:00|14093|13708|13975|13961|14184|14018|13873|13704|3000905
1411012800000|2014-09-18 04:00:00|14157|13975|14157|14131|14157|14156|13975|13975|2993506
1411099200000|2014-09-19 04:00:00|14260|14132|14119|14080|14260|14243|14033|14001|6000176
1411358400000|2014-09-22 04:00:00|14207|13841|13926|13921|14260|14071|13920|13829|2807933
1411444800000|2014-09-23 04:00:00|13992|13746|13865|13810|13992|13971|13860|13684|2053140
1411531200000|2014-09-24 04:00:00|13992|13727|13996|13985|14008|14005|13873|13722|1912725
1411617600000|2014-09-25 04:00:00|14140|13799|13755|13729|14140|14038|13689|13687|3252070
1411704000000|2014-09-26 04:00:00|13955|13750|13896|13858|14000|13897|13700|13657|2150522
1411963200000|2014-09-29 04:00:00|13880|13653|13837|13821|13895|13869|13760|13450|1713943
1412049600000|2014-09-30 04:00:00|13881|13769|13803|13788|13881|13872|13772|13769|2164196
1412136000000|2014-10-01 04:00:00|13800|13650|13683|13662|14100|13830|13620|13618|2777115
1412222400000|2014-10-02 04:00:00|13679|13603|13799|13762|13812|13808|13662|13603|4131947
1412308800000|2014-10-03 04:00:00|13816|13603|13950|13939|13968|13966|13816|13603|2918349
1412568000000|2014-10-06 04:00:00|14184|13941|13914|13900|14245|14034|13863|13861|2674381
1412654400000|2014-10-07 04:00:00|13909|13866|13689|13670|13938|13906|13662|13652|2374493
1412740800000|2014-10-08 04:00:00|13858|13689|13991|13971|14018|14016|13662|13603|3674007
1412827200000|2014-10-09 04:00:00|14190|13839|13751|13700|14190|14028|13684|13603|3597036
1412913600000|2014-10-10 04:00:00|13866|13603|13676|13650|13946|13945|13629|13500|3600358
1413172800000|2014-10-13 04:00:00|13630|13615|13848|13638|13850|13803|13628|13300|3591688
1413259200000|2014-10-14 04:00:00|13845|13601|13809|13780|13889.5|13889|13650|13601|4081123
1413345600000|2014-10-15 04:00:00|13740|13625|13530|13451|13740|13740|13210|13204|6924641
1413432000000|2014-10-16 04:00:00|13703|13321|13487|13470|13816|13563|13245|13162|3951689
1413518400000|2014-10-17 04:00:00|13767|13470|13720|13709|13767|13766|13564|13470|4294394
1413777600000|2014-10-20 04:00:00|13816|13735|13750|13709|13816|13747|13642|13600|2494559
1413864000000|2014-10-21 04:00:00|13816|13735|13907|13887|13909|13909|13739|13735|3452300
1413950400000|2014-10-22 04:00:00|14084|13724|13819|13781|14113|13939|13761|13724|3351424
1414036800000|2014-10-23 04:00:00|13948|13670|13949|13861|13953|13945|13841|13670|2848315
1414123200000|2014-10-24 04:00:00|13952|13806|13952|13936|13952|13951|13839|13806|2359825
1414382400000|2014-10-27 04:00:00|14177|13951|13968|13948|14177|13965|13897|13835|2233640
1414468800000|2014-10-28 04:00:00|14046|13950|14032|14019|14046|14044|13953|13950|3103276
1414555200000|2014-10-29 04:00:00|14085|13895|14040|13901|14085|14067|13899|13895|2764990
1414641600000|2014-10-30 04:00:00|14196|14000|14040|13937|14196|14000|13876|13755|2541104
1414728000000|2014-10-31 04:00:00|14278|14040|13995|13936|14278|14138|13937|13936|4105718
1414990800000|2014-11-03 05:00:00|14091|13955|14080|14061|14091|14091|13958|13955|2417027
1415077200000|2014-11-04 05:00:00|14295|13846|14218|14201|14425|14223|14080|13846|2828560
1415163600000|2014-11-05 05:00:00|14224|14200|14275|14252|14444|14334|14187|14184|2239054
1415250000000|2014-11-06 05:00:00|14330|14275|14345|14330|14360|14342|14224|14222|2152421
1415336400000|2014-11-07 05:00:00|14449|14331|14325|14276|14449|14420|14284|14250|2315855
1415595600000|2014-11-10 05:00:00|14293|14293|14505|14483|14513|14501|14293|14293|2803880
1415682000000|2014-11-11 05:00:00|14611|14474.68|14505|14488|14611|14562|14476|14474.68|2328267
1415768400000|2014-11-12 05:00:00|14575|14470|14565|14550|14575|14575|14471|14470|2076714
1415854800000|2014-11-13 05:00:00|14645|14553.1|14628|14616|14645|14625|14554|14553.1|2422004
1415941200000|2014-11-14 05:00:00|14665|14506|14568|14540|14665|14652|14507|14506|2045036
1416200400000|2014-11-17 05:00:00|14657|14500|14540|14529|14657|14561|14471|14470|1971655
1416286800000|2014-11-18 05:00:00|14690|14529|14620|14569|14690|14690|14530|14529|1966338
1416373200000|2014-11-19 05:00:00|14630|14450|14569|14508|14630|14600|14505|14450|1803521
1416459600000|2014-11-20 05:00:00|14640|14450|14581|14572|14640|14574|14507|14450|1509286
1416546000000|2014-11-21 05:00:00|14591|14577|14678|14653|14810|14715|14591|14520|2619789
1416805200000|2014-11-24 05:00:00|14700|14520|14727|14709|14900|14741|14671|14520|2328482
1416891600000|2014-11-25 05:00:00|14940|14727|14797|14793|14957|14800|14739|14693|2599188
1416978000000|2014-11-26 05:00:00|14850|14765|14836|14823|14850|14828|14765|14700|1463129
1417150800000|2014-11-28 05:00:00|14855|14841|14875|14873|14950|14948|14841|14839|1612503
1417410000000|2014-12-01 05:00:00|14950|14801|14858|14850|15024|14991|14820|14649|2697012
1417496400000|2014-12-02 05:00:00|14917|14821|15000|14987|15090|15000|14867|14820|2369598
1417582800000|2014-12-03 05:00:00|15170|14850|15040|14950|15170|15045|14952|14820|2358320
1417669200000|2014-12-04 05:00:00|15039|14960|15022|14997|15170|15050|14925|14828|1940123
1417755600000|2014-12-05 05:00:00|15040|14950|15049|15045|15170|15071|15014|14950|1891481
1418014800000|2014-12-08 05:00:00|15170|14950|15210|15195|15294|15293|15048|14950|4460544
1418101200000|2014-12-09 05:00:00|15418|15141|15047|15037|15418|15186|14892|14891|3714323
1418187600000|2014-12-10 05:00:00|15144|14900|15020|14870|15144|15124|14884|14870|4564712
1418274000000|2014-12-11 05:00:00|15089|14884|14999|14960|15168|15125|14954|14870|2560973
1418360400000|2014-12-12 05:00:00|15214|14766|14659|14651|15238|14986|14635|14631|3951849
1418619600000|2014-12-15 05:00:00|14740|14601|14950|14625|14950|14838|14476|14475|3698097
1418706000000|2014-12-16 05:00:00|14874|14538|14663|14539|14910|14870|14490|14297|4221701
1418792400000|2014-12-17 05:00:00|14787|14374|14870|14845|14950|14857|14551|14269|3531422
1418878800000|2014-12-18 05:00:00|14997|14875|15298|15249|15319|15273|14997|14797|5201109
1418965200000|2014-12-19 05:00:00|15533|15106|15179|15132|15533|15300|15087|15000|6827869
1419224400000|2014-12-22 05:00:00|15255|15161|15194|15160|15255|15252|15110|15109|2852412
1419310800000|2014-12-23 05:00:00|15250|15100|15199|15175|15420|15269|15169|14986|2897030
1419397200000|2014-12-24 05:00:00|15275|15101|15158|15157|15275|15240|15153|15101|1216958
1419570000000|2014-12-26 05:00:00|15188|15155|15132|15130|15215|15211|15126|15125|1269685
1419829200000|2014-12-29 05:00:00|15200|15100|15220|15205|15394|15225|15118|15100|2440719
1419915600000|2014-12-30 05:00:00|15250|15163|15219|15212|15250|15221|15119|15100|1923511
1420002000000|2014-12-31 05:00:00|15225|15209|15020|15015|15268|15262|15015|15013|2112009
1420174800000|2015-01-02 05:00:00|15250|15000|14914|14900|15422|15154|14852|14782|2538875
1420434000000|2015-01-05 05:00:00|15000|14911|14754|14710|15251|14925|14680|14675|3253817
1420520400000|2015-01-06 05:00:00|14800|14650|14719|14686|14893|14852|14617|14501|3329260
1420606800000|2015-01-07 05:00:00|14692|14550|14907|14818|14962|14912|14692|14549|2681313
1420693200000|2015-01-08 05:00:00|14900|14895|15137|15088|15151|15131|14900|14895|3502973
1420779600000|2015-01-09 05:00:00|15150|15000|14945|14930|15196|15165|14927|14921|2517519
1421038800000|2015-01-12 05:00:00|15173|14951|14926|14830|15181|15045|14795|14794|2590945
1421125200000|2015-01-13 05:00:00|15038|14628|14863|14850|15200|15097|14782|14628|3294869
1421211600000|2015-01-14 05:00:00|14900|14750|14829|14790|14900|14837|14643|14640|3557607
1421298000000|2015-01-15 05:00:00|14800|14680|14740|14707|14900|14875|14695|14600|2271316
1421384400000|2015-01-16 05:00:00|14850|14781|14930|14906|14930|14923|14659|14656|3403952
1421730000000|2015-01-20 05:00:00|14950|14800|14860|14832|15100|15058|14809|14800|3101305
1421816400000|2015-01-21 05:00:00|14950|14841|14730|14705|14950|14849|14661|14658|3865211
1421902800000|2015-01-22 05:00:00|14750|14671|15000|14990|15021|15018|14726|14671|4603977
1421989200000|2015-01-23 05:00:00|15050|15036|14910|14891|15100|15050|14902|14800|2367929
1422248400000|2015-01-26 05:00:00|15000|14850|14992|14983|15000|14991|14819|14815|1956719
1422334800000|2015-01-27 05:00:00|15000|14800|15000|14786|15000|14916|14758|14755|2802450
1422421200000|2015-01-28 05:00:00|14900|14700|14500|14490|14900|14876|14478|14461|3895153
1422507600000|2015-01-29 05:00:00|14692|14600|14680|14629|14800|14693|14427|14425|3587547
1422594000000|2015-01-30 05:00:00|14700|14500|14400|14391|14700|14629|14390|14389|4621741
1422853200000|2015-02-02 05:00:00|14638|14413|14678|14615|14700|14675|14335|14330|3944584
1422939600000|2015-02-03 05:00:00|14700|14500|14800|14770|14848|14847|14688|14500|3407369
1423026000000|2015-02-04 05:00:00|14850|14801|14736|14674|14850|14849|14713|14600|2870343
1423112400000|2015-02-05 05:00:00|14900|14700|14950|14902|14988|14987|14779|14700|2386548
1423198800000|2015-02-06 05:00:00|15000|14850|15065|15030|15164|15163|14959|14850|3248930
1423458000000|2015-02-09 05:00:00|14955|14950|14939|14931|15191|14976|14874|14872|1944103
1423544400000|2015-02-10 05:00:00|15000|14850|15024|15001|15051|15048|14895|14850|2203337
1423630800000|2015-02-11 05:00:00|15023|14912|15190|14965|15190|15033|14881|14850|2174445
1423717200000|2015-02-12 05:00:00|15100|14800|14974|14965|15100|15040|14937|14800|3012399
1423803600000|2015-02-13 05:00:00|15100|14900|14828|14821|15100|15010|14802|14801|2656012
1424149200000|2015-02-17 05:00:00|14827|14800|14916|14901|15042|14935|14815|14572|1848556
1424235600000|2015-02-18 05:00:00|15100|14800|15201|14600|15201|14901|14824|14600|1685021
1424322000000|2015-02-19 05:00:00|14908|14800|14767|14752|14908|14828|14709|14708|2195819
1424408400000|2015-02-20 05:00:00|14883|14700|14858|14845|14908|14870|14661|14658|2624294
1424667600000|2015-02-23 05:00:00|15000|14761|14737|14730|15000|14851|14682|14682|2910859
1424754000000|2015-02-24 05:00:00|14800|14735|15090|14850|15090|14936|14729|14724|2272257
1424840400000|2015-02-25 05:00:00|15000|14891|14878|14865|15000|14926|14847|14800|1798389
1424926800000|2015-02-26 05:00:00|15000|14800|14833|14820|15000|14930|14793|14790|1929743
1425013200000|2015-02-27 05:00:00|14900|14700|14756|14743|14900|14840|14706|14700|2366697
1425272400000|2015-03-02 05:00:00|14998|14655|14708|14699|15059|14800|14589|14589|3985168
1425358800000|2015-03-03 05:00:00|14800|14600|14588|14551|14800|14680|14507|14506|3256559
1425445200000|2015-03-04 05:00:00|14600|14500|14492|14476|14600|14584|14409|14406|2665000
1425531600000|2015-03-05 05:00:00|14600|14400|14606|14594|14627|14625|14485|14400|2141391
1425618000000|2015-03-06 05:00:00|14700|14605|14540|14530|14748|14739|14510|14503|2958997
1425873600000|2015-03-09 04:00:00|14700|14503|14663|14601|14700|14652|14528|14503|2066760
1425960000000|2015-03-10 04:00:00|14700|14503|14366|14342|14700|14561|14318|14317|4080217
1426046400000|2015-03-11 04:00:00|14565|14301|14385|14346|14700|14424|14326|14269|2227548
1426132800000|2015-03-12 04:00:00|14506|14392|14577|14566|14579|14570|14402|14392|2489416
1426219200000|2015-03-13 04:00:00|14700|14392|14395|14371|14700|14569|14328|14327|2507653
1426478400000|2015-03-16 04:00:00|14629|14300|14586|14569|14700|14606|14397|14300|2633297
1426564800000|2015-03-17 04:00:00|14617|14501|14478|14456|14617|14529|14395|14329|2015970
1426651200000|2015-03-18 04:00:00|14617|14305|14611|14594|14655|14654|14396|14300|2638145
1426737600000|2015-03-19 04:00:00|14700|14379|14494|14475|14700|14592|14447|14345|1894706
1426824000000|2015-03-20 04:00:00|14470|14422|14579|14550|14700|14582|14470|14422|4395273
1427083200000|2015-03-23 04:00:00|14645|14422|14563|14547|14700|14624|14494|14422|2371575
1427169600000|2015-03-24 04:00:00|14700|14422|14593|14433|14700|14575|14427|14422|2011159
1427256000000|2015-03-25 04:00:00|14665|14431|14800|14370|14800|14581|14361|14300|3154323
1427342400000|2015-03-26 04:00:00|14279|14269|14317|14310|14371|14368|14199|14000|2694653
1427428800000|2015-03-27 04:00:00|14360|14211|14389|14377|14490|14390|14294|14211|2526081
1427688000000|2015-03-30 04:00:00|14499|14441|14598|14568|14614|14612|14418|14410|2504300
1427774400000|2015-03-31 04:00:00|14700|14558|14447|14420|14700|14635|14427|14410|2526064
1427860800000|2015-04-01 04:00:00|14429|14320|14364|14350|14522|14461|14340|14310|2721497
1427947200000|2015-04-02 04:00:00|14350|14310|14375|14341|14458|14388|14316|14251|1690572
1428292800000|2015-04-06 04:00:00|14314|14282|14390|14360|14446|14443|14266|14256|1802808
1428379200000|2015-04-07 04:00:00|14458|14381|14321|14306|14458|14400|14301|14260|2179536
1428465600000|2015-04-08 04:00:00|14458|14211|14334|14315|14458|14378|14284|14211|2120384
1428552000000|2015-04-09 04:00:00|14458|14211|14370|14346|14458|14369|14279|14211|2256388
1428638400000|2015-04-10 04:00:00|14458|14300|14365|14335|14458|14405|14304|14300|1757711
1428897600000|2015-04-13 04:00:00|14387|14280|14358|14350|14458|14394|14334|14280|1585509
1428984000000|2015-04-14 04:00:00|14458|14310|14299|14276|14458|14381|14213|14212|2228249
1429070400000|2015-04-15 04:00:00|14458|14240|14288|14271|14458|14346|14259|14240|1801346
1429156800000|2015-04-16 04:00:00|14440|14211|14228|14201|14440|14279|14172|14169|2044171
1429243200000|2015-04-17 04:00:00|14401|14170|14097|14080|14401|14201|14035|14000|3401083
1429502400000|2015-04-20 04:00:00|14250|14101|14242|14170|14250|14241|14106|14071|1923784
1429588800000|2015-04-21 04:00:00|14325|14220|14116|14105|14325|14244|14106|14105|2432935
1429675200000|2015-04-22 04:00:00|14325|14120|14210|14190|14325|14222|14100|14030|2099409
1429761600000|2015-04-23 04:00:00|14198|14110|14254|14230|14302|14301|14165|14110|1888128
1429848000000|2015-04-24 04:00:00|14325|14251|14207|14201|14325|14253|14178|14060|1509248
1430107200000|2015-04-27 04:00:00|14325|14205|14127|14109|14325|14225|14087|14086|2522093
1430193600000|2015-04-28 04:00:00|14180|14079|14259|14252|14265|14259|14070|14066|2048302
1430280000000|2015-04-29 04:00:00|14265|14093|14240|14215|14277|14276|14166|14080|2428373
1430366400000|2015-04-30 04:00:00|14325|14155|14155|14123|14325|14256|14094|14040|2534228
1430452800000|2015-05-01 04:00:00|14325|14040|14396|14300|14458|14340|14186|14040|2133215
1430712000000|2015-05-04 04:00:00|14500|14424|14624|14620|14634|14633|14405|14305|3318961
1430798400000|2015-05-05 04:00:00|14656|14512|14473|14462|14656|14642|14451|14431|2366892
1430884800000|2015-05-06 04:00:00|14656|14300|14390|14362|14656|14541|14296|14293|2651613
1430971200000|2015-05-07 04:00:00|14520|14200|14545|14531|14559|14552|14318|14200|2623272
1431057600000|2015-05-08 04:00:00|14650|14341|14822|14809|14842|14841|14550|14281|4350933
1431316800000|2015-05-11 04:00:00|14846|14801|14615|14596|14900|14850|14601|14588|3069367
1431403200000|2015-05-12 04:00:00|14599|14383|14540|14485|14800|14620|14409|14322|2113664
1431489600000|2015-05-13 04:00:00|14723|14481|14460|14440|14730|14508|14403|14401|2071792
1431576000000|2015-05-14 04:00:00|14676|14310|14598|14565|14730|14583|14452|14310|1698574
1431662400000|2015-05-15 04:00:00|14730|14397|14548|14506|14730|14634|14468|14322|1838109
1431921600000|2015-05-18 04:00:00|14730|14322|14587|14560|14730|14589|14505|14322|1674732
1432008000000|2015-05-19 04:00:00|14678|14581|14670|14639|14700|14699|14529|14322|1963230
1432094400000|2015-05-20 04:00:00|14730|14439|14579|14522|14730|14644|14565|14322|1682561
1432180800000|2015-05-21 04:00:00|14717|14367|14527|14520|14730|14586|14517|14360|1746242
1432267200000|2015-05-22 04:00:00|14700|14531|14460|14451|14700|14531|14454|14399|1591980
1432612800000|2015-05-26 04:00:00|14456|14300|14395|14370|14677|14490|14360|14300|2537902
1432699200000|2015-05-27 04:00:00|14700|14300|14475|14459|14700|14513|14359|14300|1674657
1432785600000|2015-05-28 04:00:00|14535|14401|14520|14476|14583|14506|14403|14400|1818642
1432872000000|2015-05-29 04:00:00|14504|14420|14320|14305|14650|14481|14301|14276|2387032
1433131200000|2015-06-01 04:00:00|14408|14314|14348|14325|14552|14407|14308|14281|1943387
1433217600000|2015-06-02 04:00:00|14517|14338|14319|14286|14650|14338|14229|14200|1837870
1433304000000|2015-06-03 04:00:00|14388|14200|14319|14310|14650|14371|14256|14200|1764836
1433304000000|2015-06-03 04:00:00|14388|14200|14319|14310|14650|14371|14256|14200|1764836
1433390400000|2015-06-04 04:00:00|14290|14222|14158|14142|14290|14289|14124|14123|2722075
1433476800000|2015-06-05 04:00:00|14378|14170|14086|14055|14378|14179|14053|14052|2231171
1433736000000|2015-06-08 04:00:00|14100|14071|13980|13955|14100|14082|13953|13941|2353682
1433822400000|2015-06-09 04:00:00|13959|13950|14250|13950|14250|14039|13852|13750|1941908
1433908800000|2015-06-10 04:00:00|14078|13807|14099|14080|14150|14149|13960|13750|2438429
1433995200000|2015-06-11 04:00:00|14203|14100|14133|14117|14203|14161|14062|14010|1890674
1434081600000|2015-06-12 04:00:00|14203|14060|14043|14029|14203|14111|13977|13976|1710590
1434340800000|2015-06-15 04:00:00|14027|13910|13940|13922|14100|14020|13878|13877|2206279
1434427200000|2015-06-16 04:00:00|13870|13760|13987|13962|14087|13972|13839|13750|1884385
1434513600000|2015-06-17 04:00:00|14100|13950|13992|13970|14100|14055|13919|13911|1803638
1434600000000|2015-06-18 04:00:00|14100|13844|14267|14265|14298|14281|13990|13750|3823977
1434686400000|2015-06-19 04:00:00|14300|14040|14089|14075|14300|14294|14089|14040|3781774
1434945600000|2015-06-22 04:00:00|14300|14040|14175|14153|14300|14251|14112|14040|1913872
1435032000000|2015-06-23 04:00:00|14322|14040|14150|14121|14322|14214|14095|14040|1532486
1435118400000|2015-06-24 04:00:00|14200|14150|14025|14006|14200|14150|14009|14000|1584379
1435204800000|2015-06-25 04:00:00|14200|13965|13959|13950|14200|14070|13945|13923|2049384
1435291200000|2015-06-26 04:00:00|14050|13960|13982|13961|14050|14016|13913|13911|2385186
1435550400000|2015-06-29 04:00:00|13869|13801|13681|13661|13950|13918|13647|13641|3650247
1435636800000|2015-06-30 04:00:00|14050|13500|13650|13500|14050|13778|13610|13500|3778126
1435723200000|2015-07-01 04:00:00|13860|13551|13777|13752|13877|13829|13674|13551|2483951
1435809600000|2015-07-02 04:00:00|13950|13594|13748|13742|13950|13812|13707|13450|2005201
1436155200000|2015-07-06 04:00:00|13869|13479|13750|13703|13950|13742|13610|13479|2373642
1436241600000|2015-07-07 04:00:00|13768|13517|13835|13805|13878|13863|13605|13517|3629145
1436328000000|2015-07-08 04:00:00|13894|13890|13800|13697|14020|13890|13676|13600|2784803
1436414400000|2015-07-09 04:00:00|13942|13730|13925|13855|14020|13888|13796|13730|2945566
1436500800000|2015-07-10 04:00:00|14020|13880|13970|13960|14035|14028|13897|13880|2703771
1436760000000|2015-07-13 04:00:00|14100|14000|14150|14066|14150|14147|14045|14000|2449580
1436846400000|2015-07-14 04:00:00|14156|14000|14121|14101|14250|14169|14097|14000|1826539
1436932800000|2015-07-15 04:00:00|14250|14000|14300|14211|14300|14280|14125|14000|2223189
1437019200000|2015-07-16 04:00:00|14322|14300|14396|14372|14500|14392|14306|14286|2532560
1437105600000|2015-07-17 04:00:00|14500|14170|14394|14371|14500|14415|14355|14170|2309157
1437364800000|2015-07-20 04:00:00|14500|14403|14451|14445|14500|14469|14373|14164|2010419
1437451200000|2015-07-21 04:00:00|14500|14257|14345|14322|14500|14464|14309|14257|2211091
1437537600000|2015-07-22 04:00:00|14340|14164|14351|14326|14400|14393|14291|14164|1944283
1437624000000|2015-07-23 04:00:00|14500|14164|14260|14225|14500|14338|14207|14164|1625807
1437710400000|2015-07-24 04:00:00|14397|14164|14160|14128|14442|14241|14120|14101|1761578
1437969600000|2015-07-27 04:00:00|14175|14155|14174|14081|14175|14175|14042|14042|2179811
1438056000000|2015-07-28 04:00:00|14304|13958|14388|14334|14500|14358|14114|13958|2423037
1438142400000|2015-07-29 04:00:00|14370|14347|14292|14261|14370|14369|14263|14255|1959023
1438228800000|2015-07-30 04:00:00|14362|14237|14300|14155|14362|14304|14212|14085|1581163
1438315200000|2015-07-31 04:00:00|14464|14117|14308|14297|14500|14374|14264|14100|2087067
1438574400000|2015-08-03 04:00:00|14332|14117|14332|14092|14332|14313|14093|14092|1991762
1438660800000|2015-08-04 04:00:00|14500|14000|14267|14235|14500|14305|14207|14000|1901154
1438747200000|2015-08-05 04:00:00|14461|14250|14359|14326|14469|14398|14288|14250|1887532
1438833600000|2015-08-06 04:00:00|14395|14250|14355|14345|14500|14388|14301|14250|1812410
1438920000000|2015-08-07 04:00:00|14500|14250|14399|14261|14500|14369|14233|14200|1854256
1439179200000|2015-08-10 04:00:00|14500|14000|14369|14345|14500|14357|14100|14000|3479428
1439265600000|2015-08-11 04:00:00|14339|14100|14285|14280|14500|14307|14146|14021|3054111
1439352000000|2015-08-12 04:00:00|14190|14055|14162|14142|14404|14200|14047|14045|4115359
1439438400000|2015-08-13 04:00:00|14447|14053|14205|14176|14447|14260|14099|14001|2444422
1439524800000|2015-08-14 04:00:00|14350|14200|14279|14247|14350|14275|14193|14000|2267858
1439784000000|2015-08-17 04:00:00|14349|14255|14234|14222|14350|14265|14132|14077|2049519
1439870400000|2015-08-18 04:00:00|14350|14050|14144|14136|14350|14229|14103|14008|2620205
1439956800000|2015-08-19 04:00:00|14285|14008|14046|14022|14285|14170|13975|13975|2708960
1440043200000|2015-08-20 04:00:00|14039|13991|13829|13815|14143|13991|13820|13751|3033394
1440129600000|2015-08-21 04:00:00|13775|13600|13490|13450|13810|13800|13418|13416|7450524
1440388800000|2015-08-24 04:00:00|13070|13007|13257|12901|13400|13393|12576|12550|11507187
1440475200000|2015-08-25 04:00:00|13200|13121|12774|12746|13471|13452|12755|12746|6467924
1440561600000|2015-08-26 04:00:00|13175|12932|13284|13255|13299|13287|12871|12855|5604413
1440648000000|2015-08-27 04:00:00|13400|13381|13640|13603|13640|13640|13324|13322|4700174
1440734400000|2015-08-28 04:00:00|13597|13388|13595|13574|13600|13586|13474|13345|2896436
1440993600000|2015-08-31 04:00:00|13547|13405|13385|13336|13600|13529|13342|13300|3482010
1441080000000|2015-09-01 04:00:00|13229|13200|13195|13100|13239|13203|12983|12983|4643272
1441166400000|2015-09-02 04:00:00|13200|13156|13238|13230|13400|13274|13076|13005|3230963
1441252800000|2015-09-03 04:00:00|13300|13285|13220|13202|13400|13360|13169|13080|2848820
1441339200000|2015-09-04 04:00:00|13189|13080|12980|12931|13323|13131|12892|12891|4143066
1441684800000|2015-09-08 04:00:00|13220|13173|13379|13265|13400|13306|13117|13000|4282042
1441771200000|2015-09-09 04:00:00|13480|13381|13079|13043|13480|13450|13030|13000|3698452
1441857600000|2015-09-10 04:00:00|13195|13105|13080|13060|13243|13195|13009|13000|3299984
1441944000000|2015-09-11 04:00:00|13227|13000|13150|13123|13227|13153|13026|12990|2671024
1442203200000|2015-09-14 04:00:00|13360|13141|13109|13095|13360|13174|13055|13051|2500062
1442289600000|2015-09-15 04:00:00|13291|12990|13270|13231|13360|13265|13079|12990|2544616
1442376000000|2015-09-16 04:00:00|13360|13024|13268|13231|13360|13300|13202|13024|2376974
1442462400000|2015-09-17 04:00:00|13360|13260|13146|13144|13360|13356|13129|13111|3515362
1442548800000|2015-09-18 04:00:00|13360|13145|12915|12908|13360|13169|12840|12802|6359256
1442808000000|2015-09-21 04:00:00|13105|12923|13150|13106|13190|13150|12951|12882|3593711
1442894400000|2015-09-22 04:00:00|13095|12875|12910|12901|13203|12985|12837|12836|3193277
1442980800000|2015-09-23 04:00:00|13125|12800|12929|12916|13150|12963|12831|12800|2346039
1443067200000|2015-09-24 04:00:00|13107|12862|12984|12886|13108|12923|12775|12774|2858709
1443153600000|2015-09-25 04:00:00|13060|12890|12965|12942|13073|13058|12902|12767|2379512
1443412800000|2015-09-28 04:00:00|13150|12791|12949|12879|13150|12949|12844|12750|3409391
1443499200000|2015-09-29 04:00:00|13013|12751|12900|12883|13060|12926|12767|12750|3262121
1443585600000|2015-09-30 04:00:00|12910|12890|13058|13018|13058|13040|12868|12867|3209020
1443672000000|2015-10-01 04:00:00|13182|13048|13011|13004|13337|13126|12930|12928|3295656
1443758400000|2015-10-02 04:00:00|13196|12841|12992|12960|13210|13048|12747|12746|3921996
1444017600000|2015-10-05 04:00:00|13020|12922|13229|13201|13300|13242|13020|12833|3036001
1444104000000|2015-10-06 04:00:00|13199|13019|13108|13065|13300|13239|13094|13019|2890563
1444190400000|2015-10-07 04:00:00|13300|13151|13285|13250|13334|13331|13177|13019|2721471
1444276800000|2015-10-08 04:00:00|13240|13224|13382|13354|13400|13399|13228|13224|2259070
1444363200000|2015-10-09 04:00:00|13575|13380|13319|13295|13651|13438|13219|13180|2226817
1444622400000|2015-10-12 04:00:00|13503|13126|13473|13300|13520|13404|13288|13126|1586073
1444708800000|2015-10-13 04:00:00|13499|13128|13214|13152|13507|13313|13191|13124|2228071
1444795200000|2015-10-14 04:00:00|13401|13042|13339|13102|13422|13241|13106|13030|2495776
1444881600000|2015-10-15 04:00:00|13363|13030|13392|13382|13401|13386|13155|13030|2400240
1444968000000|2015-10-16 04:00:00|13410|13296|13373|13369|13494|13479|13296|13296|2454703
1445227200000|2015-10-19 04:00:00|13389|13309|13378|13348|13389|13383|13312|13304|1612979
1445313600000|2015-10-20 04:00:00|13521|13270|13409|13380|13574|13438|13311|13270|1661633
1445400000000|2015-10-21 04:00:00|13606|13270|13339|13301|13606|13537|13312|13270|1952917
1445486400000|2015-10-22 04:00:00|13526|13270|13789|13751|13800|13768|13365|13270|4052923
1445572800000|2015-10-23 04:00:00|13971|13750|13824|13760|14035|13870|13678|13675|2314150
1445832000000|2015-10-26 04:00:00|13960|13631|13800|13660|13960|13791|13666|13631|1628354
1445918400000|2015-10-27 04:00:00|13960|13631|13574|13545|13960|13694|13508|13507|1753269
1446004800000|2015-10-28 04:00:00|13773|13600|13812|13500|13900|13829|13550|13500|2473758
1446091200000|2015-10-29 04:00:00|13900|13579|13800|13780|13900|13850|13724|13579|1643577
1446177600000|2015-10-30 04:00:00|13900|13500|13668|13615|13900|13800|13609|13500|2709195
1446440400000|2015-11-02 05:00:00|13900|13500|13850|13820|13900|13859|13600|13500|2323938
1446526800000|2015-11-03 05:00:00|13900|13500|13795|13777|13900|13847|13775|13500|1639218
1446613200000|2015-11-04 05:00:00|13900|13581|13745|13731|13900|13835|13709|13575|2074884
1446699600000|2015-11-05 05:00:00|13900|13523|13651|13607|13900|13802|13632|13500|1837625
1446786000000|2015-11-06 05:00:00|13853|13650|13552|13535|13861|13719|13516|13400|2503623
1447045200000|2015-11-09 05:00:00|13897|13650|13756|13340|13960|13650|13341|13340|3369015
1447131600000|2015-11-10 05:00:00|13628|13405|13467|13414|13628|13469|13365|13223|2034980
1447218000000|2015-11-11 05:00:00|13500|13412|13520|13412|13520|13519|13414|13412|1601436
1447304400000|2015-11-12 05:00:00|13550|13441|13292|13264|13550|13466|13276|13262|3061521
1447390800000|2015-11-13 05:00:00|13455|13100|13195|13153|13509|13356|13174|13001|2692116
1447650000000|2015-11-16 05:00:00|13196|13004|13345|13240|13429|13330|13151|13002|2309432
1447736400000|2015-11-17 05:00:00|13400|13330|13323|13302|13505|13389|13271|13267|2189876
1447822800000|2015-11-18 05:00:00|13400|13101|13655|13631|13656|13637|13328|13070|2857328
1447909200000|2015-11-19 05:00:00|13800|13476|13663|13641|13800|13686|13585|13476|2023499
1447995600000|2015-11-20 05:00:00|13687|13501|13675|13600|13800|13741|13597|13501|2355977
1448254800000|2015-11-23 05:00:00|13732|13563|13634|13591|13734|13677|13585|13498|1620366
1448341200000|2015-11-24 05:00:00|13690|13400|13588|13509|13690|13588|13412|13400|2054455
1448427600000|2015-11-25 05:00:00|13690|13400|13530|13461|13690|13599|13484|13400|1554522
1448600400000|2015-11-27 05:00:00|13539|13530|13469|13465|13565|13556|13448|13445|874894
1448859600000|2015-11-30 05:00:00|13600|13400|13490|13443|13600|13507|13383|13382|3439727
1448946000000|2015-12-01 05:00:00|13554|13409|13643|13626|13659|13655|13449|13409|2675259
1449032400000|2015-12-02 05:00:00|13645|13510|13563|13530|13674|13671|13513|13510|2588863
1449118800000|2015-12-03 05:00:00|13761|13400|13347|13292|13800|13557|13232|13228|3327986
1449205200000|2015-12-04 05:00:00|13437|13281|13648|13636|13654|13652|13291|13200|3910157
1449464400000|2015-12-07 05:00:00|13800|13429|13700|13470|13800|13650|13468|13400|2208483
1449550800000|2015-12-08 05:00:00|13756|13417|13357|13337|13800|13497|13317|13316|3145125
1449637200000|2015-12-09 05:00:00|13545|13200|13195|13171|13600|13413|13120|13117|3149259
1449723600000|2015-12-10 05:00:00|13262|13187|13237|13154|13262|13261|13119|13119|2689877
1449810000000|2015-12-11 05:00:00|13394|13200|13030|13000|13400|13200|12958|12955|4058762
1450069200000|2015-12-14 05:00:00|13200|13050|13222|13181|13224|13222|13012|12810|3586651
1450155600000|2015-12-15 05:00:00|13400|13043|13517|13494|13565|13564|13279|13043|3528032
1450242000000|2015-12-16 05:00:00|13600|13415|13588|13565|13645|13612|13324|13295|4020956
1450328400000|2015-12-17 05:00:00|13639|13500|13340|13340|13639|13608|13340|13340|2622697
1450414800000|2015-12-18 05:00:00|13538|13188|13024|13015|13580|13347|12972|12970|5164919
1450674000000|2015-12-21 05:00:00|13270|13025|13200|13119|13400|13167|12966|12800|3394057
1450760400000|2015-12-22 05:00:00|13195|13104|13333|13325|13333|13331|13105|13104|2872694
1450846800000|2015-12-23 05:00:00|13400|13320|13421|13420|13443|13442|13323|13320|2699114
1450933200000|2015-12-24 05:00:00|13455|13348|13389|13386|13455|13454|13350|13348|947104
1451278800000|2015-12-28 05:00:00|13364|13252|13364|13252|13364|13345|13252|13252|1868582
1451365200000|2015-12-29 05:00:00|13365|13301|13439|13300|13455|13453|13301|13300|2530000
1451451600000|2015-12-30 05:00:00|13412|13304|13412|13304|13412|13410|13306|13304|2126788
1451538000000|2015-12-31 05:00:00|13550|13000|13198|13195|13550|13336|13196|13000|2345429
1451883600000|2016-01-04 05:00:00|13077|13000|13135|13100|13500|13135|12877|12859|5130166
1451970000000|2016-01-05 05:00:00|13200|12910|13150|13127|13200|13153|12982|12910|3333778
1452056400000|2016-01-06 05:00:00|13110|12910|13176|13142|13176|13175|12931|12910|4105894
1452142800000|2016-01-07 05:00:00|13082|12900|13051|12911|13115|13051|12863|12750|5934043
1452229200000|2016-01-08 05:00:00|13200|13031|12850|12830|13200|13100|12821|12801|4721493
1452488400000|2016-01-11 05:00:00|12923|12922|12865|12842|12923|12923|12705|12704|3394846
1452574800000|2016-01-12 05:00:00|12850|12835|12894|12889|13150|13000|12752|12750|3613037
1452661200000|2016-01-13 05:00:00|13000|12800|12659|12605|13000|12950|12573|12570|4432957
1452747600000|2016-01-14 05:00:00|12832|12650|12815|12710|12950|12898|12602|12550|4113265
1452834000000|2016-01-15 05:00:00|12749|12550|12660|12620|12900|12681|12456|12451|5907501
1453179600000|2016-01-19 05:00:00|12900|12731|12770|12665|12900|12826|12677|12661|4537178
1453266000000|2016-01-20 05:00:00|12570|12501|12578|12526|12900|12611|12403|12402|6047871
1453352400000|2016-01-21 05:00:00|12585|12308|12740|12590|12860|12672|12438|12308|2983779
1453438800000|2016-01-22 05:00:00|12900|12655|12700|12677|12900|12784|12593|12592|2871008
1453698000000|2016-01-25 05:00:00|12863|12750|12410|12390|12869|12750|12391|12390|3118079
1453784400000|2016-01-26 05:00:00|12377|12242|12652|12540|12700|12651|12377|12200|2850758
1453870800000|2016-01-27 05:00:00|12650|12457|12544|12444|12723|12721|12462|12300|3083973
1453957200000|2016-01-28 05:00:00|12850|12208|12600|12526|12850|12671|12438|12208|2880649
1454043600000|2016-01-29 05:00:00|12750|12605|12975|12952|12982|12975|12639|12462|4150789
1454302800000|2016-02-01 05:00:00|13200|13100|12850|12803|13200|13100|12755|12500|3500180
1454389200000|2016-02-02 05:00:00|12839|12683|12601|12550|13148|12775|12552|12500|3488717
1454475600000|2016-02-03 05:00:00|12679|12600|12660|12614|12900|12659|12354|12351|5324035
1454562000000|2016-02-04 05:00:00|12709|12700|12732|12650|12770|12769|12577|12400|3438127
1454648400000|2016-02-05 05:00:00|12780|12671|12800|12670|12800|12749|12575|12400|3599219
1454907600000|2016-02-08 05:00:00|12709|12700|12795|12395|12800|12781|12495|12289|5140750
1454994000000|2016-02-09 05:00:00|12695|12615|12800|12549|12825|12807|12529|12300|4258687
1455080400000|2016-02-10 05:00:00|12885|12792|12638|12615|13000|12918|12631|12500|3792716
1455166800000|2016-02-11 05:00:00|12529|12500|12539|12521|12675|12675|12350|12350|4974528
1455253200000|2016-02-12 05:00:00|12670|12551|12804|12788|12821|12816|12620|12300|3956154
1455598800000|2016-02-16 05:00:00|12978|12935|12978|12807|12978|12978|12809|12807|3668851
1455685200000|2016-02-17 05:00:00|12897|12891|13050|12950|13050|13045|12892|12891|3413528
1455771600000|2016-02-18 05:00:00|13046|12900|13086|12925|13292|13234|13046|12900|2915740
1455858000000|2016-02-19 05:00:00|13177|13091|13116|13100|13300|13158|13004|12900|2747241
1456117200000|2016-02-22 05:00:00|13249|13035|13188|13116|13350|13284|13133|13035|2396386
1456203600000|2016-02-23 05:00:00|13350|13101|13069|13035|13350|13190|13062|12900|2200144
1456290000000|2016-02-24 05:00:00|13099|12900|13158|13125|13350|13150|12890|12886|2890096
1456376400000|2016-02-25 05:00:00|13129|13052|13235|13211|13350|13235|13045|12980|2722835
1456462800000|2016-02-26 05:00:00|13350|13237|13179|13105|13350|13329|13150|13000|3007353
1456722000000|2016-02-29 05:00:00|13782|13000|13500|13375|13782|13509|13190|13000|5559378
1456808400000|2016-03-01 05:00:00|13525|13481|13694|13659|13700|13690|13434|13315|4637109
1456894800000|2016-03-02 05:00:00|13700|13681|13667|13647|13715|13714|13581|13581|3068848
1456981200000|2016-03-03 05:00:00|13697|13400|13680|13660|13942|13723|13616|13400|3196607
1457067600000|2016-03-04 05:00:00|13719|13621|13794|13772|13810|13803|13653|13477|3331796
1457326800000|2016-03-07 05:00:00|13942|13562|13860|13852|13942|13878|13747|13562|3838298
1457413200000|2016-03-08 05:00:00|13839|13702|13815|13781|13942|13867|13750|13702|3338503
1457499600000|2016-03-09 05:00:00|13942|13702|13910|13893|13999|13912|13809|13702|2512082
1457586000000|2016-03-10 05:00:00|13942|13722|13880|13843|14202|14020|13783|13722|3507597
1457672400000|2016-03-11 05:00:00|14202|13900|14064|14041|14202|14071|13912|13900|3297172
1457928000000|2016-03-14 04:00:00|14122|13948|14122|13948|14122|14114|13949|13948|2471587
1458014400000|2016-03-15 04:00:00|14180|14050|14222|13990|14222|14050|13902|13800|2009551
1458100800000|2016-03-16 04:00:00|14180|13824|14168|13970|14180|14039|13962|13818|2465881
1458187200000|2016-03-17 04:00:00|14180|13800|14299|14240|14300|14257|13940|13800|3419111
1458273600000|2016-03-18 04:00:00|14300|14052|14237|14176|14320|14295|14145|14052|5253195
1458532800000|2016-03-21 04:00:00|14320|14000|14230|14201|14320|14261|14171|14000|1726464
1458619200000|2016-03-22 04:00:00|14315|14100|14234|14211|14315|14298|14167|14100|2085523
1458705600000|2016-03-23 04:00:00|14219|14100|14110|14088|14300|14204|14088|14081|1816847
1458792000000|2016-03-24 04:00:00|14296|14000|14038|14013|14296|14060|13957|13956|2226319
1459137600000|2016-03-28 04:00:00|14090|14037|14149|14000|14200|14160|14038|14000|1826889
1459224000000|2016-03-29 04:00:00|14299|13947|14215|14190|14299|14202|14050|13800|2122328
1459310400000|2016-03-30 04:00:00|14299|14033|14270|14220|14475|14340|14190|14033|2302620
1459396800000|2016-03-31 04:00:00|14425|14000|14209|14161|14485|14305|14149|14000|2345940
1459483200000|2016-04-01 04:00:00|14338|14000|14380|14371|14400|14399|14114|14000|2741120
1459742400000|2016-04-04 04:00:00|14500|14356|14322|14302|14500|14400|14278|14276|2331747
1459828800000|2016-04-05 04:00:00|14393|14330|14178|14136|14500|14330|14103|14000|2321866
1459915200000|2016-04-06 04:00:00|14383|14180|14176|14155|14383|14181|14044|14000|2148524
1460001600000|2016-04-07 04:00:00|14375|14000|14083|14051|14375|14150|14027|14000|2307441
1460088000000|2016-04-08 04:00:00|14218|14139|14112|14092|14375|14197|14068|14000|1622490
1460347200000|2016-04-11 04:00:00|14333|14106|14092|14071|14375|14208|14077|14000|1657460
1460433600000|2016-04-12 04:00:00|14154|14075|14249|14225|14280|14248|14075|14030|1964516
1460520000000|2016-04-13 04:00:00|14365|14302|14424|14384|14500|14413|14298|14250|2763761
1460606400000|2016-04-14 04:00:00|14411|14342|14390|14365|14500|14431|14348|14342|1984380
1460692800000|2016-04-15 04:00:00|14408|14360|14341|14340|14459|14430|14294|14292|2352070
1460952000000|2016-04-18 04:00:00|14341|14238|14427|14425|14500|14447|14300|14047|2027633
1461038400000|2016-04-19 04:00:00|14500|14452|14589|14487|14638|14634|14475|14211|2785159
1461124800000|2016-04-20 04:00:00|14702|14502|14618|14603|14702|14642|14539|14469|1696368
1461211200000|2016-04-21 04:00:00|14678|14576|14478|14451|14778|14639|14468|14450|2260764
1461297600000|2016-04-22 04:00:00|14611|14500|14620|14591|14639|14637|14450|14400|1897664
1461556800000|2016-04-25 04:00:00|14766|14492|14638|14618|14766|14636|14553|14492|1673961
1461643200000|2016-04-26 04:00:00|14669|14650|14680|14673|14780|14715|14632|14492|2205966
1461729600000|2016-04-27 04:00:00|14747|14695|14779|14775|14804|14803|14651|14641|2097239
1461816000000|2016-04-28 04:00:00|14672|14654|14635|14618|14908|14750|14577|14492|1980267
1461902400000|2016-04-29 04:00:00|14644|14555|14576|14546|14800|14616|14452|14451|2673646
1462161600000|2016-05-02 04:00:00|14600|14450|14694|14685|14800|14713|14575|14450|2199771
1462248000000|2016-05-03 04:00:00|14652|14552|14525|14486|14740|14674|14410|14407|2570531
1462334400000|2016-05-04 04:00:00|14547|14441|14450|14427|14678|14444|14337|14332|1883544
1462420800000|2016-05-05 04:00:00|14527|14440|14382|14366|14726|14481|14349|14346|1921190
1462507200000|2016-05-06 04:00:00|14421|14321|14558|14440|14740|14483|14325|14280|1767464
1462766400000|2016-05-09 04:00:00|14497|14417|14290|14236|14733|14474|14193|14191|2995886
1462852800000|2016-05-10 04:00:00|14397|14345|14473|14450|14491|14490|14319|14225|2530771
1462939200000|2016-05-11 04:00:00|14484|14374|14287|14268|14530|14492|14264|14213|2045583
1463025600000|2016-05-12 04:00:00|14372|14300|14348|14320|14530|14371|14231|14230|1969285
1463112000000|2016-05-13 04:00:00|14309|14206|14158|14142|14530|14358|14114|14100|2306425
1463371200000|2016-05-16 04:00:00|14219|14200|14190|14168|14400|14214|14127|14120|2236608
1463457600000|2016-05-17 04:00:00|14336|14250|14068|14037|14400|14250|13992|13990|2577448
1463544000000|2016-05-18 04:00:00|14122|14075|14158|14140|14250|14184|13998|13910|2177521
1463630400000|2016-05-19 04:00:00|14147|14014|14098|14083|14250|14144|13968|13910|2097154
1463716800000|2016-05-20 04:00:00|14169|14120|14194|14186|14250|14248|14115|14065|2403498
1463976000000|2016-05-23 04:00:00|14219|14131|14150|14138|14250|14194|14106|13979|1542155
1464062400000|2016-05-24 04:00:00|14197|14121|14438|14381|14438|14405|14192|13933|2420035
1464148800000|2016-05-25 04:00:00|14469|14355|14414|14395|14495|14492|14373|14213|2257245
1464235200000|2016-05-26 04:00:00|14467|14371|14328|14310|14495|14425|14289|14035|1948865
1464321600000|2016-05-27 04:00:00|14495|14350|14347|14335|14495|14356|14278|14122|1664867
1464667200000|2016-05-31 04:00:00|14325|14324|14129|14113|14415|14412|14102|14081|3621533
1464753600000|2016-06-01 04:00:00|14177|14080|14197|14186|14209|14208|14042|14037|2482451
1464840000000|2016-06-02 04:00:00|14229|14127|14226|14200|14250|14207|14097|14035|2021381
1464926400000|2016-06-03 04:00:00|14250|14035|14121|14082|14250|14178|14012|14010|2363679
1465185600000|2016-06-06 04:00:00|14189|13928|14198|14162|14250|14249|14149|13928|1951910
1465272000000|2016-06-07 04:00:00|14250|14041|14153|14121|14250|14247|14139|14041|1960679
1465358400000|2016-06-08 04:00:00|14250|14200|14267|14231|14269|14268|14159|13958|1691877
1465444800000|2016-06-09 04:00:00|14265|14035|14219|14210|14265|14249|14118|14035|1589258
1465531200000|2016-06-10 04:00:00|14215|14116|14176|14161|14237|14235|14103|14035|1893238
1465790400000|2016-06-13 04:00:00|14150|14052|14093|14087|14267|14264|14092|14035|2323761
1465876800000|2016-06-14 04:00:00|14087|14035|14123|14062|14155|14154|14052|14000|2827396
1465963200000|2016-06-15 04:00:00|14161|14160|14075|14026|14250|14217|14033|14023|2520323
1466049600000|2016-06-16 04:00:00|14206|14140|14207|14201|14250|14201|13897|13896|2914210
1466136000000|2016-06-17 04:00:00|14215|14139|14088|14063|14265|14185|14046|14001|3670307
1466395200000|2016-06-20 04:00:00|14250|14200|14194|14170|14296|14290|14163|14100|2933815
1466481600000|2016-06-21 04:00:00|14200|14100|14353|14341|14370|14362|14188|14100|2706636
1466568000000|2016-06-22 04:00:00|14430|14400|14487|14415|14487|14465|14360|14158|2633678
1466654400000|2016-06-23 04:00:00|14500|14450|14600|14555|14673|14654|14460|14450|2934139
1466740800000|2016-06-24 04:00:00|14555|14280|14100|13951|14555|14280|13949|13947|9124656
1467000000000|2016-06-27 04:00:00|13995|13867|13850|13840|14210|13959|13666|13661|4739593
1467086400000|2016-06-28 04:00:00|14035|13900|14028|14018|14049|14029|13829|13826|4034867
1467172800000|2016-06-29 04:00:00|14050|13907|14259|14212|14296|14257|13992|13907|3287265
1467259200000|2016-06-30 04:00:00|14265|13995|14490|14451|14490|14476|14212|13995|3590794
1467345600000|2016-07-01 04:00:00|14475|14375|14413|14375|14484|14480|14376|14375|2117524
1467691200000|2016-07-05 04:00:00|14377|14341|14257|14101|14495|14353|14177|14100|2390920
1467777600000|2016-07-06 04:00:00|14256|14174|14251|14230|14423|14262|14095|14035|2221104
1467864000000|2016-07-07 04:00:00|14322|14251|14206|14175|14495|14301|14120|14077|2290569
1467950400000|2016-07-08 04:00:00|14269|14171|14364|14348|14490|14373|14232|14035|2876372
1468209600000|2016-07-11 04:00:00|14447|14343|14400|14385|14450|14422|14344|14343|2466595
1468296000000|2016-07-12 04:00:00|14478|14390|14482|14453|14503|14503|14398|14390|2417874
1468382400000|2016-07-13 04:00:00|14523|14422|14596|14583|14600|14598|14445|14265|2580702
1468468800000|2016-07-14 04:00:00|14725|14441|14568|14527|14725|14674|14546|14441|2614256
1468555200000|2016-07-15 04:00:00|14610|14522|14553|14517|14725|14636|14512|14265|3063543
1468814400000|2016-07-18 04:00:00|14687|14581|14675|14650|14725|14669|14592|14265|2460139
1468900800000|2016-07-19 04:00:00|14697|14585|14696|14683|14700|14697|14591|14585|2728543
1468987200000|2016-07-20 04:00:00|14700|14651|14620|14595|14785|14735|14570|14380|2199373
1469073600000|2016-07-21 04:00:00|14669|14572|14448|14435|14785|14625|14420|14416|3247570
1469160000000|2016-07-22 04:00:00|14570|14380|14457|14436|14725|14481|14389|14380|2314953
1469419200000|2016-07-25 04:00:00|14497|14402|14420|14410|14711|14492|14361|14360|1853182
1469505600000|2016-07-26 04:00:00|14439|14321|14469|14436|14725|14484|14384|14265|1647433
1469592000000|2016-07-27 04:00:00|14500|14405|14430|14422|14725|14475|14374|14265|1938122
1469678400000|2016-07-28 04:00:00|14499|14420|14467|14442|14725|14469|14348|14265|1361376
1469764800000|2016-07-29 04:00:00|14513|14363|14458|14429|14600|14460|14375|14303|1508073
1470024000000|2016-08-01 04:00:00|14529|14454|14398|14374|14600|14464|14358|14308|1422662
1470110400000|2016-08-02 04:00:00|14458|14331|14347|14317|14600|14400|14299|14296|1847262
1470196800000|2016-08-03 04:00:00|14359|14265|14372|14347|14515|14378|14299|14265|1551318
1470283200000|2016-08-04 04:00:00|14419|14400|14327|14312|14600|14400|14292|14265|1346183
1470369600000|2016-08-05 04:00:00|14554|14265|14460|14449|14555|14548|14397|14265|2443652
1470628800000|2016-08-08 04:00:00|14600|14489|14556|14543|14600|14562|14424|14405|2737697
1470715200000|2016-08-09 04:00:00|14600|14472|14712|14703|14745|14744|14550|14440|2888858
1470801600000|2016-08-10 04:00:00|14785|14651|14669|14495|14785|14740|14614|14495|1962879
1470888000000|2016-08-11 04:00:00|14800|14500|14795|14777|14800|14798|14630|14500|2350022
1470974400000|2016-08-12 04:00:00|14800|14562|14787|14761|14800|14772|14672|14562|1921335
1471233600000|2016-08-15 04:00:00|14845|14752|14785|14775|14845|14791|14713|14618|1567819
1471320000000|2016-08-16 04:00:00|14799|14701|14748|14725|14805|14794|14720|14650|1556591
1471406400000|2016-08-17 04:00:00|14775|14674|14974|14891|14974|14932|14712|14650|2248842
1471492800000|2016-08-18 04:00:00|14955|14853|14882|14860|14955|14935|14854|14853|1606713
1471579200000|2016-08-19 04:00:00|14899|14801|14883|14855|14955|14884|14780|14750|2068154
1471838400000|2016-08-22 04:00:00|14939|14750|14850|14785|14955|14878|14789|14653|1146873
1471924800000|2016-08-23 04:00:00|14929|14805|14898|14877|15000|14923|14860|14750|1352010
1472011200000|2016-08-24 04:00:00|14938|14850|14845|14832|15000|14894|14814|14813|1550181
1472097600000|2016-08-25 04:00:00|14855|14820|14888|14864|14890|14870|14815|14750|1912452
1472184000000|2016-08-26 04:00:00|14955|14815|14804|14792|14955|14921|14723|14719|2151702
1472443200000|2016-08-29 04:00:00|14923|14781|14945|14913|14967.5|14967|14804|14781|1982188
1472529600000|2016-08-30 04:00:00|14950|14841|15038|15018|15039|15023|14920|14725|2189377
1472616000000|2016-08-31 04:00:00|15072|14952|15057|15037|15130|15089|14866|14762|3108372
1472702400000|2016-09-01 04:00:00|15087|15021|15034|15015|15155|15098|14883|14840|2225679
1472788800000|2016-09-02 04:00:00|15089|14981|15089|15055|15155|15102|14999|14835|1524093
1473134400000|2016-09-06 04:00:00|15147|15031|15057|15030|15155|15094|14931|14893|2813495
1473220800000|2016-09-07 04:00:00|15049|14934|14973|14960|15049|15048|14934|14934|1828555
1473307200000|2016-09-08 04:00:00|15155|14875|14978|14968|15156|15008|14932|14875|2213595
1473393600000|2016-09-09 04:00:00|15044|14878|14649|14633|15155|14952|14649|14550|3084532
1473652800000|2016-09-12 04:00:00|14594|14500|14895|14853|14940|14937|14582|14500|3297015
1473739200000|2016-09-13 04:00:00|14869|14751|14695|14624|14955|14810|14558|14555|4298991
1473825600000|2016-09-14 04:00:00|14691|14533|14593|14553|14691|14689|14534|14533|2460296
1473912000000|2016-09-15 04:00:00|14786|14503|14659|14630|14786|14708|14548|14503|2417138
1473998400000|2016-09-16 04:00:00|14666|14468|14501|14495|14666|14630|14468|14468|5186674
1474257600000|2016-09-19 04:00:00|14619|14493|14533|14515|14619|14618|14495|14493|2373833
1474344000000|2016-09-20 04:00:00|14609|14503|14512|14477|14755|14594|14476|14420|1734130
1474430400000|2016-09-21 04:00:00|14649|14498|14646|14627|14649|14647|14499|14498|2845131
1474516800000|2016-09-22 04:00:00|14713|14650|14653|14640|14713|14707|14614|14613|1947564
1474603200000|2016-09-23 04:00:00|14697|14500|14510|14503|14697|14648|14503|14500|2042049
1474862400000|2016-09-26 04:00:00|14469|14420|14429|14402|14496|14494|14404|14400|1897490
1474948800000|2016-09-27 04:00:00|14620|14441|14540|14513|14620|14537|14402|14390|2186090
1475035200000|2016-09-28 04:00:00|14542|14403|14523|14513|14542|14537|14404|14403|2515527
1475121600000|2016-09-29 04:00:00|14601|14387|14374|14348|14620|14551|14339|14333|2720636
1475208000000|2016-09-30 04:00:00|14538|14359|14444|14425|14538|14538|14359|14359|2999481
1475467200000|2016-10-03 04:00:00|14500|14321|14393|14371|14500|14430|14321|14321|2419700
1475553600000|2016-10-04 04:00:00|14495|14300|14338|14310|14620|14418|14282|14280|2338481
1475640000000|2016-10-05 04:00:00|14429.5|14321|14429.5|14403|14429.5|14429|14326|14321|2163404
1475726400000|2016-10-06 04:00:00|14424|14330|14387|14367|14424|14410|14330|14330|1736183
1475812800000|2016-10-07 04:00:00|14494|14378|14470|14431|14494|14494|14379|14378|2286495
1476072000000|2016-10-10 04:00:00|14568|14450|14538|14525|14568|14567|14502|14450|1414890
1476158400000|2016-10-11 04:00:00|14532|14353|14418|14398|14532|14508|14355|14353|1847906
1476244800000|2016-10-12 04:00:00|14548|14351|14487|14453|14605|14529|14398|14351|1853839
1476331200000|2016-10-13 04:00:00|14450|14192|14328|14305|14450|14421|14193|14192|3517253
1476417600000|2016-10-14 04:00:00|14489|14350|14418|14408|14489|14488|14350|14350|1997588
1476676800000|2016-10-17 04:00:00|14604|14270|14399|14371|14604|14474|14338|14270|1878084
1476763200000|2016-10-18 04:00:00|14507|14329|14449|14412|14605|14507|14414|14270|1700243
1476849600000|2016-10-19 04:00:00|14508|14270|14499|14476|14605|14569|14449|14270|1547607
1476936000000|2016-10-20 04:00:00|14543|14419|14492|14453|14543|14541|14419|14419|1878159
1477022400000|2016-10-21 04:00:00|14618|14391|14372|14360|14618|14411|14281|14279|2296988
1477281600000|2016-10-24 04:00:00|14489|14360|14393|14381|14489|14488|14370|14360|1548226
1477368000000|2016-10-25 04:00:00|14416|14321|14337|14321|14416|14415|14322|14321|1701154
1477454400000|2016-10-26 04:00:00|14446|14304|14409|14379|14446|14446|14312|14304|2108564
1477540800000|2016-10-27 04:00:00|14500|14387|14450|14436|14500|14475|14388|14387|2165377
1477627200000|2016-10-28 04:00:00|14515|14270|14420|14401|14600|14527|14294|14270|2121325
1477886400000|2016-10-31 04:00:00|14469|14400|14447|14429|14469|14468|14404|14400|2239958
1477972800000|2016-11-01 04:00:00|14594|14450|14363|14341|14600|14479|14313|14311|2554401
1478059200000|2016-11-02 04:00:00|14418|14257|14325|14302|14418|14386|14257|14257|2405046
1478145600000|2016-11-03 04:00:00|14445|14270|14445|14364|14445|14443|14319|14270|2012445
1478232000000|2016-11-04 04:00:00|14499|14227|14350|14255|14499|14377|14237|14227|2588368
1478494800000|2016-11-07 05:00:00|14717|14295|14691|14671|14717|14717|14438|14295|4133729
1478581200000|2016-11-08 05:00:00|14725|14582|14814|14700|14814|14812|14643|14582|2871847
1478667600000|2016-11-09 05:00:00|14983|14450|15127|15115|15164|15162|14467|14450|6748141
1478754000000|2016-11-10 05:00:00|15260|15101|15605|15594|15661.3|15660|15101|15101|6263601
1478840400000|2016-11-11 05:00:00|15670|15500|15695|15692|15728|15728|15500|15500|3390834
1479099600000|2016-11-14 05:00:00|15818|15625|15798|15786|15818|15814|15655|15625|4213276
1479186000000|2016-11-15 05:00:00|15871|15609|15764|15746|15871|15801|15610|15609|3560100
1479272400000|2016-11-16 05:00:00|15759|15602|15718|15686|15759|15758|15605|15602|3506451
1479358800000|2016-11-17 05:00:00|15890|15327|15849|15823|15890|15864|15632|15327|4159905
1479445200000|2016-11-18 05:00:00|15883|15717|15790|15762|15883|15871|15744|15717|2488010
1479704400000|2016-11-21 05:00:00|15890|15742|15889|15851|15890|15870|15743|15742|1962515
1479790800000|2016-11-22 05:00:00|15909|15783|15875|15842|15909|15908|15783|15783|2257776
1479877200000|2016-11-23 05:00:00|15900|15728|15811|15791|15900|15898|15737|15728|2196457
1480050000000|2016-11-25 05:00:00|15900|15760|15810|15808|15900|15870|15763|15760|1180224
1480309200000|2016-11-28 05:00:00|15849|15682|15712|15684|15849|15847|15690|15682|3119376
1480395600000|2016-11-29 05:00:00|15798|15682|15779|15759|15798|15797|15686|15682|1787700
1480482000000|2016-11-30 05:00:00|15889|15742|15763|15750|15889|15878|15745|15742|3128134
1480568400000|2016-12-01 05:00:00|15821|15744|16030|16005|16030|16022|15755|15744|3448690
1480654800000|2016-12-02 05:00:00|16012|15870|15957|15930|16012|16004|15871|15870|2808399
1480914000000|2016-12-05 05:00:00|16068|15927|16025|16013|16068|16053|15929|15927|3360217
1481000400000|2016-12-06 05:00:00|16130|15992.86|16153|16116|16157|16155|15994|15992.86|2710404
1481086800000|2016-12-07 05:00:00|16377|16057|16450|16430|16462|16460|16134|16057|4367210
1481173200000|2016-12-08 05:00:00|16595.27|16352.04|16425|16411|16595.27|16595|16353|16352.04|3761476
1481259600000|2016-12-09 05:00:00|16516|16307|16502|16470|16516|16514|16309|16307|2727286
1481518800000|2016-12-12 05:00:00|16600|16435|16610|16593|16664|16663|16442|16435|5353574
1481605200000|2016-12-13 05:00:00|16699|14482.5|16662|16652|16699|16697|16545|14482.5|3460073
1481691600000|2016-12-14 05:00:00|16725|16454|16537|16526|16725|16721|16459|16454|3296081
1481778000000|2016-12-15 05:00:00|16702|16480|16597|16575|16702|16701|16485|16480|2888512
1481864400000|2016-12-16 05:00:00|16664|16433|16494|16461|16664|16616|16433|16433|4334450
1482123600000|2016-12-19 05:00:00|16800|16160|16549|16535|16800|16561|16452|16160|2062512
1482210000000|2016-12-20 05:00:00|16642|16535|16642|16620|16642|16641|16544|16535|2128970
1482296400000|2016-12-21 05:00:00|16667|16555|16617|16590|16667|16666|16556|16555|1747998
1482382800000|2016-12-22 05:00:00|16619|16489|16619|16603|16619|16611|16491|16489|1748131
1482469200000|2016-12-23 05:00:00|16644|16477|16540|16511|16644|16620|16478|16477|1494163
1482814800000|2016-12-27 05:00:00|16800|16160|16495|16476|16800|16575|16480|16160|1532168
1482901200000|2016-12-28 05:00:00|16584|16356|16385|16375|16584|16558|16362|16356|1852712
1482987600000|2016-12-29 05:00:00|16447|16301|16319|16305|16447|16438|16302|16301|1688853
1483074000000|2016-12-30 05:00:00|16403|16240|16295|16283|16403|16390|16250|16240|2320176
1483419600000|2017-01-03 05:00:00|16510|16244|16396|16380|16510|16490|16246|16244|3017735
1483506000000|2017-01-04 05:00:00|16461|16300|16405|16400|16461|16454|16302|16300|2540621
1483592400000|2017-01-05 05:00:00|16456|16360|16337|16329|16580|16414|16219|16201|1990213
1483678800000|2017-01-06 05:00:00|16380|14101.5|16350|16331|16380|16379|16274|14101.5|1805897
1483938000000|2017-01-09 05:00:00|16370|16045.18|16215|16185|16370|16340|16045.18|16045.18|2393850
1484024400000|2017-01-10 05:00:00|16230|16172|16160|16145|16410|16272|16141|16140|1738906
1484110800000|2017-01-11 05:00:00|16245|15950|16223|16208|16245|16244|16104|15950|2514754
1484197200000|2017-01-12 05:00:00|16269|16033|16149|16133|16269|16209|16035|16033|2406312
1484283600000|2017-01-13 05:00:00|16313|16084|16230|16190|16313|16310|16137|16084|2297117
1484629200000|2017-01-17 05:00:00|16229|16000|15977|15955|16230|16178|15931|15930|3079585
1484715600000|2017-01-18 05:00:00|16086|15936|16068|16026|16086|16086|15936|15936|2164646
1484802000000|2017-01-19 05:00:00|16097|16049|15973|15955|16122|16105|15911|15911|2359816
1484888400000|2017-01-20 05:00:00|16078|15950|16030|16012|16078|16078|15950|15950|3260431
1485147600000|2017-01-23 05:00:00|16028|15861|15895|15880|16028|16024|15862|15861|2515801
1485234000000|2017-01-24 05:00:00|16109|15877|16085|16078|16109|16109|15879|15877|2578102
1485320400000|2017-01-25 05:00:00|16461|16072|16425|16416|16461|16461|16140|16072|3352572
1485406800000|2017-01-26 05:00:00|16503|16408|16497|16461|16503|16500|16409|16408|2095305
1485493200000|2017-01-27 05:00:00|16552|16346|16439|16425|16552|16552|16346|16346|1882747
1485752400000|2017-01-30 05:00:00|16580|16160|16490|16466|16580|16486|16324|16160|2440200
1485838800000|2017-01-31 05:00:00|16506|16308|16434|16415|16506|16505|16308|16308|2082897
1485925200000|2017-02-01 05:00:00|16520|16330|16359|16361|16520|16516|16330|16330|2082467
1486011600000|2017-02-02 05:00:00|16430|16227|16298|16270|16430|16390|16228|16227|2207036
1486098000000|2017-02-03 05:00:00|16340|16265|16394|16381|16450|16425|16261|16252|2376563
1486357200000|2017-02-06 05:00:00|16394|16304|16351|16323|16394|16390|16304|16304|1869939
1486443600000|2017-02-07 05:00:00|16398|16258|16305|16260|16398|16381|16262|16258|1678445
1486530000000|2017-02-08 05:00:00|16343|16215|16300|16279|16343|16311|16215|16215|1619510
1486616400000|2017-02-09 05:00:00|16317|16282|16419|16386|16444|16460|16284|16282|2146597
1486702800000|2017-02-10 05:00:00|16468|16360|16407|16392|16468|16468|16362|16360|1805654
1486962000000|2017-02-13 05:00:00|16580|16000|16600|16572|16625|16622|16440|16000|2099158
1487048400000|2017-02-14 05:00:00|16670|16517|16710|16700|16728|16728|16519|16517|2202232
1487134800000|2017-02-15 05:00:00|16720|16708|16728|16701|16737|16733|16614|16612|3279338
1487221200000|2017-02-16 05:00:00|16790|16263.5|16784|16761|16790|16778|16611|16263.5|2347124
1487307600000|2017-02-17 05:00:00|16790|16620|16860|16846|16900|16870|16673|16620|2630341
1487653200000|2017-02-21 05:00:00|16900|16847|16888|16863|16965|16964|16848|16847|3100219
1487739600000|2017-02-22 05:00:00|16970|16832.74|16960|16950|16970|16970|16834|16832.74|2507687
1487826000000|2017-02-23 05:00:00|17023|16910.85|17012|17000|17023|17015|16913|16910.85|2454383
1487912400000|2017-02-24 05:00:00|17010|16944|17020|17006|17027.5|17027|16914|16900|2733218
1488171600000|2017-02-27 05:00:00|17124|17022|17060|17046|17124|17124|17033|17022|2874109
1488258000000|2017-02-28 05:00:00|17164|17050|17194|17150|17221|17220|17050|16844|4399022
1488344400000|2017-03-01 05:00:00|17193|17190|17728|17706|17742|17739|17193|17171|5495221
1488430800000|2017-03-02 05:00:00|17790|17686|17589|17581|17900|17782|17549|17538|2926590
1488517200000|2017-03-03 05:00:00|17655|17504|17565|17550|17655|17655|17505|17504|2553062
1488776400000|2017-03-06 05:00:00|17588|17451|17539|17520|17588|17587|17454|17451|2225334
1488862800000|2017-03-07 05:00:00|17576|17490|17530|17510|17576|17575|17492|17490|1904097
1488949200000|2017-03-08 05:00:00|17550|17480|17515|17500|17601|17601|17480|17480|2384735
1489035600000|2017-03-09 05:00:00|17585|17481|17567|17541|17585|17582|17481|17481|2040344
1489122000000|2017-03-10 05:00:00|17649|17445|17498|17470|17649|17644|17445|17445|2892937
1489377600000|2017-03-13 04:00:00|17548|17492|17558|17533|17576|17559|17472|17469|2361070
1489464000000|2017-03-14 04:00:00|17568|17539|17487|17460|17568|17568|17423|17423|2336078
1489550400000|2017-03-15 04:00:00|17487|17452|17480|17467|17511|17503|17378|17377|2956897
1489636800000|2017-03-16 04:00:00|17511|17471|17410|17371|17544|17540|17371|17370|2237358
1489723200000|2017-03-17 04:00:00|17406|17382|17310|17284|17429|17421|17236|17232|4562463
1489982400000|2017-03-20 04:00:00|17300|17160|17217|17197|17300|17297|17160|17160|2644024
1490068800000|2017-03-21 04:00:00|17235|17208|16953|16935|17244|17233|16908|16903|3590588
1490155200000|2017-03-22 04:00:00|16987|16802|16955|16930|17004|17004|16807|16802|2360013
1490241600000|2017-03-23 04:00:00|16955|16935|17000|16978|17136|17134|16926|16921|2401048
1490328000000|2017-03-24 04:00:00|17038|16802|16892|16841|17038|17030|16802|16802|2914070
1490587200000|2017-03-27 04:00:00|16760|16684|16950|16765|16971|16850|16582|16580|3676388
1490673600000|2017-03-28 04:00:00|16782|16399|16840|16831|17150|16861|16637|16399|3525026
1490760000000|2017-03-29 04:00:00|16850|16830|16662|16651|16890|16835|16645|16640|2874520
1490846400000|2017-03-30 04:00:00|16700|16625|16747|16738|16890|16768|16601|16600|2576430
1490932800000|2017-03-31 04:00:00|16765|16659|16668|16651|16769|16763|16634|16634|2301111
1491192000000|2017-04-03 04:00:00|16709|16532|16700|16663|16709|16700|16532|16532|2934747
1491278400000|2017-04-04 04:00:00|16700|16605|16690|16690|16700|16698|16605|16605|2132212
1491364800000|2017-04-05 04:00:00|16714|16620|16577|16550|16890|16823|16555|16550|3439227
1491451200000|2017-04-06 04:00:00|17460.6|16502|16660|16642|17460.6|16699|16503|16502|2724824
1491537600000|2017-04-07 04:00:00|16689|16548|16630|16610|16689|16689|16548|16548|1907967
1491796800000|2017-04-10 04:00:00|16700|16597.5|16638|16620|16700|16700|16598|16597.5|2199002
1491883200000|2017-04-11 04:00:00|16650|16485|16588|16555|16650|16630|16485|16485|2720580
1491969600000|2017-04-12 04:00:00|16570|16466|16529|16501|16570|16570|16466|16466|2679303
1492056000000|2017-04-13 04:00:00|16528|16285|16297|16297|16528|16526|16285|16285|2728489
1492401600000|2017-04-17 04:00:00|16463|16267|16449|16420|16463|16463|16268|16267|2465429
1492488000000|2017-04-18 04:00:00|16430|16350|16353|16345|16639|16421|16311|16308|2083940
1492574400000|2017-04-19 04:00:00|16480|16228|16320|16276|16480|16447|16228|16228|2981537
1492660800000|2017-04-20 04:00:00|16523.5|16276|16509|16500|16523.5|16523.5|16276|16276|2859613
1492747200000|2017-04-21 04:00:00|16585|16326|16357|16334|16585|16520|16337|16326|3200018
1493006400000|2017-04-24 04:00:00|16575|16508|16578|16576|16655|16593|16441|16440|3100937
1493092800000|2017-04-25 04:00:00|16796|16600|16749|16734|16796|16796|16600|16600|3364945
1493179200000|2017-04-26 04:00:00|16895|16725|16763|16750|16895|16895|16727|16725|3169888
1493265600000|2017-04-27 04:00:00|16800|16550|16687|16655|16800|16772|16555|16550|3015629
1493352000000|2017-04-28 04:00:00|16700|16468|16523|16501|16700|16675|16468|16468|1992641
1493611200000|2017-05-01 04:00:00|16680|16516|16574|16544|16680|16680|16516|16516|2200722
1493697600000|2017-05-02 04:00:00|16632.99|16505|16605|16588|16632.99|16632.99|16519|16505|1904820
1493784000000|2017-05-03 04:00:00|16645|16570|16687|16659|16708|16707|16563|16550|2044160
1493870400000|2017-05-04 04:00:00|16804|16617|16639|16621|16804|16804|16625|16617|2557429
1493956800000|2017-05-05 04:00:00|16800|16587.9|16640|16625|16800|16708|16589|16587.9|2687859
1494216000000|2017-05-08 04:00:00|16665|16505|16499|16490|16685|16681|16413|16410|3717468
1494302400000|2017-05-09 04:00:00|16540|16300|16340|16328|16540|16535|16300|16300|2919595
1494388800000|2017-05-10 04:00:00|16590|16000|16378|16357|16590|16385|16305|16000|2413952
1494475200000|2017-05-11 04:00:00|16380|16239|16337|16320|16380|16380|16239|16239|2284538
1494561600000|2017-05-12 04:00:00|16315|16315|16332|16313|16350|16348|16249|16240|2389632
1494820800000|2017-05-15 04:00:00|16367|16340|16384|16365|16408|16406|16327|16326|2220978
1494907200000|2017-05-16 04:00:00|16381|16381|16339|16344|16434|16434|16314|16314|1768943
1494993600000|2017-05-17 04:00:00|16304|16217|16249|16145|16304|16284|16121|16118|3497869
1495080000000|2017-05-18 04:00:00|16262|16051|16172|16144|16262|16261|16051|16051|2592063
1495166400000|2017-05-19 04:00:00|16305|16145|16349|16324|16408|16406|16145|16145|3187340
1495425600000|2017-05-22 04:00:00|16380|16300|16508|16401|16548|16547|16300|16300|3400511
1495512000000|2017-05-23 04:00:00|16642|16488.36|16558|16533|16642|16576|16488.36|16488.36|2660755
1495598400000|2017-05-24 04:00:00|16835|16455|16490|16475|16835|16579|16457|16455|1969027
1495684800000|2017-05-25 04:00:00|16530|16500|16528|16511|16560|16560|16471|16471|1866701
1495771200000|2017-05-26 04:00:00|16540|16200|16580|16552|16590|16586|16503|16200|1583335
1496116800000|2017-05-30 04:00:00|17184|16530|16527|16505|17184|16620|16448|16447|2099921
1496203200000|2017-05-31 04:00:00|16540|16540|16536|16536|16545|16542|16417|16408|2994272
1496289600000|2017-06-01 04:00:00|16669|16283|16669|16665|16669|16668|16476|16283|2536451
1496376000000|2017-06-02 04:00:00|16755|16585|16630|16625|16755|16701|16586|16585|2713121
1496635200000|2017-06-05 04:00:00|16700|16700|16650|16639|16713.37|16713|16629|16620|1637480
1496721600000|2017-06-06 04:00:00|16672|16588|16628|16613|16672|16670|16588|16588|2034550
1496808000000|2017-06-07 04:00:00|16675|16587|16658|16637|16675|16674|16588|16587|2001477
1496894400000|2017-06-08 04:00:00|16735|16585|16693|16658|16794|16793|16639|16585|3756229
1496980800000|2017-06-09 04:00:00|16650|16650|16981|16992|17014|17009|16650|16650|2781186
1497240000000|2017-06-12 04:00:00|17015|17015|17049|17002|17065|17063|16928|16926|3442244
1497326400000|2017-06-13 04:00:00|17105|17050|17163|17138|17182|17182|17050|17050|2335058
1497412800000|2017-06-14 04:00:00|17150|17090|17117|17100|17170|17150|16957|16955|2405950
1497499200000|2017-06-15 04:00:00|17095|16957|17068|17026|17095|17090|16957|16957|2364889
1497585600000|2017-06-16 04:00:00|16990|16990|17074|17072|17104|17100|16980|16976|3929458
1497844800000|2017-06-19 04:00:00|17120|17120|17164|17141|17215|17193|17085|17070|2093245
1497931200000|2017-06-20 04:00:00|17185|17045|17074|17050|17185|17150|17045|17045|1784681
1498017600000|2017-06-21 04:00:00|17081|16934|16965|16965|17081|17067|16934|16934|1708618
1498104000000|2017-06-22 04:00:00|17000|16830|16846|16832|17000|16937|16830|16830|1669047
1498190400000|2017-06-23 04:00:00|16990|16664|16730|16725|16990|16898|16664|16664|1966020
1498449600000|2017-06-26 04:00:00|16737|16737|16762|16750|16828|16827|16699|16696.76|1911867
1498536000000|2017-06-27 04:00:00|16900|16900|16764|16741|16900|16900|16679|16679|2152161
1498622400000|2017-06-28 04:00:00|16750|16750|17040|17022|17040|17022|16745|16728|2290164
1498708800000|2017-06-29 04:00:00|17057|17040|16954|16931|17150|17145|16862|16860|2682171
1498795200000|2017-06-30 04:00:00|17040|16920|16933|16920|17040|17040|16920|16920|2356439
1499054400000|2017-07-03 04:00:00|17270|16938|17166|17162|17270|17270|16995|16938|1631015
1499227200000|2017-07-05 04:00:00|17159|17200|17182|17181|17250.5|17250|17131|17128|1818438
1499313600000|2017-07-06 04:00:00|17200|17200|17040|17020|17200|17200|16947|16947|2183231
1499400000000|2017-07-07 04:00:00|17132|16990|17118|17090|17132|17132|16990|16990|1812811
1499659200000|2017-07-10 04:00:00|17165|16990|17025|17007|17165|17165|16990|16990|1818439
1499745600000|2017-07-11 04:00:00|17084|16800|16938|16931|17084|17015|16800|16800|2539181
1499832000000|2017-07-12 04:00:00|17016|16906|17009|16992|17016|17016|16906|16906|2284287
1499918400000|2017-07-13 04:00:00|17050|16690|16974|16958|17101|17004|16926|16690|2377413
1500004800000|2017-07-14 04:00:00|16992|16852|16966|16952|16992|16991|16852|16852|2122650
1500264000000|2017-07-17 04:00:00|17073|16895|17047|17016|17073|17072|16900|16895|2353047
1500350400000|2017-07-18 04:00:00|17085|16477|17053|17031|17085|17068|16477|16477|1528468
1500436800000|2017-07-19 04:00:00|17133|16997.96|17128|17101|17133|17133|17040|16997.96|1529900
1500523200000|2017-07-20 04:00:00|17140|17000|17149|17112|17187|17180|17100|17000|1512990
1500609600000|2017-07-21 04:00:00|17174|17066|17133|17111|17174|17174|17066|17066|1858705
1500868800000|2017-07-24 04:00:00|17481|16958|17156|17118|17481|17187|17107|16958|1649871
1500955200000|2017-07-25 04:00:00|17337|17160|17295|17277|17337|17337|17188|17160|2181360
1501041600000|2017-07-26 04:00:00|17379|17190|17307|17281|17379|17379|17190|17190|2072110
1501128000000|2017-07-27 04:00:00|17393|17222|17305|17275|17393|17393|17224|17222|2642008
1501214400000|2017-07-28 04:00:00|17434|17213|17400|17390|17434|17434|17215|17213|1627875
1501473600000|2017-07-31 04:00:00|17560|17400|17518|17481|17560|17560|17420|17400|2172371
1501560000000|2017-08-01 04:00:00|17649|17481|17649|17633|17649|17648|17483|17481|1722654
1501646400000|2017-08-02 04:00:00|17777|17421|17785|17773|17792|17790|17599|17421|2244562
1501732800000|2017-08-03 04:00:00|17805|17700|17904|17880|17917|17904|17747|17700|2049977
1501819200000|2017-08-04 04:00:00|17999|17869|17993|17966|17999|17998|17870|17869|1723394
1502078400000|2017-08-07 04:00:00|17992|17631|17802|17784|17992|17834|17650|17631|2255368
1502164800000|2017-08-08 04:00:00|18000|17570|17620|17605|18000|17824|17620|17500|1934554
1502251200000|2017-08-09 04:00:00|17800|17565|17819|17789|17825|17815|17505|17505|2141954
1502337600000|2017-08-10 04:00:00|17890|17600|17659|17611|17890|17759|17600|17600|2240735
1502424000000|2017-08-11 04:00:00|17717|17514|17555|17524|17717|17711|17514|17514|1885685
1502683200000|2017-08-14 04:00:00|17645|17590|17745|17733|17773|17772|17637|17565|1629363
1502769600000|2017-08-15 04:00:00|17830|17737|17764|17732|17850|17809|17591|17591|1710382
1502856000000|2017-08-16 04:00:00|17897|17752|17852|17835|17897|17897|17752|17752|1587623
1502942400000|2017-08-17 04:00:00|17985|17852|17710|17702|17985|17985|17700|17652|2651892
1503028800000|2017-08-18 04:00:00|17782|17665|17761|17752|17882|17879|17630|17600|2685582
1503288000000|2017-08-21 04:00:00|17880|17880|17864|17836|17880|17880|17711|17707|2091068
1503374400000|2017-08-22 04:00:00|18043|17850|18059|18035|18061|18060|17850|17846|2091417
1503460800000|2017-08-23 04:00:00|18094|17900|17985|17960|18094|18094|17900|17900|1677927
1503547200000|2017-08-24 04:00:00|18050|17813|17877|17856|18050|18020|17813|17813|1844578
1503633600000|2017-08-25 04:00:00|18016|17885|17979|17951|18016|18016|17888|17885|1502497
1503892800000|2017-08-28 04:00:00|18061|17655|17772|17750|18061|17977|17723|17655|1411191
1503979200000|2017-08-29 04:00:00|17870|17698|17870|17870|17870|17870|17720|17698|1724425
1504065600000|2017-08-30 04:00:00|18061|17851|18049|18015|18103|18102|17854|17851|2502620
1504152000000|2017-08-31 04:00:00|18187|18001|18114|18001|18187|18186|18035|18001|2794066
1504238400000|2017-09-01 04:00:00|18197|18062|18099|18072|18197|18194|18062|18062|1789902
1504584000000|2017-09-05 04:00:00|18200|17629|17711|17700|18200|18029|17631|17629|3482421
1504670400000|2017-09-06 04:00:00|17780|17714|17673|17655|17787|17784|17673|17655|2694315
1504756800000|2017-09-07 04:00:00|17774|17261|17399|17387|17774|17721|17261|17261|3344056
1504843200000|2017-09-08 04:00:00|17581.5|17262|17565|17559|17581.5|17581|17262|17262|2678726
1505102400000|2017-09-11 04:00:00|17924|17678|17799|17765|17924|17924|17683|17678|2945204
1505188800000|2017-09-12 04:00:00|17923|17779|17889|17863|17923|17923|17779|17779|1556563
1505275200000|2017-09-13 04:00:00|17896|17808|17884|17840|17915|17912|17761|17761|1487922
1505361600000|2017-09-14 04:00:00|17980|17838|17857|17853|17980|17980|17844|17838|1923932
1505448000000|2017-09-15 04:00:00|18036|17831|18029|17990|18036|18036|17845|17831|4664913
1505707200000|2017-09-18 04:00:00|18040|18006|18159|18147|18174|18174|18030|17989|2532534
1505793600000|2017-09-19 04:00:00|18200|18140|18305|18300|18308|18308|18145|18140|1866478
1505880000000|2017-09-20 04:00:00|18310|18300|18382|18379|18393|18390|18247|18246|2463467
1505966400000|2017-09-21 04:00:00|18393|18303|18339|18316|18393|18388|18305|18303|1648298
1506052800000|2017-09-22 04:00:00|18340|18130.34|18198|18190|18340|18305|18130.34|18130.34|1667514
1506312000000|2017-09-25 04:00:00|18238|18151|18278|18255|18337|18263|18083|18080|1687635
1506398400000|2017-09-26 04:00:00|18375|18150|18195|18151|18375|18375|18150|18150|1341488
1506484800000|2017-09-27 04:00:00|18400|18211|18348|18330|18400|18400|18211|18211|1702041
1506571200000|2017-09-28 04:00:00|18395|18244|18330|18311|18395|18389|18244|18244|1179551
1506657600000|2017-09-29 04:00:00|18485|18242|18347|18322|18485|18485|18242|18242|1430372
1506916800000|2017-10-02 04:00:00|18550|18293.01|18549|18530|18550|18550|18294|18293.01|1655249
1507003200000|2017-10-03 04:00:00|18689|18460|18575|18555|18689|18651|18460|18460|1831011
1507089600000|2017-10-04 04:00:00|18599|18551|18590|18566|18667|18667|18551|18551|1459407
1507176000000|2017-10-05 04:00:00|18609|18609|18725|18702|18804|18804|18581|18580|1811101
1507262400000|2017-10-06 04:00:00|18890|18605|18742|18739|18890|18753|18608|18605|1662441
1507521600000|2017-10-09 04:00:00|18750|18456|18768|18750|18826|18793|18664|18456|1472730
1507608000000|2017-10-10 04:00:00|18798|18733|18801|18782|18867|18867|18717|18716|1608635
1507694400000|2017-10-11 04:00:00|18839|18648|18745|18731|18839|18808|18648|18648|1942118
1507780800000|2017-10-12 04:00:00|18799|18597|18640|18615|18799|18795|18597|18597|1824044
1507867200000|2017-10-13 04:00:00|18681|18615|18759|18712|18800|18800|18630|18615|1740904
1508126400000|2017-10-16 04:00:00|18862|18740|18805|18782|18862|18862|18740|18740|1671931
1508212800000|2017-10-17 04:00:00|18850|18650|18759|18725|18850|18850|18650|18650|1563376
1508299200000|2017-10-18 04:00:00|18853|18680|18797|18783|18853|18853|18680|18680|1545716
1508385600000|2017-10-19 04:00:00|18756|18643|18722|18715|18756|18729|18643|18643|1918512
1508472000000|2017-10-20 04:00:00|18888|18690|18919|18887|18919|18898|18690|18690|2000823
1508731200000|2017-10-23 04:00:00|18990|18805|18959|18926|18990|18990|18868|18805|1529026
1508817600000|2017-10-24 04:00:00|19068|18939|18964|18956|19068|19068|18954|18939|1785731
1508904000000|2017-10-25 04:00:00|19000|18766|18894|18877|19000|18990|18766|18766|2236747
1508990400000|2017-10-26 04:00:00|18992|18784.84|18898|18866|18992|18984|18786|18784.84|1881472
1509076800000|2017-10-27 04:00:00|19080|18705|18875|18850|19080|19080|18705|18705|2142060
1509336000000|2017-10-30 04:00:00|18859|18853|18798|18795|18860|18859|18736|18734.74|1778955
1509422400000|2017-10-31 04:00:00|18900|17838|18707|18700|18900|18806|17838|17838|2177210
1509508800000|2017-11-01 04:00:00|18969|18673|18713|18702|18969|18969|18673|18673|1944768
1509595200000|2017-11-02 04:00:00|18878|18589|18860|18826|18878|18874|18590|18589|2185115
1509681600000|2017-11-03 04:00:00|18960|18450|18698|18601|18960|18960|18450|18450|1408358
1509944400000|2017-11-06 05:00:00|18757|18515|18689|18655|18757|18753|18533|18515|1770331
1510030800000|2017-11-07 05:00:00|18819|18561|18625|18603|18819|18819|18561|18561|1660806
1510117200000|2017-11-08 05:00:00|18735|18585|18479|18460|18860|18680|18437|18435|2278348
1510203600000|2017-11-09 05:00:00|18467.9|18176|18464|18440|18467.9|18466|18176|18176|2762187
1510290000000|2017-11-10 05:00:00|18450|18340|18371|18360|18455|18454|18254|18251|2149907
1510549200000|2017-11-13 05:00:00|18540|18305|18440|18401|18540|18482|18305|18305|1167538
1510635600000|2017-11-14 05:00:00|18493|18252|18326|18320|18493|18450|18252|18252|1751126
1510722000000|2017-11-15 05:00:00|18334|18141|18225|18191|18334|18290|18141|18141|2603370
1510808400000|2017-11-16 05:00:00|18395|18165|18222|18210|18395|18395|18165|18165|1783097
1510894800000|2017-11-17 05:00:00|18280|18050|18100|18087|18280|18210|18068|18050|1888052
1511154000000|2017-11-20 05:00:00|18198|18044|18178|18150|18198|18198|18046|18044|1651812
1511240400000|2017-11-21 05:00:00|18215|18090|18318|18303|18350|18350|18167|18090|2113682
1511326800000|2017-11-22 05:00:00|18600|18280|18268|18236|18600|18344|18196|18193|1977571
1511499600000|2017-11-24 05:00:00|18372|18000|18242|18239|18372|18288|18225|18000|717916
1511758800000|2017-11-27 05:00:00|18280|18204|18363|18320|18386|18385|18215|18200|1981461
1511845200000|2017-11-28 05:00:00|18784|18353|18750|18725|18784|18784|18395|18353|2672302
1511931600000|2017-11-29 05:00:00|19200|18700|19039|18996|19200|19200|18700|18700|3642527
1512018000000|2017-11-30 05:00:00|19220|18698|19282|19265|19399|19379|19010|18698|3948372
1512104400000|2017-12-01 05:00:00|19499|18972|19445|19410|19499|19495|18973|18972|3645663
1512363600000|2017-12-04 05:00:00|19578|19271|19719|19630|19950|19943|19578|19271|3323986
1512450000000|2017-12-05 05:00:00|19998|19625|19717|19607|19998|19798|19553|19495|2218661
1512536400000|2017-12-06 05:00:00|19682.99|19480|19629|19623|19682.99|19681|19484|19480|2225360
1512622800000|2017-12-07 05:00:00|19835|19550|19660|19635|19875|19670|19498|19248|1766772
1512709200000|2017-12-08 05:00:00|19875|19457|19644|19631|19875|19789|19504|19457|2753357
1512968400000|2017-12-11 05:00:00|19900|19412|19698|19670|19900|19708|19535|19412|2762886
1513054800000|2017-12-12 05:00:00|19999|19670|19948|19895|19999|19999|19705|19670|3122966
1513141200000|2017-12-13 05:00:00|19963|19731|19775|19745|19963|19961|19731|19731|2642836
1513227600000|2017-12-14 05:00:00|20000|19463|19678|19648|20000|19808|19594|19463|2490314
1513314000000|2017-12-15 05:00:00|19788|19666|19849|19763|19920|19920|19680|19666|6009358
1513573200000|2017-12-18 05:00:00|20000|19457|20000|19934|20079|20026|19895|19457|3370151
1513659600000|2017-12-19 05:00:00|20100|19768|19990|19800|20100|20045|19768|19768|2296569
1513746000000|2017-12-20 05:00:00|20044|19750|19835|19760|20044|20044|19770|19750|2738045
1513832400000|2017-12-21 05:00:00|20198|19457|19950|19895|20198|19955|19821|19457|1711424
1513918800000|2017-12-22 05:00:00|20198|19412|19794|19700|20198|19955|19705|19412|1664182
1514264400000|2017-12-26 05:00:00|20000|19728|19765|19744|20000|20000|19728|19728|1139578
1514350800000|2017-12-27 05:00:00|20000|19565|19877|19869|20040|19880|19728|19457|2364298
1514437200000|2017-12-28 05:00:00|19996|19869|19978|19931|19996|19996|19884|19869|1651919
1514523600000|2017-12-29 05:00:00|20088|19800|19817|19812|20088|20001|19817|19800|1910086
1514869200000|2018-01-02 05:00:00|20155|19500|19739|19712|20155|19896|19596|19500|2856982
1514955600000|2018-01-03 05:00:00|20000|19700|19996|19956|20000|20000|19715|19700|2318791
1515042000000|2018-01-04 05:00:00|20212.99|19960|20087|20071|20212.99|20212.99|20000|19960|2590371
1515128400000|2018-01-05 05:00:00|20079|20055|20140|20121|20174|20160|19933|19931|2801364
1515387600000|2018-01-08 05:00:00|20307|19980|20287|20261|20307|20307|19984|19980|2430622
1515474000000|2018-01-09 05:00:00|20600|19600|20315|20295|20600|20436|20259|19600|2638843
1515560400000|2018-01-10 05:00:00|20600|19600|20600|20562|20600|20570|20220|19600|2583817
1515646800000|2018-01-11 05:00:00|21901|19000|20683|20671|21901|20726|20581|19000|2623381
1515733200000|2018-01-12 05:00:00|20929|20105|21049|21001|21049|21034|20678|20105|2947233
1516078800000|2018-01-16 05:00:00|21808|20600|21252|21245|21808|21401|21100|20600|1429850
1516165200000|2018-01-17 05:00:00|21330|20870|21449|21420|21450|21448|21112|20805|3126968
1516251600000|2018-01-18 05:00:00|21743|21000|21345|21325|21743|21589|21306|21000|3879424
1516338000000|2018-01-19 05:00:00|21475|21221|21326|21311|21475|21450|21214|21211|3529581
1516597200000|2018-01-22 05:00:00|21518|20807|21695|21611|21696|21627|21324|20807|1748159
1516683600000|2018-01-23 05:00:00|22023|21491|21565|21563|22023|21680|21282|21277|1943784
1516770000000|2018-01-24 05:00:00|21745|21495|21546|21538|21745|21672|21461|21276|927308
1516856400000|2018-01-25 05:00:00|21695|21510|21528|21512|21735|21653|21430|21428|2075052
1516942800000|2018-01-26 05:00:00|21700|21420|21741|21716|21741|21728|21528|21420|2349052
1517202000000|2018-01-29 05:00:00|22083|21600|21562|21535|22083|21757|21527|21521|2008192
1517288400000|2018-01-30 05:00:00|21854|21178|21485|21467|21854|21656|21418|21178|3492858
1517374800000|2018-01-31 05:00:00|21826|21143|21578|21471|21826|21620|21339|21143|2963987
1517461200000|2018-02-01 05:00:00|21548|21310|21749|21732|21800|21755|21385|21093|3299114
1517547600000|2018-02-02 05:00:00|22051|21430|20926|20901|22051|21660|20798|20788|4185726
1517806800000|2018-02-05 05:00:00|22012|20001|19570|19535|22012|20750|19505|19501|7732045
1517893200000|2018-02-06 05:00:00|19995|19200|20174|20111|20194|20188|19051|19015|7863085
1517979600000|2018-02-07 05:00:00|22012|18000|19990|19841|22012|20447|19871|18000|3990146
1518066000000|2018-02-08 05:00:00|21022|19001|19285|19250|21022|20150|19115|19001|6201210
1518152400000|2018-02-09 05:00:00|20000|18502|19640|19570|20000|19750|18930|18502|6489094
1518411600000|2018-02-12 05:00:00|19800|19702|19899|19862|20072|20065|19619|19400|3558033
1518498000000|2018-02-13 05:00:00|21022|18502|19847|19825|21022|19883|19594|18502|2814085
1518584400000|2018-02-14 05:00:00|20200|19536|20059|20031|20200|20071|19599|19536|3218865
1518670800000|2018-02-15 05:00:00|20200|20085|20450|20398|20450|20411|20032|20015|3222669
1518757200000|2018-02-16 05:00:00|20662|20200|20399|20382|20662|20629|20318|20200|2989421
1519102800000|2018-02-20 05:00:00|20662|20330|20379|20321|20662|20468|20235|20200|2794212
1519189200000|2018-02-21 05:00:00|20625|20200|20050|20038|20625|20519|20040|20000|3317967
1519275600000|2018-02-22 05:00:00|20625|19600|20165|20111|20625|20328|20019|19600|2801358
1519362000000|2018-02-23 05:00:00|21500|19000|20350|20300|21500|20301|20081|19000|2755438
1519621200000|2018-02-26 05:00:00|21000|20310|21099|21065|21199|21111|20305|20110|6118932
1519707600000|2018-02-27 05:00:00|21500|20968|21312|21020|21500|21310|20970|20951|4230292
1519794000000|2018-02-28 05:00:00|21418|20900|20795|20720|21418|21152|20680|20603|3324459
1519880400000|2018-03-01 05:00:00|21500|19900|20279|20171|21500|20849|20033|19900|4724977
1519966800000|2018-03-02 05:00:00|21500|18500|20154|20133|21500|20194|19900|18500|3408746
1520226000000|2018-03-05 05:00:00|21353|18789|20338|20314|21353|20411|19941|18789|2889955
1520312400000|2018-03-06 05:00:00|21500|19500|20198|20079|21500|20500|20050|19500|2191828
1520398800000|2018-03-07 05:00:00|20600|19911|20425|20405|20600|20481|20178|19911|2453660
1520485200000|2018-03-08 05:00:00|21200|20000|20599|20505|21200|20546|20304|20000|1905774
1520571600000|2018-03-09 05:00:00|21200|20100|21289|21255|21325|21319|20545|20100|3919111
1520827200000|2018-03-12 04:00:00|21500|21150|21197|21178|21500|21380|21123|21121|3303397
1520913600000|2018-03-13 04:00:00|21632|20345|20913|20851|21632|21304|20880|20345|3110156
1521000000000|2018-03-14 04:00:00|21417|20000|21100|20600|21417|21033|20625|20000|2757320
1521086400000|2018-03-15 04:00:00|21500|20000|20845|20791|21500|20930|20755|20000|2591078
1521172800000|2018-03-16 04:00:00|21798|20200|20696|20670|21798|20890|20648|20200|3577737
1521432000000|2018-03-19 04:00:00|21040|20517|20430|20392|21040|20725|20266|20261|2636542
1521518400000|2018-03-20 04:00:00|21500|19500|20500|20475|21500|20557|20381|19500|1947747
1521604800000|2018-03-21 04:00:00|21000|20300|20700|20470|21000|20727|20401|20300|2006828
1521691200000|2018-03-22 04:00:00|21054|20300|19744|19700|21054|20400|19700|19699|4573778
1521777600000|2018-03-23 04:00:00|20046|19500|19289|19265|20046|19825|19190|19186|4653568
1522036800000|2018-03-26 04:00:00|19990|19600|19972|19905|20000|19960|19509|19261|3538559
1522123200000|2018-03-27 04:00:00|20089|19900|19788|19612|20312|20142|19449|19440|3121729
1522209600000|2018-03-28 04:00:00|20150|19000|19720|19670|20150|19868|19380|19000|3056469
1522296000000|2018-03-29 04:00:00|20150|18852|19995|19811|20150|20101|19700|18852|2888601
1522641600000|2018-04-02 04:00:00|20150|19800|19510|19502|20150|19957|19206|19201|3919191
1522728000000|2018-04-03 04:00:00|20150|19000|19789|19765|20150|19820|19395|19000|2852037
1522814400000|2018-04-04 04:00:00|20150|19200|20075|20042|20150|20050|19400|19200|3052190
1522900800000|2018-04-05 04:00:00|20180|20150|19820|19759|20278|20275|19800|19759|3438480
1522987200000|2018-04-06 04:00:00|20005|19850|19588|19560|20258|20000|19377|19371|3792900
1523246400000|2018-04-09 04:00:00|19980|19200|19568|19516|19980|19859|19496|19200|2385873
1523332800000|2018-04-10 04:00:00|19870|19580|19764|19705|19995|19969|19714|19462|2105018
1523419200000|2018-04-11 04:00:00|19919|19323|19700|19570|20070|19701|19495|19323|2097116
1523505600000|2018-04-12 04:00:00|20689|18902|19813|19760|20689|19961|19544|18902|2474798
1523592000000|2018-04-13 04:00:00|21678|18207|19729|19678|21678|19979|19601|18207|2155205
1523851200000|2018-04-16 04:00:00|19950|19510|19869|19845|19996|19994|19760|19510|2374793
1523937600000|2018-04-17 04:00:00|20884|19000|19947|19905|20884|20065|19892|19000|2295094
1524024000000|2018-04-18 04:00:00|21112|19000|19979|19956|21112|20092|19943|19000|1924144
1524110400000|2018-04-19 04:00:00|21418|18005|20069|19900|21418|20143|19920|18005|1749748
1524196800000|2018-04-20 04:00:00|20100|19700|20040|20010|20120|20090|19893|19700|2538795
1524456000000|2018-04-23 04:00:00|21200|19221|19975|19955|21200|20071|19856|19221|1822273
1524542400000|2018-04-24 04:00:00|20450|19510|19709|19681|20450|20061|19526|19510|2215460
1524628800000|2018-04-25 04:00:00|20150|19510|19780|19725|20150|19734|19445|19439|2096390
1524715200000|2018-04-26 04:00:00|20312|19000|19730|19706|20312|19793|19632|19000|1554880
1524801600000|2018-04-27 04:00:00|20884|18207|19738|19711|20884|19753|19588|18207|1300965
1525060800000|2018-04-30 04:00:00|20312|19200|19392|19380|20312|19808|19366|19200|2468109
1525147200000|2018-05-01 04:00:00|19700|19158|19564|19522|19700|19570|19276|19158|1980333
1525233600000|2018-05-02 04:00:00|20062|18801|19330|19312|20062|19625|19307|18801|2562873
1525320000000|2018-05-03 04:00:00|19750|19160|19184|19111|19750|19340|18985|18980|3198124
1525406400000|2018-05-04 04:00:00|19300|19200|19575|19564|19628|19624|19028|19016|3333011
1525665600000|2018-05-07 04:00:00|21281|18000|19706|19680|21281|19781|19585|18000|2542780
1525752000000|2018-05-08 04:00:00|21500|18201|19633|19605|21500|19725|19473|18201|2630623
1525838400000|2018-05-09 04:00:00|19850|19179|19987|19966|20005|20004|19633|19179|2099220
1525924800000|2018-05-10 04:00:00|20312|19750|20102|20090|20312|20127|19898|19672|1875693
1526011200000|2018-05-11 04:00:00|20995|19179|19954|19930|20995|20240|19891|19179|2584084
1526270400000|2018-05-14 04:00:00|20995|18830|19948|19903|20995|20059|19869|18830|2010863
1526356800000|2018-05-15 04:00:00|21040|18970|19726|19665|21040|19900|19619|18970|2152049
1526443200000|2018-05-16 04:00:00|20300|19500|19811|19764|20300|19836|19650|19500|1560558
1526529600000|2018-05-17 04:00:00|21418|18100|19775|19740|21418|19784|19666|18100|1803207
1526616000000|2018-05-18 04:00:00|21200|18100|19646|19602|21200|19753|19577|18100|2200578
1526875200000|2018-05-21 04:00:00|20110|18970|19800|19780|20110|19861|19700|18970|1827098
1526961600000|2018-05-22 04:00:00|20995|18970|19874|19824|20995|19885|19722|18970|1980824
1527048000000|2018-05-23 04:00:00|20000|19400|19599|19578|20000|19765|19499|19400|2787591
1527134400000|2018-05-24 04:00:00|20889|18430|19502|19485|20889|19619|19393|18430|2007601
1527220800000|2018-05-25 04:00:00|19876|19298|19429|19396|19876|19565|19325|19298|2046639
1527566400000|2018-05-29 04:00:00|20050|19300|19025|19005|20050|19329|18863|18860|5528676
1527652800000|2018-05-30 04:00:00|19155|19060|19410|19367|19492|19490|19125|18852|2944874
1527739200000|2018-05-31 04:00:00|19842|19350|19160|19145|19842|19415|19145|19126|3339726
1527825600000|2018-06-01 04:00:00|19500|19153|19229|19205|19500|19337|19160|19140|2560775
1528084800000|2018-06-04 04:00:00|19350|18790|19130|19120|19350|19338|19130|18790|2602543
1528171200000|2018-06-05 04:00:00|19500|19125|19096|19060|19500|19155|19016|19013|3080103
1528257600000|2018-06-06 04:00:00|19673|18900|19415|19386|19673|19401|19110|18900|2594441
1528344000000|2018-06-07 04:00:00|19488|18973|19560|19541|19578|19565|19377|18973|2955735
1528430400000|2018-06-08 04:00:00|20420|18973|19600|19582|20420|19637|19380|18973|2180457
1528689600000|2018-06-11 04:00:00|20420|19011|19550|19537|20420|19674|19524|19011|2087515
1528776000000|2018-06-12 04:00:00|20000|18900|19558|19528|20000|19600|19472|18900|1969999
1528862400000|2018-06-13 04:00:00|19700|19028|19488|19461|19700|19599|19427|19028|2251012
1528948800000|2018-06-14 04:00:00|19982|19000|19250|19231|19982|19512|19206|19000|3181563
1529035200000|2018-06-15 04:00:00|19700|19100|19199|19156|19700|19246|19054|19051|4790350
1529294400000|2018-06-18 04:00:00|19878|18235|19112|19025|19878|19134|18995|18235|2299440
1529380800000|2018-06-19 04:00:00|19982|18000|19058|19004|19982|19118|18878|18000|2781184
1529467200000|2018-06-20 04:00:00|19750|18000|18970|18965|19750|19160|18921|18000|3693662
1529553600000|2018-06-21 04:00:00|19982|17733|18878|18832|19982|18982|18798|17733|3660853
1529640000000|2018-06-22 04:00:00|19578|18500|18928|18896|19578|19036|18868|18500|4284916
1529899200000|2018-06-25 04:00:00|19020|18790|18779|18673|19020|18877|18519|18518|4177670
1529985600000|2018-06-26 04:00:00|18805|18640|18700|18651|19148|18765|18580|18503|2673418
1530072000000|2018-06-27 04:00:00|19186|18530|18524|18495|19186|18788|18473|18423|3079017
1530158400000|2018-06-28 04:00:00|18900|18061|18829|18800|18900|18800|18460|18061|2819495
1530244800000|2018-06-29 04:00:00|18855|18801|18687|18671|18929|18923|18637|18490|3152290
1530504000000|2018-07-02 04:00:00|20048|17000|18780|18605|20048|18810|18552|17000|2245188
1530590400000|2018-07-03 04:00:00|18973|18373|18619|18612|18973|18871|18575|18373|1307196
1530763200000|2018-07-05 04:00:00|19800|17300|18743|18641|19800|18761|18624|17300|2066458
1530849600000|2018-07-06 04:00:00|19358|18471|18764|18757|19358|18866|18659|18471|1603232
1531108800000|2018-07-09 04:00:00|19420|18471|18996|18967|19420|18978|18793|18471|2532107
1531195200000|2018-07-10 04:00:00|18995|18839|18939|18840|19100|19060|18900|18839|1825696
1531281600000|2018-07-11 04:00:00|19230|18235|19019|18991|19230|19064|18860|18235|2353596
1531368000000|2018-07-12 04:00:00|19800|18158|19008|18976|19800|19105|18892|18158|2175285
1531454400000|2018-07-13 04:00:00|19420|18350|19110|19100|19420|19129|18921|18350|1868087
1531713600000|2018-07-16 04:00:00|19373|18500|19190|19136|19373|19221|19085|18500|1745721
1531800000000|2018-07-17 04:00:00|20220|18000|19325|19301|20220|19325|19028|18000|2669239
1531886400000|2018-07-18 04:00:00|19588|19325|20079|20056|20140|20137|19360|19325|5784681
1531972800000|2018-07-19 04:00:00|21200|19000|19790|19751|21200|20089|19731|19000|3272411
1532059200000|2018-07-20 04:00:00|20236|19325|19695|19680|20236|19770|19646|19325|2856477
1532318400000|2018-07-23 04:00:00|19735|19625|19806|19750|19900|19885|19621|19573|2423417
1532404800000|2018-07-24 04:00:00|20982|18475|19869|19826|20982|19996|19825|18475|2317608
1532491200000|2018-07-25 04:00:00|20236|19488|19723|19625|20236|19819|19680|19488|2565245
1532577600000|2018-07-26 04:00:00|20100|19250|19798|19748|20100|19897|19700|19250|2559979
1532664000000|2018-07-27 04:00:00|20100|19655|19795|19761|20100|19888|19719|19600|2626071
1532923200000|2018-07-30 04:00:00|20050|19573|19960|19921|20050|19991|19787|19573|2831629
1533009600000|2018-07-31 04:00:00|22000|18120|19850|19830|22000|19950|19710|18120|3313535
1533096000000|2018-08-01 04:00:00|20100|19325|19806|19783|20100|19961|19734|19325|2696299
1533182400000|2018-08-02 04:00:00|20100|19325|19830|19813|20100|19872|19679|19325|2774426
1533268800000|2018-08-03 04:00:00|20100|19788|20200|20060|20200|20111|19815|19788|2737296
1533528000000|2018-08-06 04:00:00|20951|20024|20622|20606|20951|20810|20375|20024|4753993
1533614400000|2018-08-07 04:00:00|20700|20200|20890|20878|20995|20994|20695|20200|4389930
1533700800000|2018-08-08 04:00:00|20925|20805|20889|20869|20995|20971|20846|20535|2221256
1533787200000|2018-08-09 04:00:00|21080|20600|20908|20881|21080|20964|20870|20600|3282132
1533873600000|2018-08-10 04:00:00|21000|20625|20688|20654|21000|20770|20561|20354|2867537
1534132800000|2018-08-13 04:00:00|20900|20129|20547|20510|20900|20700|20506|20129|2422138
1534219200000|2018-08-14 04:00:00|21500|19500|20604|20585|21500|20644|20494|19500|1620916
1534305600000|2018-08-15 04:00:00|21169|20129|20498|20454|21169|20543|20358|20129|2261306
1534392000000|2018-08-16 04:00:00|20876|20010|20755|20741|20876|20763|20462|20010|2321044
1534478400000|2018-08-17 04:00:00|20800|20444|20817|20797|20877|20843|20694|20444|1629349
1534737600000|2018-08-20 04:00:00|20900|20678|20846|20833|20955|20952|20787|20678|1490670
1534824000000|2018-08-21 04:00:00|22012|20000|20719|20681|22012|20934|20678|20000|1583731
1534910400000|2018-08-22 04:00:00|20895|20685|20750|20700|20895|20784|20701|20681|1557303
1534996800000|2018-08-23 04:00:00|21500|20010|20730|20724|21500|20800|20668|20010|1506620
1535083200000|2018-08-24 04:00:00|24000|17556|20818|20783|24000|20816|20724|17556|1239962
1535342400000|2018-08-27 04:00:00|20900|20389|21060|21051|21075|21074|20814|20389|2098942
1535428800000|2018-08-28 04:00:00|22012|20000|21100|21066|22012|21130|21011|20000|1686002
1535515200000|2018-08-29 04:00:00|24000|17786|21132|21112|24000|21130|21018|17786|1481075
1535601600000|2018-08-30 04:00:00|21733|20129|20979|20902|21733|21122|20969|20129|2570757
1535688000000|2018-08-31 04:00:00|21500|20389|20890|20865|21500|21000|20812|20389|2804109
1536033600000|2018-09-04 04:00:00|21145|20389|21018|21000|21145|21018|20807|20389|1648501
1536120000000|2018-09-05 04:00:00|21198|20389|21226|21205|21248|21245|20964|20389|2047969
1536206400000|2018-09-06 04:00:00|21733|20500|21307|21270|21733|21339|21158|20500|2128377
1536292800000|2018-09-07 04:00:00|21500|20500|21400|21389|21500|21444|21240|20500|2474323
1536552000000|2018-09-10 04:00:00|21500|21066|21524|21492|21627|21624|21410|21066|2629908
1536638400000|2018-09-11 04:00:00|21765|21154|21539|21517|21765|21585|21279|21154|2339851
1536724800000|2018-09-12 04:00:00|21760|21154|21460|21432|21760|21539|21415|21154|1736448
1536811200000|2018-09-13 04:00:00|22000|21000|21494|21472|22000|21542|21418|21000|1967266
1536897600000|2018-09-14 04:00:00|22000|21000|21665|21630|22000|21660|21537|21000|1979664
1537156800000|2018-09-17 04:00:00|21823|21359|21600|21576|21823|21707|21576|21359|2061328
1537243200000|2018-09-18 04:00:00|21823|21382|21850|21835|21850|21849|21653|21382|2391933
1537329600000|2018-09-19 04:00:00|22000|21437|22125|22102|22132|22131|21819|21437|2561445
1537416000000|2018-09-20 04:00:00|22423|21382|22198|22170|22423|22299|22125|21382|3174577
1537502400000|2018-09-21 04:00:00|22862|21620|22050|22030|22862|22300|22016|21620|6669006
1537761600000|2018-09-24 04:00:00|22175|21620|21830|21814|22175|22064|21791|21620|2637400
1537848000000|2018-09-25 04:00:00|22338|21620|21839|21807|22338|21901|21742|21620|1850692
1537934400000|2018-09-26 04:00:00|22338|21623|21630|21618|22338|21837|21579|21556|2581605
1538020800000|2018-09-27 04:00:00|22423|21223|21679|21660|22423|21767|21526|21223|1879236
1538107200000|2018-09-28 04:00:00|22080|21423|21427|21400|22080|21620|21388|21386|2444938
1538366400000|2018-10-01 04:00:00|21800|20980|21490|21455|21800|21611|21398|20980|2065094
1538452800000|2018-10-02 04:00:00|22080|21223|21537|21510|22080|21552|21415|21223|1661804
1538539200000|2018-10-03 04:00:00|22080|21200|21640|21601|22080|21776|21550|21200|2098623
1538625600000|2018-10-04 04:00:00|22000|21000|21930|21897|22000|21900|21600|21000|2787583
1538712000000|2018-10-05 04:00:00|22000|21400|21969|21956|22048|22039|21870|21400|2670929
1538971200000|2018-10-08 04:00:00|22423|21223|22239|22210|22423|22274|21900|21223|3503321
1539057600000|2018-10-09 04:00:00|22423|21755|22400|22390|22423|22391|22100|21755|3084854
1539144000000|2018-10-10 04:00:00|22422|22024|21249|21186|22422|22401|21217|21185|4990367
1539230400000|2018-10-11 04:00:00|22573|20221|20765|20695|22573|21225|20329|20221|5648918
1539316800000|2018-10-12 04:00:00|20950|20129|20689|20662|21119|21060|20400|20129|3546914
1539576000000|2018-10-15 04:00:00|20700|20287|20545|20475|20800|20711|20473|20287|2051414
1539662400000|2018-10-16 04:00:00|20873|20480|21016|20986|21081|21075|20600|20480|2619110
1539748800000|2018-10-17 04:00:00|22200|20000|21050|20900|22200|21161|20740|20000|1978603
1539835200000|2018-10-18 04:00:00|21423|20450|20889|20871|21423|21124|20733|20450|1867395
1539921600000|2018-10-19 04:00:00|21199|20600|20994|20984|21199|21069|20790|20600|2381556
1540180800000|2018-10-22 04:00:00|21199|20400|20645|20603|21199|21039|20604|20400|1820427
1540267200000|2018-10-23 04:00:00|20470|20400|20419|20400|20556|20525|20192|20187|3095191
1540353600000|2018-10-24 04:00:00|21212|20000|20054|19956|21212|20425|19956|19951|2984389
1540440000000|2018-10-25 04:00:00|21199|19250|20030|20001|21199|20341|20000|19250|2928484
1540526400000|2018-10-26 04:00:00|20600|19250|19950|19855|20600|20058|19706|19250|4352643
1540785600000|2018-10-29 04:00:00|20700|19554|20004|19962|20700|20360|19794|19554|3161727
1540872000000|2018-10-30 04:00:00|20705|19000|20350|20337|20705|20375|19881|19000|3369312
1540958400000|2018-10-31 04:00:00|21180|19814|20564|20528|21180|20806|20451|19814|3476446
1541044800000|2018-11-01 04:00:00|21423|19900|20415|20371|21423|20685|20300|19900|2628119
1541131200000|2018-11-02 04:00:00|20421|20397|20692|20651|20900|20866|20341|20333|2912592
1541394000000|2018-11-05 05:00:00|22573|20349|21699|21626|22573|21751|21199|20349|4934020
1541480400000|2018-11-06 05:00:00|22500|20350|21860|21652|22500|21885|21626|20350|2454668
1541566800000|2018-11-07 05:00:00|22100|22005|22125|22102|22164|22154|21760|21611|2808062
1541653200000|2018-11-08 05:00:00|22423|22050|22270|22213|22423|22351|22030|22000|2459986
1541739600000|2018-11-09 05:00:00|23778|21001|21950|21921|23778|22188|21830|21001|2255335
1541998800000|2018-11-12 05:00:00|22500|21800|21520|21500|22500|22005|21513|21500|2098410
1542085200000|2018-11-13 05:00:00|22573|20801|21912|21825|22573|21914|21568|20801|2740249
1542171600000|2018-11-14 05:00:00|22300|21555|21640|21552|22300|22061|21383|21380|2959660
1542258000000|2018-11-15 05:00:00|22423|20801|21738|21702|22423|21998|21223|20801|2614945
1542344400000|2018-11-16 05:00:00|22300|21000|21876|21854|22300|22047|21565|21000|2588490
1542603600000|2018-11-19 05:00:00|22600|20718|21800|21770|22600|21876|21532|20718|2410517
1542690000000|2018-11-20 05:00:00|21862|21500|21129|21041|21862|21640|21035|21000|5220411
1542776400000|2018-11-21 05:00:00|22425|19875|21139|21101|22425|21370|21058|19875|1837375
1542949200000|2018-11-23 05:00:00|22425|19875|20714|20708|22425|21010|20708|19875|1472896
1543208400000|2018-11-26 05:00:00|21246|20700|21090|21004|21455|21090|20866|20700|2343347
1543294800000|2018-11-27 05:00:00|21610|20350|21290|21268|21610|21281|20980|20350|2383446
1543381200000|2018-11-28 05:00:00|21700|21063|21735|21710|21770|21763|21250|21063|2386100
1543467600000|2018-11-29 05:00:00|21862|21397|21800|21765|21939|21936|21580|21397|2537802
1543554000000|2018-11-30 05:00:00|22000|21419|21827|21765|22000|21906|21690|21419|2676575
1543813200000|2018-12-03 05:00:00|22425|21900|22074|22048|22425|22348|21898|21891|3403993
1543899600000|2018-12-04 05:00:00|22425|21480|21138|21054|22425|22018|20972|20970|4507158
1544072400000|2018-12-06 05:00:00|20899|20805|20800|20765|20899|20809|20297|20291|5358713
1544158800000|2018-12-07 05:00:00|22573|18618|20509|20500|22573|21084|20359|18618|3139119
1544418000000|2018-12-10 05:00:00|21070|20310|20350|20301|21070|20520|19849|19845|3656904
1544504400000|2018-12-11 05:00:00|20401|19915|20312|20250|20690|20681|20057|19915|2916938
1544590800000|2018-12-12 05:00:00|21070|19700|20290|20260|21070|20555|20233|19700|2657449
1544677200000|2018-12-13 05:00:00|21562|19400|20251|20100|21562|20354|20155|19400|2869302
1544763600000|2018-12-14 05:00:00|20629|19097|20020|19975|20629|20168|19960|19097|3126849
1545022800000|2018-12-17 05:00:00|20341|19750|19870|19831|20341|20211|19713|19710|3860607
1545109200000|2018-12-18 05:00:00|20000|19500|19630|19600|20050|20015|19454|19444|4392836
1545195600000|2018-12-19 05:00:00|20629|19002|19570|19526|20629|20131|19340|19002|4417073
1545282000000|2018-12-20 05:00:00|20341|19002|19400|19255|20341|19537|19113|19002|5587515
1545368400000|2018-12-21 05:00:00|20500|18275|19194|19161|20500|19780|19160|18275|7850603
1545627600000|2018-12-24 05:00:00|19400|18754|18798|18786|19400|19215|18719|18710|3363190
1545800400000|2018-12-26 05:00:00|18963|18816|19742|19661|19998|19792|18619|18610|4753903
1545886800000|2018-12-27 05:00:00|19659|19341|19999|19950|20049|20012|19190|19182|4769065
1545973200000|2018-12-28 05:00:00|20070|19748|20240|20200|20475|20468|19956|19748|3688217
1546232400000|2018-12-31 05:00:00|20531|20291|20445|20420|20810|20499|20101|19700|3385221
1546405200000|2019-01-02 05:00:00|22000|19217|19970|19850|22000|20432|19869|19217|3036160
1546491600000|2019-01-03 05:00:00|21100|18535|19245|19170|21100|20017|19118|18535|5672826
1546578000000|2019-01-04 05:00:00|20004|18620|19538|19480|20004|19667|19365|18620|4189954
1546837200000|2019-01-07 05:00:00|20350|18706|19849|19705|20350|19824|19520|18706|3248376
1546923600000|2019-01-08 05:00:00|20350|19000|19659|19637|20350|19902|19468|19000|2798447
1547010000000|2019-01-09 05:00:00|20350|19100|19610|19551|20350|19761|19501|19100|2383891
1547096400000|2019-01-10 05:00:00|20350|19240|19685|19645|20350|19790|19499|19240|2354458
1547182800000|2019-01-11 05:00:00|20435|19000|19628|19609|20435|19633|19452|19000|2450512
1547442000000|2019-01-14 05:00:00|19670|19102|19618|19576|19670|19642|19450|19102|2354310
1547528400000|2019-01-15 05:00:00|19750|19100|19691|19650|19750|19722|19525|19100|2121255
1547614800000|2019-01-16 05:00:00|20350|19221|19839|19800|20350|19956|19694|19221|3400194
1547701200000|2019-01-17 05:00:00|20435|19000|19931|19878|20435|19938|19649|19000|2423638
1547787600000|2019-01-18 05:00:00|21100|18500|20468|20431|21100|20468|19959|18500|4056860
1548133200000|2019-01-22 05:00:00|21100|19000|20050|19942|21100|20489|19917|19000|2885153
1548219600000|2019-01-23 05:00:00|21100|19000|20104|20050|21100|20386|19850|19000|2617422
1548306000000|2019-01-24 05:00:00|20900|19533|20096|20030|20900|20158|19978|19533|2519618
1548392400000|2019-01-25 05:00:00|20300|19600|20265|20252|20475|20469|20196|19600|2408486
1548651600000|2019-01-28 05:00:00|21000|19200|20050|20000|21000|20215|19983|19200|2535397
1548738000000|2019-01-29 05:00:00|21100|19000|20395|20312|21100|20423|20055|19000|1822801
1548824400000|2019-01-30 05:00:00|21100|19600|20619|20565|21100|20757|20309|19600|3158092
1548910800000|2019-01-31 05:00:00|20829|20530|20613|20571|20900|20800|20364|20305|4699671
1548997200000|2019-02-01 05:00:00|20900|20051|20921|20903|20939|20924|20580|20051|3939569
1549256400000|2019-02-04 05:00:00|21562|20051|20852|20830|21562|20955|20711|20051|2312184
1549342800000|2019-02-05 05:00:00|21800|20000|20778|20731|21800|20910|20668|20000|2504122
1549429200000|2019-02-06 05:00:00|21402|19950|20595|20575|21402|20752|20513|19950|2105439
1549515600000|2019-02-07 05:00:00|20912|20051|20164|20125|20912|20515|20062|20051|3187210
1549602000000|2019-02-08 05:00:00|20169|19900|20075|20070|20505|20111|19821|19820|2605353
1549861200000|2019-02-11 05:00:00|20238|19870|20388|20306|20500|20332|20125|19870|2142732
1549947600000|2019-02-12 05:00:00|20912|19810|20676|20616|20912|20666|20400|19810|2255864
1550034000000|2019-02-13 05:00:00|20835|20572|20575|20540|20835|20807|20542|20314|2093096
1550120400000|2019-02-14 05:00:00|21100|20300|20270|20200|21100|20655|20160|20157|2201863
1550206800000|2019-02-15 05:00:00|21118|19000|20533|20519|21118|20576|20304|19000|3112623
1550552400000|2019-02-19 05:00:00|20850|20005|20569|20560|20850|20631|20469|20005|1961789
1550638800000|2019-02-20 05:00:00|21000|20200|20620|20600|21000|20631|20496|20200|1734526
1550725200000|2019-02-21 05:00:00|20715|20500|20447|20335|20715|20672|20300|20250|2467470
1550811600000|2019-02-22 05:00:00|20715|20005|20222|20200|20715|20447|20000|19992|3833771
1551070800000|2019-02-25 05:00:00|20188|19810|20214|20202|20501|20499|19800|19760|3469398
1551157200000|2019-02-26 05:00:00|20670|19505|20188|20171|20670|20263|20130|19505|3405130
1551243600000|2019-02-27 05:00:00|20250|20150|20229|20225|20250|20229|20125|20105|2353141
1551330000000|2019-02-28 05:00:00|20670|19500|20139|20121|20670|20285|20115|19500|2025248
1551416400000|2019-03-01 05:00:00|20670|19500|20349|20301|20670|20378|20188|19500|2175886
1551675600000|2019-03-04 05:00:00|20892|20152|20181|20170|20892|20485|20060|20057|2782740
1551762000000|2019-03-05 05:00:00|20659|20102|20146|20111|20659|20300|20059|20056|3330793
1551848400000|2019-03-06 05:00:00|20473|20002|20067|20026|20473|20228|20055|20002|1991760
1551934800000|2019-03-07 05:00:00|20220|19430|19940|19901|20220|20069|19801|19430|3133739
1552021200000|2019-03-08 05:00:00|21500|18620|19900|19871|21500|19894|19705|18620|2592714
1552276800000|2019-03-11 04:00:00|20285|19560|20299|20255|20300|20255|19900|19560|2402407
1552363200000|2019-03-12 04:00:00|20315|19886|20262|20222|20374|20371|20209|19886|2104258
1552449600000|2019-03-13 04:00:00|20604|20120|20430|20425|20604|20534|20211|20120|2283554
1552536000000|2019-03-14 04:00:00|20604|20300|20358|20315|20604|20456|20268|20267|1700076
1552622400000|2019-03-15 04:00:00|21900|18750|20445|20405|21900|20616|20361|18750|4613829
1552881600000|2019-03-18 04:00:00|20608|20368|20749|20686|20750|20694|20467|20368|2040545
1552968000000|2019-03-19 04:00:00|22000|19280|20495|20477|22000|20790|20456|19280|2410005
1553054400000|2019-03-20 04:00:00|21100|19580|20349|20330|21100|20539|20299|19580|2506032
1553140800000|2019-03-21 04:00:00|21562|19000|20458|20429|21562|20469|20194|19000|2832442
1553227200000|2019-03-22 04:00:00|21100|20100|20189|20057|21100|20406|20008|20005|3743916
1553486400000|2019-03-25 04:00:00|20200|20000|20018|19950|20286|20197|19822|19819|2689067
1553572800000|2019-03-26 04:00:00|20182|19800|20098|20016|20182|20128|19871|19800|2235476
1553659200000|2019-03-27 04:00:00|20600|19622|19945|19900|20600|20113|19825|19622|2299637
1553745600000|2019-03-28 04:00:00|19963|19835|20110|20080|20110|20080|19843|19834|2088116
1553832000000|2019-03-29 04:00:00|22422|18000|20109|20085|22422|20168|20003|18000|2519309
1554091200000|2019-04-01 04:00:00|20306|20210|20505|20480|20532|20529|20160|19980|3384578
1554177600000|2019-04-02 04:00:00|20600|19448|20380|20355|20600|20542|20361|19448|1773878
1554264000000|2019-04-03 04:00:00|20522|20115|20390|20374|20599|20570|20293|20115|1627332
1554350400000|2019-04-04 04:00:00|21910|19000|20438|20390|21910|20493|20330|19000|1585212
1554436800000|2019-04-05 04:00:00|23000|18000|20539|20503|23000|20552|20339|18000|2158378
1554696000000|2019-04-08 04:00:00|20750|20352|20525|20515|20750|20563|20400|20352|1355051
1554782400000|2019-04-09 04:00:00|21910|18750|20475|20465|21910|20538|20363|18750|1628004
1554868800000|2019-04-10 04:00:00|21910|18750|20476|20457|21910|20512|20362|18750|1730681
1554955200000|2019-04-11 04:00:00|20501|20145|20677|20651|20710|20708|20428|20145|1952295
1555041600000|2019-04-12 04:00:00|21118|19980|21042|21035|21172|21166|20712|19980|2925324
1555300800000|2019-04-15 04:00:00|21145|20520|20990|20959|21145|21080|20782|20520|1673572
1555387200000|2019-04-16 04:00:00|21145|20822|21180|21155|21199|21178|20999|20822|1700619
1555473600000|2019-04-17 04:00:00|21320|20966|21036|21005|21320|21244|20967|20966|1757792
1555560000000|2019-04-18 04:00:00|21910|19900|21025|20992|21910|21143|20974|19900|1635927
1555905600000|2019-04-22 04:00:00|21009|20916|20968|20938|21039|21035|20898|20888|1124632
1555992000000|2019-04-23 04:00:00|22400|19505|21174|21142|22400|21186|20899|19505|1781991
1556078400000|2019-04-24 04:00:00|21820|20898|21085|21030|21820|21199|21025|20898|1664288
1556164800000|2019-04-25 04:00:00|21495|20800|21200|21170|21495|21265|20947|20800|2038123
1556251200000|2019-04-26 04:00:00|21495|20923|21420|21388|21495|21420|21156|20923|2049026
1556510400000|2019-04-29 04:00:00|21820|21262|21658|21623|21820|21719|21415|21262|2346290
1556596800000|2019-04-30 04:00:00|23000|20002|21817|21782|23000|21800|21472|20002|2021597
1556683200000|2019-05-01 04:00:00|22000|21527|21668|21603|22000|21875|21605|21527|2192633
1556769600000|2019-05-02 04:00:00|23000|20100|21644|21599|23000|21768|21520|20100|1543234
1556856000000|2019-05-03 04:00:00|24600|18750|21840|21825|24600|21915|21644|18750|2135110
1557115200000|2019-05-06 04:00:00|21698|21183|21239|21200|21698|21551|21156|21152|3736691
1557201600000|2019-05-07 04:00:00|21500|21210|20940|20750|21500|21244|20745|20739|3552820
1557288000000|2019-05-08 04:00:00|21300|20310|20950|20932|21300|21165|20768|20310|2210062
1557374400000|2019-05-09 04:00:00|21167|20808|20889|20750|21167|20888|20442|20431|2925602
1557460800000|2019-05-10 04:00:00|22000|20008|20940|20902|22000|20924|20431|20008|2692601
1557720000000|2019-05-13 04:00:00|20991|20423|20489|20475|20991|20695|20432|20423|3403035
1557806400000|2019-05-14 04:00:00|21300|19955|20410|20382|21300|20677|20345|19955|2662173
1557892800000|2019-05-15 04:00:00|20510|20345|20315|20271|20510|20411|20141|20138|2577654
1557979200000|2019-05-16 04:00:00|20600|19680|20469|20451|20666|20660|20305|19680|1873032
1558065600000|2019-05-17 04:00:00|20991|20160|20349|20327|20991|20544|20236|20160|2514017
1558324800000|2019-05-20 04:00:00|20712|20222|20327|20286|20712|20329|20178|20160|1615675
1558411200000|2019-05-21 04:00:00|20500|20176|20355|20310|20500|20393|20251|20176|1446491
1558497600000|2019-05-22 04:00:00|20500|19900|20260|20243|20500|20348|20172|19900|1809146
1558584000000|2019-05-23 04:00:00|20782|20020|20140|20112|20782|20216|19934|19930|3141163
1558670400000|2019-05-24 04:00:00|20904|19650|20191|20171|20904|20275|20080|19650|2205464
1559016000000|2019-05-28 04:00:00|20500|19900|20000|19990|20500|20222|19952|19900|2777941
1559102400000|2019-05-29 04:00:00|20144|19650|19892|19811|20144|19945|19735|19650|3235196
1559188800000|2019-05-30 04:00:00|19999|19680|19944|19838|20027|20020|19870|19680|2216252
1559275200000|2019-05-31 04:00:00|20500|19500|19749|19725|20500|19881|19708|19500|2183738
1559534400000|2019-06-03 04:00:00|20171|19541|19924|19900|20171|19900|19660|19541|2371348
1559620800000|2019-06-04 04:00:00|20171|19541|20211|20171|20211|20200|19944|19541|2441236
1559707200000|2019-06-05 04:00:00|20904|19579|20319|20240|20904|20334|20095|19579|1945755
1559793600000|2019-06-06 04:00:00|20904|19541|20497|20445|20904|20537|20256|19541|1822768
1559880000000|2019-06-07 04:00:00|20852|20000|20649|20551|20852|20652|20444|20000|1404884
1560139200000|2019-06-10 04:00:00|20936|20403|20783|20716|20936|20803|20653|20403|1751174
1560225600000|2019-06-11 04:00:00|22250|19579|20664|20641|22250|20894|20600|19579|1516770
1560312000000|2019-06-12 04:00:00|22000|19328|20488|20475|22000|20658|20393|19328|1712796
1560398400000|2019-06-13 04:00:00|22400|18679|20518|20401|22400|20573|20437|18679|1485900
1560484800000|2019-06-14 04:00:00|20569|20206|20523|20515|20588|20584|20388|20206|1440093
1560744000000|2019-06-17 04:00:00|22000|19000|20365|20349|22000|20570|20318|19000|1590074
1560830400000|2019-06-18 04:00:00|20666|20205|20650|20601|20666|20645|20384|20205|2244676
1560916800000|2019-06-19 04:00:00|20920|20205|20758|20700|20920|20826|20621|20205|1981160
1561003200000|2019-06-20 04:00:00|20888|20205|20814|20792|20888|20861|20606|20205|2225487
1561089600000|2019-06-21 04:00:00|22000|19500|20625|20590|22000|20870|20600|19500|3479433
1561348800000|2019-06-24 04:00:00|21120|20485|20700|20685|21120|20756|20605|20485|1585570
1561435200000|2019-06-25 04:00:00|20839|20600|20808|20801|20848|20846|20684|20600|2223569
1561521600000|2019-06-26 04:00:00|21002|20600|20848|20831|21002|20998|20823|20600|2373850
1561608000000|2019-06-27 04:00:00|21002|20600|21300|21260|21350|21310|20882|20600|3035708
1561694400000|2019-06-28 04:00:00|22000|20400|21305|21261|22000|21328|21134|20400|4319672
1561953600000|2019-07-01 04:00:00|21565|21167|21457|21300|21565|21564|21322|21167|2311667
1562040000000|2019-07-02 04:00:00|21511|21167|21480|21454|21560|21557|21342|21167|1930127
1562126400000|2019-07-03 04:00:00|21565|21350|21514|21508|21565|21520|21267|21265|1464709
1562299200000|2019-07-05 04:00:00|21900|20960|21539|21493|21900|21576|21390|20960|1554548
1562558400000|2019-07-08 04:00:00|21725|20960|21513|21490|21725|21579|21400|20960|1226391
1562644800000|2019-07-09 04:00:00|21820|20960|21479|21475|21820|21491|21298|20960|1654004
1562731200000|2019-07-10 04:00:00|24003|18870|21408|21390|24003|21657|21380|18870|1896065
1562817600000|2019-07-11 04:00:00|21725|20960|21339|21306|21725|21453|21300|20960|1781570
1562904000000|2019-07-12 04:00:00|22400|20189|21414|21390|22400|21417|21251|20189|1474653
1563163200000|2019-07-15 04:00:00|21800|21300|21402|21323|21800|21473|21284|21281|1655308
1563249600000|2019-07-16 04:00:00|22500|19800|21319|21264|22500|21502|21282|19800|1847431
1563336000000|2019-07-17 04:00:00|21700|20960|20742|20727|21700|21309|20710|20701|2951497
1563422400000|2019-07-18 04:00:00|21934|19500|20854|20820|21934|20906|20713|19500|2264401
1563508800000|2019-07-19 04:00:00|21900|20000|20597|20558|21900|20850|20567|20000|2215538
1563768000000|2019-07-22 04:00:00|21450|19446|20484|20473|21450|20651|20439|19446|1775065
1563854400000|2019-07-23 04:00:00|20750|20000|20636|20618|20750|20661|20494|20000|1854564
1563940800000|2019-07-24 04:00:00|21500|20000|20800|20732|21500|20800|20570|20000|1601220
1564027200000|2019-07-25 04:00:00|21800|19600|20787|20740|21800|20825|20655|19600|1600410
1564113600000|2019-07-26 04:00:00|21708|19541|20989|20911|21708|21003|20677|19541|1794998
1564372800000|2019-07-29 04:00:00|21850|20205|20887|20851|21850|21006|20843|20205|1437905
1564459200000|2019-07-30 04:00:00|21800|20000|20860|20800|21800|20833|20688|20000|1296375
1564545600000|2019-07-31 04:00:00|22000|20000|20539|20517|22000|20949|20514|20000|2701976
1564632000000|2019-08-01 04:00:00|21000|20400|20185|20165|21000|20696|20150|20147|2997936
1564718400000|2019-08-02 04:00:00|22000|18260|20289|20241|22000|20443|19944|18260|3689674
1564977600000|2019-08-05 04:00:00|20525|19650|19665|19600|20525|20100|19600|19588|4591312
1565064000000|2019-08-06 04:00:00|19929|19500|20052|19994|20093|20091|19788|19500|3233495
1565150400000|2019-08-07 04:00:00|20800|19541|19820|19741|20800|20066|19541|19537|3498152
1565236800000|2019-08-08 04:00:00|22400|17252|19998|19931|22400|20068|19815|17252|2430289
1565323200000|2019-08-09 04:00:00|22000|18260|19939|19906|22000|20052|19768|18260|2326667
1565582400000|2019-08-12 04:00:00|20541|19500|19741|19737|20541|19943|19694|19500|1780673
1565668800000|2019-08-13 04:00:00|21400|18337|19919|19885|21400|20097|19650|18337|2620537
1565755200000|2019-08-14 04:00:00|22000|17944|19690|19650|22000|19882|19523|17944|3706702
1565841600000|2019-08-15 04:00:00|19663|19581|19899|19852|20010|19905|19530|19415|2995478
1565928000000|2019-08-16 04:00:00|21800|18260|19956|19948|21800|20065|19858|18260|766747
1566187200000|2019-08-19 04:00:00|21500|18100|20093|20075|21500|20310|20037|18100|2793251
1566273600000|2019-08-20 04:00:00|20525|19870|19844|19801|20525|20088|19802|19750|2533344
1566360000000|2019-08-21 04:00:00|20525|19000|19999|19961|20525|19975|19876|19000|2276610
1566446400000|2019-08-22 04:00:00|20300|19870|20100|20076|20300|20185|19900|19870|1938127
1566532800000|2019-08-23 04:00:00|21050|19497|19800|19730|21050|20176|19596|19497|3610960
1566792000000|2019-08-26 04:00:00|21050|18500|20015|19906|21050|20020|19747|18500|1957394
1566878400000|2019-08-27 04:00:00|20525|19500|19875|19837|20525|20125|19804|19500|1863798
1566964800000|2019-08-28 04:00:00|20520|19480|20045|20015|20520|20056|19756|19480|2202398
1567051200000|2019-08-29 04:00:00|21497|18260|20318|20280|21497|20379|20100|18260|2106373
1567137600000|2019-08-30 04:00:00|21032|19497|20338|20302|21032|20429|20273|19497|1983780
1567483200000|2019-09-03 04:00:00|21050|19497|20187|20055|21050|20210|20019|19497|2051517
1567569600000|2019-09-04 04:00:00|20525|19800|20212|20205|20525|20289|20132|19800|2173574
1567656000000|2019-09-05 04:00:00|22612|18100|20499|20401|22612|20619|20300|18100|2625332
1567742400000|2019-09-06 04:00:00|21500|19698|20483|20451|21500|20513|20390|19698|2053496
1568001600000|2019-09-09 04:00:00|21500|19698|20688|20662|21500|20776|20515|19698|2961299
1568088000000|2019-09-10 04:00:00|20874|20430|20829|20820|20874|20821|20612|20430|2459641
1568174400000|2019-09-11 04:00:00|21040|20430|21189|21159|21200|21159|20755|20430|2907210
1568260800000|2019-09-12 04:00:00|21900|20760|21190|21137|21900|21267|21017|20760|2529069
1568347200000|2019-09-13 04:00:00|21518|20980|21361|21355|21518|21457|21215|20980|2753161
1568606400000|2019-09-16 04:00:00|21820|21200|21119|21081|21820|21211|20995|20980|1946742
1568692800000|2019-09-17 04:00:00|21800|20220|21094|21005|21800|21116|20868|20220|2439514
1568779200000|2019-09-18 04:00:00|21452|20200|21090|21060|21452|21131|20919|20200|1445473
1568865600000|2019-09-19 04:00:00|21900|20640|20950|20929|21900|21144|20891|20640|1516900
1568952000000|2019-09-20 04:00:00|21536|20000|20810|20786|21536|21093|20739|20000|4579399
1569211200000|2019-09-23 04:00:00|21500|19800|20870|20831|21500|20852|20647|19800|1689453
1569297600000|2019-09-24 04:00:00|20940|20800|20668|20641|21000|20887|20575|20501|2206849
1569384000000|2019-09-25 04:00:00|21900|19698|20829|20772|21900|20823|20546|19698|2099712
1569470400000|2019-09-26 04:00:00|21400|19980|20717|20681|21400|20814|20637|19980|1927130
1569556800000|2019-09-27 04:00:00|21063|20700|20774|20747|21063|20862|20657|20638|1806618
1569816000000|2019-09-30 04:00:00|21400|20500|20859|20830|21400|20868|20754|20500|1766922
1569902400000|2019-10-01 04:00:00|21936|19553|20799|20689|21936|20965|20645|19553|2020047
1569988800000|2019-10-02 04:00:00|20910|20500|20430|20298|20910|20615|20240|20200|3774526
1570075200000|2019-10-03 04:00:00|20800|20000|20497|20480|20800|20508|20142|20000|2812052
1570161600000|2019-10-04 04:00:00|20800|20000|20826|20782|20850|20828|20485|20000|2057116
1570420800000|2019-10-07 04:00:00|22250|19553|20724|20704|22250|20832|20623|19553|1566428
1570507200000|2019-10-08 04:00:00|21000|20403|20429|20420|21000|20620|20395|20378|2359080
1570593600000|2019-10-09 04:00:00|21500|19500|20547|20495|21500|20722|20482|19500|1990580
1570680000000|2019-10-10 04:00:00|20699|20592|20798|20725|20819|20811|20576|20332|1774550
1570766400000|2019-10-11 04:00:00|21900|19511|20849|20808|21900|21006|20777|19511|2638150
1571025600000|2019-10-14 04:00:00|21900|19553|20929|20810|21900|20813|20693|19553|1038072
1571112000000|2019-10-15 04:00:00|21820|19553|20960|20920|21820|21014|20760|19553|1972169
1571198400000|2019-10-16 04:00:00|21850|20100|20954|20912|21850|20996|20851|20100|2048916
1571284800000|2019-10-17 04:00:00|21050|20850|20870|20851|21050|21020|20852|20850|1615057
1571371200000|2019-10-18 04:00:00|21820|19553|20910|20877|21820|20962|20750|19553|2186794
1571630400000|2019-10-21 04:00:00|21850|20100|21165|21145|21850|21152|20921|20100|1681018
1571716800000|2019-10-22 04:00:00|21900|20689|21060|21032|21900|21197|21047|20689|1663347
1571803200000|2019-10-23 04:00:00|21190|20830|21195|21099|21195|21100|20955|20830|1410217
1571889600000|2019-10-24 04:00:00|21170|21111|21026|20988|21200|21135|20975|20970|1967435
1571976000000|2019-10-25 04:00:00|21200|20676|21180|21151|21234|21232|20987|20675|1556840
1572235200000|2019-10-28 04:00:00|21850|20100|21299|21276|21850|21332|21214|20100|2092725
1572321600000|2019-10-29 04:00:00|21452|20750|21310|21292|21452|21317|21170|20750|1658283
1572408000000|2019-10-30 04:00:00|21452|21000|21400|21356|21452|21400|21170|21000|1542241
1572494400000|2019-10-31 04:00:00|21452|21001|21260|21223|21452|21371|21155|21000|2426523
1572580800000|2019-11-01 04:00:00|21300|21000|21595|21495|21663|21662|21288|21000|3109825
1572843600000|2019-11-04 05:00:00|22100|20950|21805|21781|22100|21862|21675|20950|2905214
1572930000000|2019-11-05 05:00:00|21922|21395|22098|22070|22200|22167|21826|21395|3549977
1573016400000|2019-11-06 05:00:00|22615|21835|22229|22192|22615|22290|22016|21835|2429007
1573102800000|2019-11-07 05:00:00|22300|21835|22278|22241|22377|22363|22171|21835|2991465
1573189200000|2019-11-08 05:00:00|22377|21835|22131|22120|22377|22300|21993|21835|2037560
1573448400000|2019-11-11 05:00:00|22522|21835|22087|22050|22522|22108|21987|21800|1428640
1573534800000|2019-11-12 05:00:00|22150|21836|22083|22065|22300|22218|22055|21835|1517068
1573621200000|2019-11-13 05:00:00|22715|21510|21999|21955|22715|22026|21871|21510|1683419
1573707600000|2019-11-14 05:00:00|22100|21836|21977|21945|22100|21987|21802|21600|1708115
1573794000000|2019-11-15 05:00:00|22066|21926|21975|21960|22066|22015|21876|21835|2003192
1574053200000|2019-11-18 05:00:00|22522|21835|21931|21872|22522|22021|21840|21835|1918671
1574139600000|2019-11-19 05:00:00|22500|20955|21894|21862|22500|21997|21879|20955|1598260
1574226000000|2019-11-20 05:00:00|23200|20800|21729|21630|23200|21840|21605|20800|2651694
1574312400000|2019-11-21 05:00:00|22512|20840|21824|21663|22512|21870|21631|20840|1817718
1574398800000|2019-11-22 05:00:00|21823|21601|21810|21783|21988|21797|21687|21600|1325907
1574658000000|2019-11-25 05:00:00|21889|21805|21950|21906|21950|21935|21825|21750|2157015
1574744400000|2019-11-26 05:00:00|21949|21773|21904|21750|21950|21914|21774|21750|1874324
1574830800000|2019-11-27 05:00:00|22512|20840|22035|21956|22512|22051|21849|20840|2785441
1575003600000|2019-11-29 05:00:00|22888|20840|22065|22031|22888|22055|21984|20840|1280792
1575262800000|2019-12-02 05:00:00|22922|21300|22033|21950|22922|22137|22010|21300|2378686
1575349200000|2019-12-03 05:00:00|22638|21300|21807|21660|22638|22002|21640|21300|2717065
1575435600000|2019-12-04 05:00:00|22522|20800|21842|21812|22522|21885|21759|20800|1500683
1575522000000|2019-12-05 05:00:00|21872|21395|22008|21963|22078|21974|21829|21395|1359382
1575608400000|2019-12-06 05:00:00|22400|21200|22275|22250|22400|22299|21984|21200|2038929
1575867600000|2019-12-09 05:00:00|22400|21921|22137|22056|22400|22329|22121|21921|1655628
1575954000000|2019-12-10 05:00:00|22512|21500|22125|22000|22512|22206|22028|21500|1546854
1576040400000|2019-12-11 05:00:00|22499|21779|22298|22258|22499|22269|22071|21778|1719878
1576126800000|2019-12-12 05:00:00|22400|21934|22699|22626|22700|22661|22195|21933|3300690
1576213200000|2019-12-13 05:00:00|22715|22700|22557|22530|22892|22700|22397|22394|1880449
1576472400000|2019-12-16 05:00:00|23000|22355|22719|22680|23000|22780|22625|22355|2106558
1576558800000|2019-12-17 05:00:00|22922|22355|22704|22683|22922|22822|22659|22355|1962675
1576645200000|2019-12-18 05:00:00|22922|22355|22537|22503|22922|22715|22491|22355|3058655
1576731600000|2019-12-19 05:00:00|22800|22350|22544|22524|22800|22561|22420|22350|3198621
1576818000000|2019-12-20 05:00:00|22800|22355|22660|22631|22800|22780|22562|22355|5279694
1577077200000|2019-12-23 05:00:00|22900|22355|22567|22548|22900|22680|22497|22355|1538251
1577163600000|2019-12-24 05:00:00|22900|22124|22552|22542|22900|22557|22400|22124|545818
1577336400000|2019-12-26 05:00:00|22600|22581|22700|22647|22700|22668|22569|22500|1064830
1577422800000|2019-12-27 05:00:00|22900|22356|22607|22576|22900|22722|22560|22356|1535511
1577682000000|2019-12-30 05:00:00|22900|22500|22666|22576|22900|22659|22469|22450|1757358
1577768400000|2019-12-31 05:00:00|22923|22356|22690|22651|22923|22675|22518|22356|1836775
1577941200000|2020-01-02 05:00:00|22900|22503|22850|22839|22923|22859|22675|22503|2440945
1578027600000|2020-01-03 05:00:00|23000|22503|22629|22601|23000|22741|22462|22356|1735053
1578286800000|2020-01-06 05:00:00|23033|22356|22699|22662|23033|22707|22400|22356|2840345
1578373200000|2020-01-07 05:00:00|23033|22356|22299|22200|23033|22787|22275|22200|2093761
1578459600000|2020-01-08 05:00:00|23000|22000|22655|22626|23000|22782|22549|22000|2281890
1578546000000|2020-01-09 05:00:00|22868|22000|22899|22872|22900|22883|22675|22000|2103113
1578632400000|2020-01-10 05:00:00|23000|22555|22670|22655|23000|22922|22660|22555|1557254
1578891600000|2020-01-13 05:00:00|23333|21585|22865|22847|23333|22860|22620|21585|2027334
1578978000000|2020-01-14 05:00:00|23333|22449|22717|22694|23333|22860|22694|22449|2085441
1579064400000|2020-01-15 05:00:00|23000|22601|22860|22847|23000|22869|22689|22601|1509290
1579150800000|2020-01-16 05:00:00|22999|22880|22990|22973|23005|23002|22853|22750|1933648
1579237200000|2020-01-17 05:00:00|23300|22200|23008|22995|23300|23160|22968|22200|4459160
1579582800000|2020-01-21 05:00:00|23333|22887|22900|22866|23333|23107|22798|22600|3064902
1579669200000|2020-01-22 05:00:00|24000|21280|22954|22902|24000|23038|22844|21280|1741367
1579755600000|2020-01-23 05:00:00|24000|21989|23000|22954|24000|23000|22736|21989|2118758
1579842000000|2020-01-24 05:00:00|23333|22685|22686|22651|23333|22999|22606|22603|2260072
1580101200000|2020-01-27 05:00:00|24000|21280|22358|22257|24000|22464|22136|21280|4109161
1580187600000|2020-01-28 05:00:00|23000|21900|22479|22425|23000|22533|22317|21900|2332226
1580274000000|2020-01-29 05:00:00|23300|21800|22469|22410|23300|22639|22431|21800|1328858
1580360400000|2020-01-30 05:00:00|23134|21900|22865|22811|23134|22869|22256|21900|2170894
1580446800000|2020-01-31 05:00:00|24000|21500|22476|22446|24000|22754|22346|21500|2090271
1580706000000|2020-02-03 05:00:00|23300|22000|22347|22307|23300|22630|22301|22000|2053540
1580792400000|2020-02-04 05:00:00|22611|21585|22508|22455|22800|22685|22481|21585|1974630
1580878800000|2020-02-05 05:00:00|22799|22603|22890|22850|22898|22890|22650|22426|2110070
1580965200000|2020-02-06 05:00:00|23300|22022|22961|22905|23300|23006|22857|22022|1759589
1581051600000|2020-02-07 05:00:00|24000|21500|22737|22720|24000|22922|22669|21500|1684112
1581310800000|2020-02-10 05:00:00|23000|22022|22750|22713|23000|22772|22526|22022|1823025
1581397200000|2020-02-11 05:00:00|22932|22400|22730|22703|22932|22846|22703|22400|1788523
1581483600000|2020-02-12 05:00:00|24000|21800|22698|22650|24000|22883|22657|21800|1852416
1581570000000|2020-02-13 05:00:00|23075|21900|22657|22625|23075|22739|22577|21900|1731039
1581656400000|2020-02-14 05:00:00|23000|22000|22684|22665|23000|22711|22555|22000|1317967
1582002000000|2020-02-18 05:00:00|23333|22400|22789|22691|23333|22736|22527|22400|1914832
1582088400000|2020-02-19 05:00:00|23874|21500|22990|22957|23874|22970|22677|21500|1978234
1582174800000|2020-02-20 05:00:00|24000|22022|22799|22752|24000|22977|22719|22022|2288164
1582261200000|2020-02-21 05:00:00|24500|20840|22954|22901|24500|23100|22699|20840|2807705
1582520400000|2020-02-24 05:00:00|22950|21269|22300|22231|22950|22500|21499|21269|5188372
1582606800000|2020-02-25 05:00:00|23300|21597|21979|21850|23300|22324|21676|21597|5269015
1582693200000|2020-02-26 05:00:00|22000|21590|21580|21500|22067|22051|21500|21325|3861251
1582779600000|2020-02-27 05:00:00|21635|21008|20765|20677|21635|21436|20580|20563|6423448
1582866000000|2020-02-28 05:00:00|20290|20252|20950|20850|21000|20950|19975|19966|9123655
1583125200000|2020-03-02 05:00:00|21499|20300|21800|21762|22000|21874|20380|20300|6149123
1583211600000|2020-03-03 05:00:00|22000|21800|20985|20930|22400|21935|20625|20610|6135357
1583298000000|2020-03-04 05:00:00|22284|19800|21690|21600|22284|21829|20933|19800|4366984
1583384400000|2020-03-05 05:00:00|21501|21401|21000|20903|21781|21520|20704|20700|4543838
1583470800000|2020-03-06 05:00:00|20695|20500|20590|20557|20795|20741|20200|20164|5949120
1583726400000|2020-03-09 04:00:00|20100|19600|19700|19535|20100|19842|19150|19110|8439594
1583812800000|2020-03-10 04:00:00|20100|19500|19950|19750|20450|20310|19511|19500|6460179
1583899200000|2020-03-11 04:00:00|20844|19110|19524|19420|20844|19900|19288|19110|5842633
1583985600000|2020-03-12 04:00:00|18917|18765|17450|17333|19225|18828|17300|17252|14921313
1584072000000|2020-03-13 04:00:00|20786|16000|19395|19100|20786|19649|17842|16000|9396731
1584331200000|2020-03-16 04:00:00|20196|17500|18290|18100|20196|18813|17300|17299|8753971
1584417600000|2020-03-17 04:00:00|19500|18200|18174|18000|19500|18780|17703|17700|10405408
1584504000000|2020-03-18 04:00:00|18000|17492|17699|17660|18140|18116|16704|16700|11504814
1584590400000|2020-03-19 04:00:00|17190|16900|17200|17100|17620|17615|16613|16600|8406610
1584676800000|2020-03-20 04:00:00|17952|17767|16960|16896|18500|18260|16737|16725|9808168
1584936000000|2020-03-23 04:00:00|16528|16501|16569|16376|17500|17400|15952|15950|10307311
1585022400000|2020-03-24 04:00:00|16736|16709|18000|17500|18000|17940|16736|16570|8552307
1585108800000|2020-03-25 04:00:00|18206|18071|18400|18026|18912|18901|17518|17510|7832717
1585195200000|2020-03-26 04:00:00|17793|17770|18415|18380|18500|18476|17778|17670|8061623
1585281600000|2020-03-27 04:00:00|18259|17982|18060|17910|18430|18424|17679|17670|5516193
1585540800000|2020-03-30 04:00:00|18920|16801|18430|18295|18920|18407|17819|16801|4481100
1585627200000|2020-03-31 04:00:00|18550|18344|18094|18050|18725|18616|18060|18043|4959079
1585713600000|2020-04-01 04:00:00|18740|17200|17675|17625|18740|17900|17420|17200|5462612
1585800000000|2020-04-02 04:00:00|17942|17782|17973|17800|18075|18050|17433|17412|4283811
1585886400000|2020-04-03 04:00:00|17897|17774|17880|17825|18075|18014|17544|17539|3353054
1586145600000|2020-04-06 04:00:00|18590|18487|18570|18406|18763|18634|18105|18000|5802537
1586232000000|2020-04-07 04:00:00|19000|18902|18625|18400|19271|19187|18450|18300|4984951
1586318400000|2020-04-08 04:00:00|18650|18471|19200|19111|19200|19140|18497|18425|3440777
1586404800000|2020-04-09 04:00:00|19367|19281|19520|19425|19724|19722|18965|18852|6477413
1586750400000|2020-04-13 04:00:00|19263|19085|19025|18926|19500|19460|18610|18605|4763038
1586836800000|2020-04-14 04:00:00|19201|19200|19390|19260|19588|19415|19082|18636|4187969
1586923200000|2020-04-15 04:00:00|19188|19101|18805|18750|19519|19136|18749|18701|3335553
1587009600000|2020-04-16 04:00:00|19382|18900|19370|19260|19450|19425|18581|18580|3499532
1587096000000|2020-04-17 04:00:00|19600|19106|19135|19090|19600|19423|18906|18902|5081938
1587355200000|2020-04-20 04:00:00|20400|17500|18980|18845|20400|19088|18732|17500|3871434
1587441600000|2020-04-21 04:00:00|23333|14500|18439|18400|23333|18800|18337|14500|3299708
1587528000000|2020-04-22 04:00:00|18613|18501|18646|18580|18969|18733|18533|18460|3053284
1587614400000|2020-04-23 04:00:00|18668|18586|18498|18463|18800|18740|18451|18448|3754812
1587700800000|2020-04-24 04:00:00|18950|18315|18652|18622|18950|18728|18444|18315|2991252
1587960000000|2020-04-27 04:00:00|18839|18766|18837|18700|18950|18936|18645|18500|4373929
1588046400000|2020-04-28 04:00:00|18875|18725|18900|18757|19121|19099|18701|18660|4390029
1588132800000|2020-04-29 04:00:00|19211|18725|19125|19025|19269|19268|18875|18700|4823568
1588219200000|2020-04-30 04:00:00|19326|18957|18660|18575|19326|19132|18531|18502|5131135
1588305600000|2020-05-01 04:00:00|18453|18315|18285|18280|18595|18582|18165|18164|4633987
1588564800000|2020-05-04 04:00:00|19495|16401|17880|17820|19495|18146|17637|16401|5596702
1588651200000|2020-05-05 04:00:00|19486|16000|17650|17630|19486|18064|17596|16000|5800571
1588737600000|2020-05-06 04:00:00|18110|17451|17226|17201|18110|17757|17180|17173|5734313
1588824000000|2020-05-07 04:00:00|17472|17291|17426|17400|17565|17536|17303|17291|4135997
1588910400000|2020-05-08 04:00:00|17614|17453|17718|17700|17810|17726|17430|17426|3416511
1589169600000|2020-05-11 04:00:00|17825|17500|17460|17450|17825|17781|17362|17360|5035760
1589256000000|2020-05-12 04:00:00|17825|17150|17200|17190|17825|17565|17191|17150|4054875
1589342400000|2020-05-13 04:00:00|17312|17165|17145|17100|17600|17391|16948|16944|7246828
1589428800000|2020-05-14 04:00:00|17191|16800|17150|17106|17191|17142|16706|16703|4679872
1589515200000|2020-05-15 04:00:00|17825|16620|16922|16900|17825|17220|16854|16620|3406312
1589774400000|2020-05-18 04:00:00|17184|17072|17592|17547|17683|17679|17100|17000|4570417
1589860800000|2020-05-19 04:00:00|18000|16897|17293|17262|18000|17600|17230|16897|3688023
1589947200000|2020-05-20 04:00:00|17825|17010|17630|17600|17825|17685|17333|17010|3350859
1590033600000|2020-05-21 04:00:00|17825|17550|17525|17500|17825|17662|17415|17261|2479544
1590120000000|2020-05-22 04:00:00|17765|17227|17515|17501|17765|17506|17322|17227|2099145
1590465600000|2020-05-26 04:00:00|17990|17752|18070|18037|18200|18165|17806|17752|4496590
1590552000000|2020-05-27 04:00:00|18213|18068|18630|18617|18630|18617|18213|18068|4624865
1590638400000|2020-05-28 04:00:00|18980|18000|18526|18500|18980|18717|18394|18000|4314870
1590724800000|2020-05-29 04:00:00|19486|17251|18660|18610|19486|18631|18256|17251|4182008
1590984000000|2020-06-01 04:00:00|20600|16200|18338|18300|20600|18612|18319|16200|3966552
1590984000000|2020-06-01 04:00:00|20600|16200|18338|18300|20600|18612|18319|16200|3966552
1591070400000|2020-06-02 04:00:00|19486|17051|18650|18602|19486|18642|18402|17051|3073167
1591156800000|2020-06-03 04:00:00|19495|17500|19125|19086|19495|19160|18645|17500|3925574
1591243200000|2020-06-04 04:00:00|19486|18800|19225|19126|19486|19211|18944|18800|3603819
1591329600000|2020-06-05 04:00:00|19520|19000|20066|20040|20150|20148|19400|19000|6653226
1591588800000|2020-06-08 04:00:00|22000|18300|20156|20080|22000|20440|19957|18300|3924453
1591675200000|2020-06-09 04:00:00|20500|19000|19700|19607|20500|19920|19570|19000|4636295
1591761600000|2020-06-10 04:00:00|19790|19622|19058|19001|20000|19729|19017|19001|4597170
1591848000000|2020-06-11 04:00:00|19607|18300|17990|17952|19607|18793|17795|17764|10031176
1591934400000|2020-06-12 04:00:00|18490|17500|18121|18070|18490|18409|17823|17500|5866814
1592193600000|2020-06-15 04:00:00|18597|17611|18335|18265|18597|18334|17607|17547|5271883
1592280000000|2020-06-16 04:00:00|18597|18200|18250|18202|18735|18720|17974|17959|6145867
1592366400000|2020-06-17 04:00:00|18746|18000|18039|18000|18746|18421|18000|17951|3838699
1592452800000|2020-06-18 04:00:00|18400|18022|18125|18121|18400|18153|17907|17900|2852472
1592539200000|2020-06-19 04:00:00|18787|17282|17965|17953|18787|18365|17903|17282|5307787
1592798400000|2020-06-22 04:00:00|18075|17972|18150|18120|18365|18125|17892|17886|3411625
1592884800000|2020-06-23 04:00:00|18480|17900|18090|18060|18480|18275|18040|17900|3611993
1592971200000|2020-06-24 04:00:00|18787|17282|17750|17730|18787|18050|17726|17282|5207061
1593057600000|2020-06-25 04:00:00|18400|17000|17895|17825|18400|17970|17609|17000|4115868
1593144000000|2020-06-26 04:00:00|18400|17401|17550|17537|18400|17900|17464|17401|7148823
1593403200000|2020-06-29 04:00:00|17800|17300|17800|17751|17847|17800|17500|17300|3205296
1593489600000|2020-06-30 04:00:00|19000|16800|17850|17801|19000|17911|17653|16800|3885707
1593576000000|2020-07-01 04:00:00|18217|17200|17819|17782|18217|18042|17700|17200|2948142
1593662400000|2020-07-02 04:00:00|18130|17500|17970|17900|18130|18094|17824|17500|2970019
1594008000000|2020-07-06 04:00:00|18394|18300|18330|18300|18394|18351|18101|18063|4052650
1594094400000|2020-07-07 04:00:00|18637|18152|18162|18120|18637|18235|18000|17894|3059524
1594180800000|2020-07-08 04:00:00|19000|17051|18160|18126|19000|18230|17979|17051|3463004
1594267200000|2020-07-09 04:00:00|19000|17500|17949|17905|19000|18190|17780|17500|3422477
1594353600000|2020-07-10 04:00:00|18400|17500|18300|18290|18400|18295|17762|17500|3342285
1594612800000|2020-07-13 04:00:00|20566|16222|18497|18426|20566|18580|18300|16222|5147003
1594699200000|2020-07-14 04:00:00|18800|18450|19150|19135|19200|19180|18250|18210|8799349
1594785600000|2020-07-15 04:00:00|19899|18725|19074|19000|19899|19420|18877|18725|5251777
1594872000000|2020-07-16 04:00:00|19500|18725|19100|19053|19500|19193|18834|18725|2957644
1594958400000|2020-07-17 04:00:00|19500|18725|19087|19061|19500|19211|19050|18725|3024325
1595217600000|2020-07-20 04:00:00|22300|15985|19078|19031|22300|19122|18900|15985|2488081
1595304000000|2020-07-21 04:00:00|20566|17700|19300|19230|20566|19339|19040|17700|3206880
1595390400000|2020-07-22 04:00:00|19900|18382|19195|19151|19900|19230|19064|18382|2482540
1595476800000|2020-07-23 04:00:00|19904|18725|19350|19272|19904|19338|19149|18725|3032423
1595563200000|2020-07-24 04:00:00|19400|18978|19450|19412|19630|19626|19050|18978|3256968
1595822400000|2020-07-27 04:00:00|20000|19000|19280|19235|20000|19505|19178|19000|2654864
1595908800000|2020-07-28 04:00:00|20000|18725|19439|19422|20000|19446|19066|18725|2690652
1595995200000|2020-07-29 04:00:00|21000|17900|19698|19643|21000|19665|19385|17900|2476854
1596081600000|2020-07-30 04:00:00|20000|19400|19668|19660|20000|19700|19228|19225|2995639
1596168000000|2020-07-31 04:00:00|20000|19000|19629|19605|20000|19620|19335|19000|3421528
1596427200000|2020-08-03 04:00:00|20000|19194|19950|19907|20068|20067|19610|19194|3907517
1596513600000|2020-08-04 04:00:00|21000|19200|20023|20000|21000|20025|19816|19200|2166568
1596600000000|2020-08-05 04:00:00|20997|19194|20387|20346|20997|20465|20015|19194|3029232
1596686400000|2020-08-06 04:00:00|20600|20000|20547|20500|20625|20602|20275|20000|2076266
1596772800000|2020-08-07 04:00:00|20997|20334|20984|20970|21000|20985|20409|20334|3684822
1597032000000|2020-08-10 04:00:00|21200|20400|21249|21201|21400|21289|20941|20400|4019453
1597118400000|2020-08-11 04:00:00|21600|20996|21273|21212|21600|21547|21170|20996|3737421
1597204800000|2020-08-12 04:00:00|22400|20201|21320|21310|22400|21436|21235|20201|2917234
1597291200000|2020-08-13 04:00:00|22000|20516|21249|21211|22000|21329|21158|20516|2933420
1597377600000|2020-08-14 04:00:00|22000|20516|21090|21075|22000|21196|21026|20516|2044812
1597636800000|2020-08-17 04:00:00|22000|20700|20700|20680|22000|21103|20636|20625|3299165
1597723200000|2020-08-18 04:00:00|20950|20516|20850|20830|20978|20975|20673|20516|2029330
1597809600000|2020-08-19 04:00:00|23600|17800|20692|20650|23600|21016|20671|17800|3382275
1597896000000|2020-08-20 04:00:00|21000|20516|20657|20613|21000|20677|20463|20450|2487125
1597982400000|2020-08-21 04:00:00|20800|20300|20760|20744|20848|20835|20500|20300|2899134
1598241600000|2020-08-24 04:00:00|21000|20700|21321|21262|21331|21327|20880|20700|3293918
1598328000000|2020-08-25 04:00:00|21505|20788|21382|21336|21505|21400|21291|20788|2368218
1598414400000|2020-08-26 04:00:00|21385|20900|21465|21420|21583|21582|21248|20900|2824304
1598500800000|2020-08-27 04:00:00|22000|20744|21789|21690|22000|21795|21459|20744|3124807
1598587200000|2020-08-28 04:00:00|22000|21705|21865|21842|22000|21880|21577|21570|2525340
1598846400000|2020-08-31 04:00:00|22000|21811|21897|21805|22000|21975|21779|21765|3626788
1598932800000|2020-09-01 04:00:00|22400|21660|21849|21816|22400|21930|21666|21660|2503198
1599019200000|2020-09-02 04:00:00|23000|20745|22210|22200|23000|22209|21818|20745|3114328
1599105600000|2020-09-03 04:00:00|23000|21660|21635|21500|23000|22319|21594|21500|4312238
1599192000000|2020-09-04 04:00:00|23000|20700|21829|21770|23000|22144|21515|20700|3623296
1599537600000|2020-09-08 04:00:00|21970|21508|21745|21705|21970|21914|21500|21401|4322074
1599624000000|2020-09-09 04:00:00|23000|20744|22129|21967|23000|22159|21840|20744|2848036
1599710400000|2020-09-10 04:00:00|23000|20744|21879|21803|23000|22056|21718|20744|2175970
1599796800000|2020-09-11 04:00:00|23000|20800|21792|21790|23000|21923|21696|20800|2028582
1600056000000|2020-09-14 04:00:00|23000|20805|22024|22005|23000|22129|21836|20805|2375340
1600142400000|2020-09-15 04:00:00|23000|21210|21945|21894|23000|22151|21846|21210|2150767
1600228800000|2020-09-16 04:00:00|24000|19562|22015|21983|24000|22221|21924|19562|3351999
1600315200000|2020-09-17 04:00:00|23280|19800|21820|21800|23280|21865|21651|19800|3998381
1600401600000|2020-09-18 04:00:00|24000|19562|21839|21807|24000|22098|21775|19562|4746544
1600660800000|2020-09-21 04:00:00|21650|21610|21398|21350|21650|21610|20875|20871|5048061
1600747200000|2020-09-22 04:00:00|23000|19510|21425|21370|23000|21469|21172|19510|3211436
1600833600000|2020-09-23 04:00:00|22800|20015|20940|20860|22800|21482|20835|20015|2405597
1600920000000|2020-09-24 04:00:00|23000|18365|20977|20944|23000|21018|20663|18365|2362242
1601006400000|2020-09-25 04:00:00|22620|19593|21050|21002|22620|21110|20684|19593|1991212
1601265600000|2020-09-28 04:00:00|22400|20201|21447|21366|22400|21547|21194|20201|3059333
1601352000000|2020-09-29 04:00:00|22982|20201|21284|21066|22982|21400|21028|20201|2464123
1601438400000|2020-09-30 04:00:00|21700|20201|21380|21325|21700|21366|20920|20201|3147026
1601524800000|2020-10-01 04:00:00|22000|20577|21245|21151|22000|21500|21071|20577|2917592
1601611200000|2020-10-02 04:00:00|21415|20777|21189|21118|21415|21357|20760|20751|2773259
1601870400000|2020-10-05 04:00:00|22000|20201|21236|21200|22000|21388|21207|20201|2262762
1601956800000|2020-10-06 04:00:00|22400|20201|21025|20960|22400|21347|20960|20201|3298895
1602043200000|2020-10-07 04:00:00|22000|20201|21401|21350|22000|21460|21126|20201|2214633
1602129600000|2020-10-08 04:00:00|22000|20469|21600|21550|22000|21590|21348|20469|2184632
1602216000000|2020-10-09 04:00:00|23000|20201|21598|21573|23000|21627|21419|20201|1837762
1602475200000|2020-10-12 04:00:00|21956|21302|21700|21655|21956|21741|21516|21302|2281968
1602561600000|2020-10-13 04:00:00|22400|20500|21298|21243|22400|21670|21202|20500|3029216
1602648000000|2020-10-14 04:00:00|23200|19015|21122|21091|23200|21324|21056|19015|3417230
1602734400000|2020-10-15 04:00:00|21923|20140|21210|21166|21923|21198|20800|20140|1903259
1602820800000|2020-10-16 04:00:00|22644|20000|21184|21104|22644|21379|21155|20000|2314185
1603080000000|2020-10-19 04:00:00|21388|20770|20994|20986|21388|21300|20821|20770|1979866
1603166400000|2020-10-20 04:00:00|21388|20201|21045|21037|21388|21144|20943|20201|2350541
1603252800000|2020-10-21 04:00:00|21150|20607|20998|20919|21173|21137|20871|20607|1829435
1603339200000|2020-10-22 04:00:00|21388|20469|21198|21161|21388|21176|20904|20469|1808391
1603425600000|2020-10-23 04:00:00|21388|20607|21271|21221|21388|21383|21175|20607|1802131
1603684800000|2020-10-26 04:00:00|22400|20300|20845|20840|22400|21100|20701|20300|2901730
1603771200000|2020-10-27 04:00:00|21979|20000|20635|20577|21979|20900|20600|20000|1728384
1603857600000|2020-10-28 04:00:00|21000|20500|20143|20101|21000|20500|19980|19977|5266301
1603944000000|2020-10-29 04:00:00|21200|18900|19995|19950|21200|20291|19793|18900|3340223
1604030400000|2020-10-30 04:00:00|22000|18000|20333|20260|22000|20270|19826|18000|3400871
1604293200000|2020-11-02 05:00:00|28000|19500|20522|20435|28000|20611|20309|19500|3562555
1604379600000|2020-11-03 05:00:00|21923|19500|20823|20403|21923|20977|20500|19500|3448047
1604466000000|2020-11-04 05:00:00|21923|19548|20721|20618|21923|21012|20487|19548|3896953
1604552400000|2020-11-05 05:00:00|20956|20802|20740|20670|21086|21080|20700|20519|3661517
1604638800000|2020-11-06 05:00:00|21600|19800|20934|20885|21600|21023|20600|19800|2616915
1604898000000|2020-11-09 05:00:00|22289|20514|22150|22102|22525|22521|21260|20514|7145641
1604984400000|2020-11-10 05:00:00|22620|22080|22880|22779|23000|22890|22098|22080|4506891
1605070800000|2020-11-11 05:00:00|23098|22518|22739|22650|23098|22995|22552|22518|2781652
1605157200000|2020-11-12 05:00:00|24600|20514|22445|22325|24600|22690|22321|20514|2474452
1605243600000|2020-11-13 05:00:00|23312|21600|22782|22744|23312|22812|22536|21600|2494649
1605502800000|2020-11-16 05:00:00|23000|22740|23335|23250|23351|23335|22875|22740|3057566
1605589200000|2020-11-17 05:00:00|30000|16145|23308|23210|30000|23492|23009|16145|2989652
1605675600000|2020-11-18 05:00:00|23330|23195|23079|22923|23490|23450|23000|22705|2797285
1605762000000|2020-11-19 05:00:00|23555|22000|22855|22775|23555|23007|22763|22000|2835986
1605848400000|2020-11-20 05:00:00|23490|22000|22743|22705|23490|22967|22682|22000|2262746
1606107600000|2020-11-23 05:00:00|23555|22000|23100|23052|23555|23052|22807|22000|2017544
1606194000000|2020-11-24 05:00:00|23302|22510|23500|23470|23500|23497|23127|22510|2651632
1606280400000|2020-11-25 05:00:00|23555|23300|23359|23321|23555|23417|23207|23073|1719581
1606453200000|2020-11-27 05:00:00|23420|23273|23178|23152|23422|23407|23052|23045|1101245
1606712400000|2020-11-30 05:00:00|24000|22200|23000|22950|24000|23127|22819|22200|3163024
1606798800000|2020-12-01 05:00:00|23669|22744|22996|22910|23669|23242|22940|22744|2436529
1606885200000|2020-12-02 05:00:00|24000|22320|23062|23002|24000|23055|22833|22320|2538836
1606971600000|2020-12-03 05:00:00|23844|22320|23148|23075|23844|23147|22888|22320|2618329
1607058000000|2020-12-04 05:00:00|23950|22320|23099|23075|23950|23186|23000|22320|2845979
1607317200000|2020-12-07 05:00:00|23600|22500|22910|22831|23600|23100|22813|22500|2728676
1607403600000|2020-12-08 05:00:00|23400|22200|22855|22835|23400|22873|22663|22200|2707500
1607490000000|2020-12-09 05:00:00|24000|22054|22778|22735|24000|22895|22663|22054|2584092
1607576400000|2020-12-10 05:00:00|23500|22200|22777|22750|23500|22783|22576|22200|2100021
1607662800000|2020-12-11 05:00:00|23050|22538|22660|22600|23050|22671|22460|22456|2301788
1607922000000|2020-12-14 05:00:00|25000|20600|22349|22300|25000|22811|22237|20600|3398469
1608008400000|2020-12-15 05:00:00|23125|22010|22438|22410|23125|22586|22276|22010|3148304
1608094800000|2020-12-16 05:00:00|22800|21743|22239|22205|22800|22552|22182|21743|4165252
1608181200000|2020-12-17 05:00:00|22572|22000|22557|22500|22600|22530|22172|22000|4404109
1608267600000|2020-12-18 05:00:00|23000|21748|22538|22505|23000|22580|22169|21748|8154911
1608526800000|2020-12-21 05:00:00|23000|22000|22369|22300|23000|22466|22045|22000|3488316
1608613200000|2020-12-22 05:00:00|22550|21800|22145|22072|22550|22418|22145|21800|3665717
1608699600000|2020-12-23 05:00:00|23000|21450|22450|22424|23000|22490|22193|21450|2903222
1608786000000|2020-12-24 05:00:00|23000|21500|22696|22648|23000|22712|22427|21500|1587660
1609131600000|2020-12-28 05:00:00|23000|22250|22888|22855|23018|23014|22742|22250|2219221
1609218000000|2020-12-29 05:00:00|23000|22400|22957|22928|23111|23109|22916|22400|2269042
1609304400000|2020-12-30 05:00:00|23449|22222|22988|22966|23449|23058|22908|22222|1790969
1609390800000|2020-12-31 05:00:00|23456|22400|23210|23188|23456|23225|22894|22400|2027894
1609736400000|2021-01-04 05:00:00|23400|23241|23000|22846|23400|23299|22686|22681|4096014
1609822800000|2021-01-05 05:00:00|23898|22000|22861|22762|23898|23003|22690|22000|3016652
1609909200000|2021-01-06 05:00:00|23500|22200|23195|23051|23500|23266|22745|22200|5819366
1609995600000|2021-01-07 05:00:00|23500|23087|23309|23291|23500|23393|23090|23051|2554965
1610082000000|2021-01-08 05:00:00|23400|23200|23429|23410|23460|23458|23173|23166|2873494
1610341200000|2021-01-11 05:00:00|25000|22000|23395|23352|25000|23390|23103|22000|2351142
1610427600000|2021-01-12 05:00:00|23800|23250|23315|23267|23800|23396|23175|23170|2526995
1610514000000|2021-01-13 05:00:00|24000|22222|23498|23471|24000|23494|23175|22222|2233086
1610600400000|2021-01-14 05:00:00|24000|22500|23500|23486|24000|23558|23390|22500|2383670
1610686800000|2021-01-15 05:00:00|23600|22977|23335|23275|23600|23455|23199|22977|3016272
1611032400000|2021-01-19 05:00:00|23800|23000|23499|23455|23800|23621|23170|23000|2814101
1611118800000|2021-01-20 05:00:00|23700|23000|23510|23476|23700|23535|23328|23000|2787473
1611205200000|2021-01-21 05:00:00|25105|21500|23450|23416|25105|23613|23413|21500|3080559
1611291600000|2021-01-22 05:00:00|24450|22570|23300|23253|24450|23384|23226|22570|2625905
1611550800000|2021-01-25 05:00:00|24000|22570|23329|23200|24000|23348|23050|22570|2884714
1611637200000|2021-01-26 05:00:00|24000|22570|23163|23110|24000|23342|23124|22570|2335821
1611723600000|2021-01-27 05:00:00|24500|21800|22650|22603|24500|23073|22584|21800|4684079
1611810000000|2021-01-28 05:00:00|22761|21850|23085|23025|23354|23350|22250|21850|3387927
1611896400000|2021-01-29 05:00:00|24500|21800|22785|22745|24500|23354|22723|21800|3181866
1612155600000|2021-02-01 05:00:00|23000|22661|22988|22949|23100|23066|22812|22661|2224335
1612242000000|2021-02-02 05:00:00|23700|22200|23299|23231|23700|23343|23020|22200|3099005
1612328400000|2021-02-03 05:00:00|24500|22200|23320|23301|24500|23320|23132|22200|2127795
1612414800000|2021-02-04 05:00:00|23630|22661|23575|23500|23630|23589|23253|22661|2457581
1612501200000|2021-02-05 05:00:00|23585|23448|23534|23510|23800|23700|23486|23098|2177616
1612760400000|2021-02-08 05:00:00|23800|22800|23767|23730|23800|23760|23450|22800|1971682
1612846800000|2021-02-09 05:00:00|24489|22800|24023|23994|24489|24078|23571|22800|2865190
1612933200000|2021-02-10 05:00:00|24500|23400|23919|23876|24500|24152|23900|23400|2042461
1613019600000|2021-02-11 05:00:00|24200|23400|23999|23935|24200|24040|23890|23400|1745576
1613106000000|2021-02-12 05:00:00|24292|23879|24275|24250|24500|24275|23800|23700|1968362
1613451600000|2021-02-16 05:00:00|24350|23872|24666|24502|24727|24725|24288|23872|2969432
1613538000000|2021-02-17 05:00:00|25118|24200|24585|24550|25118|24614|24416|24200|2350491
1613624400000|2021-02-18 05:00:00|25000|23800|24348|24310|25000|24536|24168|23800|2348247
1613710800000|2021-02-19 05:00:00|24520|23800|24245|24160|24520|24503|24137|23800|2509240
1613970000000|2021-02-22 05:00:00|24450|23888|24524|24465|24599|24598|24000|23888|2158080
1614056400000|2021-02-23 05:00:00|25332|23200|24548|24500|25332|24652|24100|23200|3176521
1614142800000|2021-02-24 05:00:00|24700|23999|24895|24860|24955|24949|24540|23999|3041186
1614229200000|2021-02-25 05:00:00|25000|24500|24368|24290|25063|25055|24220|24103|4155385
1614315600000|2021-02-26 05:00:00|25000|23999|24100|24051|25000|24495|24010|23999|4156638
1614574800000|2021-03-01 05:00:00|25000|24200|24960|24928|25101|25048|24493|24200|4121506
1614661200000|2021-03-02 05:00:00|25200|24337|25100|24953|25200|25131|24841|24337|2883228
1614747600000|2021-03-03 05:00:00|25500|24600|25288|25170|25500|25476|24930|24600|3765130
1614834000000|2021-03-04 05:00:00|25600|25100|24500|24410|25600|25252|24324|24300|4909093
1614920400000|2021-03-05 05:00:00|24465|24100|25315|25270|25439|25341|24361|24100|3818959
1615179600000|2021-03-08 05:00:00|26200|24500|25994|25806|26200|26020|25131|24500|4343749
1615266000000|2021-03-09 05:00:00|26200|25761|25953|25890|26299|26292|25569|25556|5005726
1615352400000|2021-03-10 05:00:00|26007|25853|26439|26402|26751|26748|25899|25600|5851773
1615438800000|2021-03-11 05:00:00|26720|26486|26196|26146|26720|26602|26042|26041|3572183
1615525200000|2021-03-12 05:00:00|26208|25856|26019|25985|26490|26459|25969|25700|2705832
1615780800000|2021-03-15 04:00:00|26440|25635|25470|25451|26440|26140|25354|25311|4357108
1615867200000|2021-03-16 04:00:00|26000|25000|25184|25148|26000|25588|24988|24982|3829721
1615953600000|2021-03-17 04:00:00|25180|24800|25249|25220|25437|25419|25068|24800|3702277
1616040000000|2021-03-18 04:00:00|25500|25126|25290|25255|25568|25562|25140|25086|3359038
1616126400000|2021-03-19 04:00:00|26740|23600|25139|25005|26740|25314|24854|23600|7641315
1616385600000|2021-03-22 04:00:00|26740|23000|25100|25051|26740|25165|24897|23000|2778365
1616472000000|2021-03-23 04:00:00|25500|24566|24884|24831|25500|25115|24773|24566|2400562
1616558400000|2021-03-24 04:00:00|25500|24566|25000|24975|25500|25188|24855|24566|2420689
1616644800000|2021-03-25 04:00:00|25960|24500|25167|25154|25960|25167|24680|24500|3101903
1616731200000|2021-03-26 04:00:00|25300|24992|25660|25602|25748|25719|25191|24975|3286861
1616990400000|2021-03-29 04:00:00|26740|24500|25939|25883|26740|26005|25334|24500|3652555
1617076800000|2021-03-30 04:00:00|25938|25850|25895|25801|26100|26089|25724|25720|1984547
1617163200000|2021-03-31 04:00:00|25949|25694|25558|25555|26000|25833|25521|25510|3501628
1617249600000|2021-04-01 04:00:00|25722|25576|25850|25835|25877|25845|25491|25240|2993703
1617595200000|2021-04-05 04:00:00|26000|25240|26289|26266|26336|26334|25877|25240|2902910
1617681600000|2021-04-06 04:00:00|26424|26200|26335|26312|26424|26330|26198|26150|1662314
1617768000000|2021-04-07 04:00:00|26490|26170|26470|26407|26490|26430|26244|26100|2013885
1617854400000|2021-04-08 04:00:00|26740|26240|26400|26362|26740|26393|26193|26190|1647575
1617940800000|2021-04-09 04:00:00|26488|25800|26615|26614|26700|26623|26339|25800|2516542
1618200000000|2021-04-12 04:00:00|26631|26437|26850|26780|27000|26833|26500|26190|2583856
1618286400000|2021-04-13 04:00:00|26925|26600|26681|26661|27000|26900|26608|26500|1881787
1618372800000|2021-04-14 04:00:00|26880|26650|26790|26756|26880|26841|26700|26530|1738495
1618459200000|2021-04-15 04:00:00|27021|26717|26950|26930|27021|26948|26640|26100|1878286
1618545600000|2021-04-16 04:00:00|27104|26762|27228|27211|27297|27296|26947|26762|2803653
1618804800000|2021-04-19 04:00:00|27321|27184|27040|27028|27450|27286|26886|26700|2363124
1618891200000|2021-04-20 04:00:00|27142|27027|26800|26751|27500|27027|26685|26625|1922321
1618977600000|2021-04-21 04:00:00|26786|26580|27199|27125|27494|27237|26772|26500|1989494
1619064000000|2021-04-22 04:00:00|27298|27126|26998|26951|27500|27225|26879|26810|2011992
1619150400000|2021-04-23 04:00:00|27211|26863|27259|27150|27275|27266|26961|26500|1934070
1619409600000|2021-04-26 04:00:00|27304|27135|27099|27088|27400|27394|27064|26900|1843732
1619496000000|2021-04-27 04:00:00|27259|26972|27384|27347|27500|27415|27007|26750|1666649
1619582400000|2021-04-28 04:00:00|27496|27312|27393|27345|27500|27478|27215|27000|1822813
1619668800000|2021-04-29 04:00:00|27445|27306|27740|27702|27800|27771|27411|27278|1976161
1619755200000|2021-04-30 04:00:00|27858|27551|27506|27490|28000|27778|27426|27400|2576676
1620014400000|2021-05-03 04:00:00|28297|27929|27910|27891|28297|28111|27775|27600|2644462
1620100800000|2021-05-04 04:00:00|28008|27780|28069|28026|28500|28085|27681|27675|2649806
1620187200000|2021-05-05 04:00:00|28289|27680|28340|28276|28500|28417|28095|27680|2107820
1620273600000|2021-05-06 04:00:00|28350|28304|29017|28971|29100|29090|28340|28000|3411513
1620360000000|2021-05-07 04:00:00|29139|28920|29119|29093|29344|29230|28781|28771|3228461
1620619200000|2021-05-10 04:00:00|29181|29052|29243|29235|29511|29505|29150|29052|2556815
1620705600000|2021-05-11 04:00:00|29348|29000|28600|28555|29534|29150|28429|28425|4083001
1620792000000|2021-05-12 04:00:00|29475|27734|28349|28302|29475|28610|28257|27734|2926187
1620878400000|2021-05-13 04:00:00|28214|27734|28783|28701|28839|28834|28020|27734|3151223
1620964800000|2021-05-14 04:00:00|28981|28760|29100|29068|29200|29135|28895|28690|2492963
1621224000000|2021-05-17 04:00:00|29219|29005|28965|28926|29500|29140|28810|28500|2062662
1621310400000|2021-05-18 04:00:00|29203|29002|28719|28701|29500|29070|28709|28651|2357562
1621396800000|2021-05-19 04:00:00|29024|27734|28575|28500|29024|28655|28258|27734|2797418
1621483200000|2021-05-20 04:00:00|28705|28577|28699|28676|29534|28913|28539|27734|2258295
1621569600000|2021-05-21 04:00:00|28818|28555|28847|28774|28999|28936|28675|28240|2313727
1621828800000|2021-05-24 04:00:00|29200|28775|29025|28973|29200|29041|28796|28510|2020273
1621915200000|2021-05-25 04:00:00|29160|29017|28760|28742|29200|29159|28703|28700|2352491
1622001600000|2021-05-26 04:00:00|29100|28657|28751|28725|29100|29000|28578|28575|1917034
1622088000000|2021-05-27 04:00:00|28822|28569|29097|28970|29150|28998|28658|28240|2635784
1622174400000|2021-05-28 04:00:00|29040|28812|28944|28926|29139|29050|28823|28600|2447414
1622520000000|2021-06-01 04:00:00|29196|28835|29006|28950|29225|29200|28886|28835|1738825
1622606400000|2021-06-02 04:00:00|29189|28888|29040|29005|29189|29110|28924|28600|1611791
1622692800000|2021-06-03 04:00:00|29200|28855|29240|29107|29328|29322|28785|28703|2199968
1622779200000|2021-06-04 04:00:00|29218|29101|29260|29190|29400|29345|29143|28700|1519216
1623038400000|2021-06-07 04:00:00|29275|29150|28989|28946|29500|29288|28887|28883|2175589
1623124800000|2021-06-08 04:00:00|29099|28752|28929|28903|29099|29015|28571|28568|2346721
1623211200000|2021-06-09 04:00:00|29008|28580|28873|28830|29350|28951|28708|28580|1517104
1623297600000|2021-06-10 04:00:00|28940|28731|28510|28481|29500|29081|28470|28310|2031126
1623384000000|2021-06-11 04:00:00|28587|28472|28682|28651|28736|28731|28505|28450|1903946
1623643200000|2021-06-14 04:00:00|28834|28600|28377|28353|28900|28710|28152|28150|3125979
1623729600000|2021-06-15 04:00:00|28628|28328|28420|28390|28628|28496|28269|28128|1923476
1623816000000|2021-06-16 04:00:00|28484|28350|28310|28261|28500|28478|28115|28000|2294306
1623902400000|2021-06-17 04:00:00|29000|27495|27900|27885|29000|28462|27761|27495|3833261
1623988800000|2021-06-18 04:00:00|28000|27756|27389|27368|28000|27904|27246|27241|6552711
1624248000000|2021-06-21 04:00:00|28730|26546|27777|27732|28730|27881|27342|26546|2829974
1624334400000|2021-06-22 04:00:00|29500|26000|27714|27697|29500|27800|27596|26000|2704451
1624420800000|2021-06-23 04:00:00|29031|26800|27521|27467|29031|27745|27410|26800|2234737
1624507200000|2021-06-24 04:00:00|29000|26546|27632|27570|29000|27655|27409|26546|3388948
1624593600000|2021-06-25 04:00:00|27750|27508|27879|27805|27952|27930|27538|27505|2609786
1624852800000|2021-06-28 04:00:00|29031|26546|27690|27670|29031|27916|27561|26546|1957477
1624939200000|2021-06-29 04:00:00|28203|26800|27646|27625|28203|27795|27525|26800|2465062
1625025600000|2021-06-30 04:00:00|27990|26800|27875|27803|27990|27841|27559|26800|2181621
1625112000000|2021-07-01 04:00:00|28200|27580|28025|28011|28200|28029|27756|27580|1847436
1625198400000|2021-07-02 04:00:00|28203|27695|27911|27887|28203|28117|27860|27695|1898525
1625544000000|2021-07-06 04:00:00|29500|26800|27732|27701|29500|27912|27512|26800|2243601
1625630400000|2021-07-07 04:00:00|27801|27200|27923|27882|28005|27969|27597|27200|2465764
1625716800000|2021-07-08 04:00:00|29000|26800|27422|27411|29000|27777|27319|26800|3004199
1625803200000|2021-07-09 04:00:00|27598|27438|28074|28049|28100|28087|27540|26800|2523594
1626062400000|2021-07-12 04:00:00|29000|27387|28025|28011|29000|28220|27832|27387|2279737
1626148800000|2021-07-13 04:00:00|28500|27978|27920|27850|28500|28086|27837|27600|1642521
1626235200000|2021-07-14 04:00:00|29000|26800|27831|27815|29000|28075|27777|26800|2121315
1626321600000|2021-07-15 04:00:00|28700|27000|27971|27865|28700|28062|27681|27000|1659772
1626408000000|2021-07-16 04:00:00|28236|27869|27829|27771|28236|28088|27719|27200|1660883
1626667200000|2021-07-19 04:00:00|28715|26775|27329|27300|28715|27567|27073|26775|2834452
1626753600000|2021-07-20 04:00:00|28800|26000|27800|27701|28800|27777|27223|26000|2218563
1626840000000|2021-07-21 04:00:00|28455|27192|28015|27988|28455|28089|27763|27192|1740638
1626926400000|2021-07-22 04:00:00|28730|27610|27828|27800|28730|28080|27740|27610|1391193
1627012800000|2021-07-23 04:00:00|28600|27192|27883|27800|28600|27993|27730|27192|1433907
1627272000000|2021-07-26 04:00:00|29508|25709|27860|27851|29508|28022|27734|25709|1298916
1627358400000|2021-07-27 04:00:00|28700|26600|28050|28000|28700|28108|27690|26600|1981288
1627444800000|2021-07-28 04:00:00|28500|27192|27838|27821|28500|28080|27764|27192|1976967
1627531200000|2021-07-29 04:00:00|28288|26800|27976|27900|28288|28122|27856|26800|2136594
1627617600000|2021-07-30 04:00:00|28286|27192|27850|27831|28286|28103|27761|27192|1662723
1627876800000|2021-08-02 04:00:00|28100|27192|27865|27810|28200|28197|27775|27192|1726049
1627963200000|2021-08-03 04:00:00|28258|27000|28120|28092|28258|28238|27680|27000|2095526
1628049600000|2021-08-04 04:00:00|29508|26999|27898|27880|29508|28125|27867|26999|1414309
1628136000000|2021-08-05 04:00:00|27956|27809|28020|28004|28500|28178|27834|27800|2020634
1628222400000|2021-08-06 04:00:00|28084|27943|28650|28580|28650|28610|28041|27846|2852232
1628481600000|2021-08-09 04:00:00|28923|28769|28740|28706|29160|29000|28610|28250|2113555
1628568000000|2021-08-10 04:00:00|28826|28800|28900|28876|28930|28905|28602|28400|1696831
1628654400000|2021-08-11 04:00:00|30185|27675|29140|29120|30185|29183|28862|27675|1995269
1628740800000|2021-08-12 04:00:00|29200|29038|29023|29010|29250|29190|28894|28891|1859706
1628827200000|2021-08-13 04:00:00|30185|27450|28799|28789|30185|29097|28712|27450|1604537
1629086400000|2021-08-16 04:00:00|30185|27747|28950|28926|30185|28949|28524|27747|1781027
1629172800000|2021-08-17 04:00:00|29227|28820|28898|28861|29227|29073|28760|28600|1865583
1629259200000|2021-08-18 04:00:00|29000|28387|28656|28636|29100|29001|28602|28387|2015573
1629345600000|2021-08-19 04:00:00|29500|27853|28500|28451|29500|28710|28259|27853|1750256
1629432000000|2021-08-20 04:00:00|28523|27850|28530|28527|28800|28595|28399|27850|1434198
1629691200000|2021-08-23 04:00:00|28740|28546|28598|28580|28800|28726|28546|28300|1553521
1629777600000|2021-08-24 04:00:00|30185|26800|28600|28550|30185|28658|28416|26800|1690654
1629864000000|2021-08-25 04:00:00|30185|26753|28735|28730|30185|28853|28527|26753|1625929
1629950400000|2021-08-26 04:00:00|28773|28579|28539|28527|28861|28809|28500|28300|1814040
1630036800000|2021-08-27 04:00:00|28734|28548|28695|28651|28800|28668|28514|27880|1751862
1630296000000|2021-08-30 04:00:00|30185|27500|28585|28540|30185|28704|28504|27500|1772990
1630382400000|2021-08-31 04:00:00|30185|26800|28638|28580|30185|28782|28476|26800|2064660
1630468800000|2021-09-01 04:00:00|28815|28667|28532|28513|28981|28711|28487|28300|1763718
1630555200000|2021-09-02 04:00:00|30185|26800|28511|28505|30185|28642|28422|26800|2048466
1630641600000|2021-09-03 04:00:00|30185|27000|28195|28189|30185|28600|28172|27000|2447050
1630987200000|2021-09-07 04:00:00|28348|28200|27953|27905|28550|28339|27876|27851|2829117
1631073600000|2021-09-08 04:00:00|27842|27251|27929|27848|28200|27993|27763|27251|2674047
1631160000000|2021-09-09 04:00:00|27921|27451|27890|27805|28200|28008|27837|27451|1988141
1631246400000|2021-09-10 04:00:00|28077|27829|27781|27760|28194|28000|27750|27700|2098174
1631505600000|2021-09-13 04:00:00|27928|27228|28030|28000|28200|28082|27785|27228|2173111
1631592000000|2021-09-14 04:00:00|28125|27900|27750|27740|28200|28078|27636|27600|2616632
1631678400000|2021-09-15 04:00:00|27804|27258|27850|27823|27910|27903|27666|27258|1716222
1631764800000|2021-09-16 04:00:00|29000|26800|27775|27741|29000|27919|27621|26800|2065140
1631851200000|2021-09-17 04:00:00|27843|27251|27636|27565|28098|28000|27543|27251|5657199
1632110400000|2021-09-20 04:00:00|27584|26800|27480|27451|27587|27507|27097|26800|3928806
1632196800000|2021-09-21 04:00:00|27768|27619|27340|27290|27810|27675|27258|27150|2257596
1632283200000|2021-09-22 04:00:00|27442|27255|27466|27415|27700|27657|27368|27150|2680072
1632369600000|2021-09-23 04:00:00|27800|27540|27845|27820|28000|27969|27500|27300|2762272
1632456000000|2021-09-24 04:00:00|27855|27630|27800|27777|28066|27912|27670|27500|1547088
1632715200000|2021-09-27 04:00:00|29200|26800|27996|27964|29200|28062|27810|26800|1684280
1632801600000|2021-09-28 04:00:00|28005|27690|27795|27682|28149|28139|27580|27576|2460263
1632888000000|2021-09-29 04:00:00|27936|26910|27890|27770|28086|27880|27602|26910|1433788
1632974400000|2021-09-30 04:00:00|27990|27780|27350|27315|28400|27848|27288|27205|2464465
1633060800000|2021-10-01 04:00:00|27338|26996|27605|27571|27755|27748|27126|26996|1851423
1633320000000|2021-10-04 04:00:00|27585|27330|27398|27364|28010|27694|27307|27255|1957545
1633406400000|2021-10-05 04:00:00|27461|27335|27799|27784|27971|27965|27326|27100|2775895
1633492800000|2021-10-06 04:00:00|27678|27450|28148|28061|28188|28070|27470|27300|1824788
1633579200000|2021-10-07 04:00:00|28185|28058|28489|28298|28500|28496|28057|27680|1904559
1633665600000|2021-10-08 04:00:00|28789|27419|28414|28408|28789|28470|28180|27419|1183644
1633924800000|2021-10-11 04:00:00|28365|28263|28095|28065|28574|28560|28089|28000|1464818
1634011200000|2021-10-12 04:00:00|28072|27870|27845|27801|28321|28143|27800|27700|1405140
1634097600000|2021-10-13 04:00:00|27945|27750|27850|27800|28224|27939|27556|27551|1812723
1634184000000|2021-10-14 04:00:00|27990|27825|28200|28176|28250|28238|27900|27569|1595188
1634270400000|2021-10-15 04:00:00|28380|28198|28420|28392|28499|28495|28226|27569|1702600
1634529600000|2021-10-18 04:00:00|28464|28356|28300|28215|28592|28418|28160|27680|1454796
1634616000000|2021-10-19 04:00:00|29497|26750|28500|28485|29497|28512|28311|26750|1427812
1634702400000|2021-10-20 04:00:00|28491|28305|28745|28725|28770|28768|28410|28305|1764611
1634788800000|2021-10-21 04:00:00|28704|28515|28729|28600|28800|28759|28526|28490|1102298
1634875200000|2021-10-22 04:00:00|29000|27929|28922|28906|29000|28978|28626|27929|1847246
1635134400000|2021-10-25 04:00:00|29040|28845|29048|29028|29097|29037|28762|28760|1656268
1635220800000|2021-10-26 04:00:00|29878|28386|29160|29090|29878|29222|29022|28386|1928432
1635307200000|2021-10-27 04:00:00|29917|28411|28825|28795|29917|29130|28774|28411|1970247
1635393600000|2021-10-28 04:00:00|28950|28762|28940|28820|29246|28986|28724|28700|1826380
1635480000000|2021-10-29 04:00:00|29024|28875|28733|28720|29246|28993|28681|28622|2174337
1635739200000|2021-11-01 04:00:00|30000|27698|28645|28604|30000|28860|28563|27698|1229317
1635825600000|2021-11-02 04:00:00|29300|27500|28820|28775|29300|28849|28526|27500|1919471
1635912000000|2021-11-03 04:00:00|28883|28500|28900|28881|29000|28887|28615|28425|1256204
1635998400000|2021-11-04 04:00:00|29000|28799|28772|28741|29000|28938|28530|28525|1659192
1636084800000|2021-11-05 04:00:00|30000|28000|28810|28800|30000|29068|28684|28000|1849649
1636347600000|2021-11-08 05:00:00|28815|28605|28870|28838|29565|29556|28681|28605|2495024
1636434000000|2021-11-09 05:00:00|29025|28815|28633|28602|29025|28919|28534|28526|1939006
1636520400000|2021-11-10 05:00:00|28725|28545|28640|28515|29000|28716|28454|28450|1793486
1636606800000|2021-11-11 05:00:00|28714|28425|28559|28485|29000|28698|28425|28420|1348880
1636693200000|2021-11-12 05:00:00|28556|28405|28615|28602|28800|28608|28382|28380|1485497
1636952400000|2021-11-15 05:00:00|28769|28610|28475|28451|29050|28684|28430|28220|1471084
1637038800000|2021-11-16 05:00:00|28525|28350|28375|28325|28800|28512|28314|28300|1846219
1637125200000|2021-11-17 05:00:00|28419|28275|28176|28129|28800|28385|28091|28088|2055259
1637211600000|2021-11-18 05:00:00|28272|28105|28096|28079|28800|28200|27934|27900|1737358
1637298000000|2021-11-19 05:00:00|28215|28005|28015|27970|28499|28096|27802|27801|2391778
1637557200000|2021-11-22 05:00:00|28125|27930|28573|28501|28690|28641|28010|27810|2692194
1637643600000|2021-11-23 05:00:00|28560|28335|28856|28823|28900|28870|28418|27900|2365152
1637730000000|2021-11-24 05:00:00|28902|28734|28800|28732|29000|28833|28613|28500|1850295
1637902800000|2021-11-26 05:00:00|29571|27500|28359|28338|29571|28469|27984|27500|2230713
1638162000000|2021-11-29 05:00:00|28605|28395|28300|28241|28800|28568|28146|27818|2103353
1638248400000|2021-11-30 05:00:00|29500|27600|27850|27684|29500|28025|27590|27555|4586238
1638334800000|2021-12-01 05:00:00|28050|27843|27689|27590|28400|28171|27484|27400|2644810
1638421200000|2021-12-02 05:00:00|27822|27260|27875|27810|28140|28035|27531|27260|2383180
1638507600000|2021-12-03 05:00:00|27966|27300|27740|27602|28230|27994|27530|27300|2977287
1638766800000|2021-12-06 05:00:00|27895|27300|28224|28160|28322|28312|27840|27300|2506375
1638853200000|2021-12-07 05:00:00|28542|28301|28564|28525|28565|28540|28173|27917|2541867
1638939600000|2021-12-08 05:00:00|28600|28366|28372|28350|28671|28587|28233|27900|1646128
1639026000000|2021-12-09 05:00:00|28455|28286|28500|28245|28800|28490|28186|27900|1546878
1639112400000|2021-12-10 05:00:00|28620|28425|28830|28820|28868|28848|28435|28000|2550177
1639371600000|2021-12-13 05:00:00|28899|28735|29100|29029|29160|29156|28588|28575|2649704
1639458000000|2021-12-14 05:00:00|29145|29045|29630|29610|29648|29638|28920|28500|3161681
1639544400000|2021-12-15 05:00:00|29626|29477|29580|29475|29650|29646|29289|29274|2746148
1639630800000|2021-12-16 05:00:00|29758|29610|30070|30020|30161|30155|29522|29507|3089156
1639717200000|2021-12-17 05:00:00|30072|29922|29437|29367|30105|30018|29247|29235|5211834
1639976400000|2021-12-20 05:00:00|29419|28785|29080|29049|29500|29133|28760|28581|2492843
1640062800000|2021-12-21 05:00:00|29280|29118|29419|29324|29700|29533|29100|28700|1942665
1640149200000|2021-12-22 05:00:00|29382|29253|29479|29435|29505|29480|29187|29052|1179149
1640235600000|2021-12-23 05:00:00|29625|29415|29500|29453|29704|29661|29426|28900|1410167
1640581200000|2021-12-27 05:00:00|29497|29376|29654|29630|29954|29668|29450|29101|1382746
1640667600000|2021-12-28 05:00:00|29771|29605|30000|29850|30000|29974|29657|29560|1173254
1640754000000|2021-12-29 05:00:00|29921|29728|29990|29920|30070|30064|29880|29650|1418782
1640840400000|2021-12-30 05:00:00|30015|29820|29998|29811|30200|30161|29946|29650|1318970
1640926800000|2021-12-31 05:00:00|31825|28500|30083|29851|31825|30066|29885|28500|1305644
1641186000000|2022-01-03 05:00:00|30176|29900|30119|30070|30200|30140|29933|29874|1925920
1641272400000|2022-01-04 05:00:00|30237|30051|30800|30689|31000|30918|30185|30008|3589663
1641358800000|2022-01-05 05:00:00|30969|30825|31100|31050|31448|31441|30840|30400|3092142
1641445200000|2022-01-06 05:00:00|32800|29037|31458|31401|32800|31450|31023|29037|2251005
1641531600000|2022-01-07 05:00:00|31425|31270|31993|31965|32030|32017|31395|30800|3081083
1641790800000|2022-01-10 05:00:00|32122|31971|32000|31893|32318|32201|31512|31510|3257487
1641877200000|2022-01-11 05:00:00|32500|30815|32014|31975|32500|32021|31509|30815|2189274
1641963600000|2022-01-12 05:00:00|32086|31917|32089|32030|32318|32120|31737|31500|1787191
1642050000000|2022-01-13 05:00:00|32174|31995|32224|32180|32350|32345|32013|31500|2151683
1642136400000|2022-01-14 05:00:00|32276|31500|32458|32413|32500|32455|31710|31500|2239791
1642482000000|2022-01-18 05:00:00|32800|32140|32003|31964|32800|32331|31814|31804|2831222
1642568400000|2022-01-19 05:00:00|32035|31817|31475|31392|32200|32190|31386|31300|2272289
1642654800000|2022-01-20 05:00:00|31561|31030|31049|30920|31836|31715|30720|30500|2159376
1642741200000|2022-01-21 05:00:00|31170|30977|30536|30451|31672|31099|30418|30258|3147636
1643000400000|2022-01-24 05:00:00|31836|29000|30370|30203|31836|30559|29614|29000|4487086
1643086800000|2022-01-25 05:00:00|32243|28200|30900|30656|32243|30906|29485|28200|3326068
1643173200000|2022-01-26 05:00:00|31006|30759|30910|30850|31720|31328|30668|29800|3210714
1643259600000|2022-01-27 05:00:00|31047|30854|30999|30835|31800|31591|30541|30074|2594110
1643346000000|2022-01-28 05:00:00|30907|30148|31290|31270|31580|31310|30410|30148|2752119
1643605200000|2022-01-31 05:00:00|31430|31330|31240|31200|31770|31460|30795|30780|2764173
1643691600000|2022-02-01 05:00:00|31534|31305|31368|31295|31554|31452|31042|30900|2127673
1643778000000|2022-02-02 05:00:00|31538|31430|31850|31800|32020|32014|31317|30800|2743908
1643864400000|2022-02-03 05:00:00|31932|31774|31700|31675|32000|31962|31465|31035|1719117
1643950800000|2022-02-04 05:00:00|31670|31500|31486|31421|32000|31781|31276|31200|1930320
1644210000000|2022-02-07 05:00:00|31651|31363|31670|31651|31823|31819|31208|31000|1615535
1644296400000|2022-02-08 05:00:00|31759|31585|32249|32152|32400|32265|31605|31125|2035572
1644382800000|2022-02-09 05:00:00|32345|32149|32238|32200|32563|32554|32158|31580|2034228
1644469200000|2022-02-10 05:00:00|32290|32110|31915|31800|32600|32311|31851|31800|2649475
1644555600000|2022-02-11 05:00:00|32032|31793|31948|31914|32350|32309|31720|31280|2485160
1644814800000|2022-02-14 05:00:00|31557|31550|31530|31387|32050|32037|31220|31100|2912975
1644901200000|2022-02-15 05:00:00|31744|31562|31618|31526|32000|31890|31476|31121|1664319
1644987600000|2022-02-16 05:00:00|31852|31672|31565|31475|32000|31680|31432|31400|1883526
1645074000000|2022-02-17 05:00:00|31505|31400|31450|31321|31800|31566|31235|31200|1511636
1645160400000|2022-02-18 05:00:00|31590|31417|31590|31483|31600|31564|31310|31200|2016673
1645506000000|2022-02-22 05:00:00|31174|30886|31560|31503|31600|31560|31001|30850|2709322
1645592400000|2022-02-23 05:00:00|31758|31549|30950|30800|32000|31670|30939|30800|2252435
1645678800000|2022-02-24 05:00:00|30521|30500|30725|30651|30982|30876|29955|29900|4620059
1645765200000|2022-02-25 05:00:00|30689|30468|31970|31950|32145|32142|30650|30250|3715105
1646024400000|2022-02-28 05:00:00|31959|31584|32169|31900|32200|32193|31539|31100|3222805
1646110800000|2022-03-01 05:00:00|32299|32112|31731|31610|32445|32114|31362|31353|2638442
1646197200000|2022-03-02 05:00:00|31684|31474|32364|32310|32586|32567|31684|31201|2145747
1646283600000|2022-03-03 05:00:00|32455|32292|32600|32360|32950|32933|32200|31800|2094041
1646370000000|2022-03-04 05:00:00|32682|32610|32563|32534|32900|32650|32018|32005|2389983
1646629200000|2022-03-07 05:00:00|32195|31996|32237|32200|32770|32693|32044|31800|2913983
1646715600000|2022-03-08 05:00:00|32529|32300|32035|31911|33000|32725|31807|31783|3895104
1646802000000|2022-03-09 05:00:00|32316|32127|32560|32520|32759|32745|32266|32100|2427755
1646888400000|2022-03-10 05:00:00|32610|32197|32537|32450|33000|32579|32172|32050|1677167
1646974800000|2022-03-11 05:00:00|32600|32451|32700|32643|33152|33140|32600|32047|2187849
1647230400000|2022-03-14 04:00:00|35395|30103|33080|33025|35395|33345|32740|30103|2792462
1647316800000|2022-03-15 04:00:00|34300|31250|33275|33211|34300|33451|32800|31250|3433866
1647403200000|2022-03-16 04:00:00|33500|33420|33797|33700|33800|33750|33182|33100|2705713
1647489600000|2022-03-17 04:00:00|35000|32000|34414|34300|35000|34505|33582|32000|3177745
1647576000000|2022-03-18 04:00:00|35395|33000|34353|34300|35395|34633|33931|33000|4499531
1647835200000|2022-03-21 04:00:00|35000|34151|34990|34985|35128|35117|34255|34151|2939273
1647921600000|2022-03-22 04:00:00|35123|34907|35080|34910|35499|35489|34898|34835|3092655
1648008000000|2022-03-23 04:00:00|36000|34803|34858|34816|36000|35070|34630|34600|2806017
1648094400000|2022-03-24 04:00:00|35118|34500|35250|35200|35300|35254|34929|34001|1733215
1648180800000|2022-03-25 04:00:00|35298|35135|35880|35876|35999|35911|35277|35000|2249161
1648440000000|2022-03-28 04:00:00|36300|35876|36000|35952|36300|36126|35555|35553|1965580
1648526400000|2022-03-29 04:00:00|38458|34600|35500|35475|38458|36299|35259|34600|2440146
1648612800000|2022-03-30 04:00:00|35800|35068|35799|35770|35890|35860|35198|35068|1843329
1648699200000|2022-03-31 04:00:00|35958|35800|35399|35331|36047|36000|35248|35210|2703916
1648785600000|2022-04-01 04:00:00|35525|35344|35180|35155|35550|35530|34913|34900|2045814
1649044800000|2022-04-04 04:00:00|36054|34100|34565|34540|36054|35360|34434|34100|2452638
1649131200000|2022-04-05 04:00:00|34850|34544|34499|34465|34946|34941|34429|34400|1846293
1649217600000|2022-04-06 04:00:00|34500|34270|34471|34430|34900|34693|34068|34046|2191826
1649304000000|2022-04-07 04:00:00|34850|34222|34798|34670|35000|34764|34240|33946|1628811
1649390400000|2022-04-08 04:00:00|34895|34760|35333|35290|35535|35382|34728|34615|2083118
1649649600000|2022-04-11 04:00:00|35387|35238|35230|35151|35500|35433|34938|34921|1638452
1649736000000|2022-04-12 04:00:00|35208|34900|35099|34980|35409|35399|34844|34200|1879291
1649822400000|2022-04-13 04:00:00|35240|35059|34650|34623|35240|35194|34526|34520|1597194
1649908800000|2022-04-14 04:00:00|34607|34408|34433|34418|35289|34749|34417|34400|1606730
1650254400000|2022-04-18 04:00:00|34428|34393|34800|34722|34800|34722|34361|34354|1209793
1650340800000|2022-04-19 04:00:00|34850|34770|34840|34753|35000|34909|34592|34400|1256597
1650427200000|2022-04-20 04:00:00|35130|34710|35013|34900|35130|35052|34773|34707|1433126
1650513600000|2022-04-21 04:00:00|35288|35048|34386|34310|36600|35092|34300|33946|1765407
1650600000000|2022-04-22 04:00:00|35000|34230|33549|33430|35000|34430|33454|33400|2498467
1650859200000|2022-04-25 04:00:00|33280|33250|33694|33600|33800|33782|32858|32850|2404145
1650945600000|2022-04-26 04:00:00|35500|32000|33250|33059|35500|33735|32890|32000|2001680
1651032000000|2022-04-27 04:00:00|36477|30300|33135|33025|36477|33314|32848|30300|1715826
1651118400000|2022-04-28 04:00:00|36000|30000|32943|32878|36000|33355|32797|30000|1903867
1651204800000|2022-04-29 04:00:00|33500|32400|32419|32326|33500|33080|32081|32078|2755761
1651464000000|2022-05-02 04:00:00|33000|32100|31800|31775|33000|32500|31177|31170|3772729
1651550400000|2022-05-03 04:00:00|32005|31868|32030|31901|32400|32349|31739|31500|1943116
1651636800000|2022-05-04 04:00:00|32077|31831|32700|32657|32800|32764|31801|31800|2228655
1651723200000|2022-05-05 04:00:00|32714|32476|31900|31851|32800|32644|31519|31506|2694538
1651809600000|2022-05-06 04:00:00|32033|31751|31900|31830|32460|32032|31431|31419|2186343
1652068800000|2022-05-09 04:00:00|32500|31499|31397|31334|32500|31687|31178|31151|2699010
1652155200000|2022-05-10 04:00:00|31711|31388|31255|31200|31820|31810|31031|31000|2616002
1652241600000|2022-05-11 04:00:00|33069|30000|31220|31056|33069|31750|31074|30000|2188937
1652328000000|2022-05-12 04:00:00|31102|31000|31000|30820|31253|31055|30261|30200|3204000
1652414400000|2022-05-13 04:00:00|31224|30000|31028|31013|31250|31241|30799|30000|2020960
1652673600000|2022-05-16 04:00:00|31200|30831|30958|30950|31200|31189|30719|30700|1755196
1652760000000|2022-05-17 04:00:00|31950|30500|31530|31461|31950|31600|31215|30476|1940146
1652846400000|2022-05-18 04:00:00|31451|31300|30540|30500|31926|31500|30528|30500|2179916
1652932800000|2022-05-19 04:00:00|30490|30385|30640|30417|30655|30636|30125|30118|2622379
1653019200000|2022-05-20 04:00:00|30900|30010|30435|30405|30900|30722|29820|29800|2799447
1653278400000|2022-05-23 04:00:00|30713|30532|30900|30806|31300|31239|30510|30400|2212969
1653364800000|2022-05-24 04:00:00|30939|30759|31100|31030|31390|31080|30380|30369|2045049
1653451200000|2022-05-25 04:00:00|31010|30902|30900|30802|31100|31092|30598|30319|1909396
1653537600000|2022-05-26 04:00:00|31089|30847|31287|31251|31444|31433|30800|30500|1608579
1653624000000|2022-05-27 04:00:00|31780|31237|32004|31966|32007|32000|31330|30895|1938242
1653969600000|2022-05-31 04:00:00|32037|31740|31800|31690|33000|32008|31485|31480|2428234
1654056000000|2022-06-01 04:00:00|31871|31586|31221|31016|31900|31800|30963|30954|2065884
1654142400000|2022-06-02 04:00:00|31382|31256|31580|31501|32110|31521|30867|30853|1624132
1654228800000|2022-06-03 04:00:00|32000|31079|31129|31094|32000|31428|31043|30850|1194100
1654488000000|2022-06-06 04:00:00|31800|30850|31250|31216|31800|31566|31154|30850|1300605
1654574400000|2022-06-07 04:00:00|31261|31001|31349|31320|32000|31375|30948|30800|1183991
1654660800000|2022-06-08 04:00:00|31390|31113|30925|30875|32788|31320|30799|29300|1453758
1654747200000|2022-06-09 04:00:00|30895|30766|30180|30125|31270|31008|30069|30020|1663980
1654833600000|2022-06-10 04:00:00|30139|30019|29250|29202|30750|30223|29165|29100|3058349
1655092800000|2022-06-13 04:00:00|29605|27100|28250|28160|29605|29100|28011|27100|4009780
1655179200000|2022-06-14 04:00:00|28492|27833|27970|27678|28530|28430|27615|27600|3019820
1655265600000|2022-06-15 04:00:00|28295|27706|28180|28006|28295|28244|27391|27382|3181807
1655352000000|2022-06-16 04:00:00|27567|26086|26989|26850|27840|27536|26691|26086|3699640
1655438400000|2022-06-17 04:00:00|36000|18000|26844|26808|36000|27080|26571|18000|5762567
1655784000000|2022-06-21 04:00:00|27478|27222|27177|27138|27478|27390|27037|26826|2538031
1655870400000|2022-06-22 04:00:00|27478|26555|26850|26801|27478|27334|26697|26000|2103884
1655956800000|2022-06-23 04:00:00|26881|26756|26739|26640|27348|27140|26377|26365|2535488
1656043200000|2022-06-24 04:00:00|27478|26290|27820|27750|28000|27965|26870|26290|3285573
1656302400000|2022-06-27 04:00:00|28115|27980|27925|27880|28266|28200|27773|27500|2325602
1656388800000|2022-06-28 04:00:00|28072|27885|27430|27391|28266|28226|27361|27300|1991742
1656475200000|2022-06-29 04:00:00|27559|27277|27340|27301|28266|27586|27300|27000|1604419
1656561600000|2022-06-30 04:00:00|27225|27015|27450|27300|27497|27485|26877|26865|2143443
1656648000000|2022-07-01 04:00:00|27309|27054|27769|27721|28266|27836|27180|26855|2054095
1656993600000|2022-07-05 04:00:00|27882|27775|27575|27503|27902|27782|27147|27136|2005030
1657080000000|2022-07-06 04:00:00|27606|27514|27685|27571|28000|27747|27298|27200|1561346
1657166400000|2022-07-07 04:00:00|27727|27543|27910|27852|27967|27959|27675|27400|1795664
1657252800000|2022-07-08 04:00:00|28000|27865|28110|28000|28266|28260|27850|27702|1606081
1657512000000|2022-07-11 04:00:00|28266|28000|27899|27823|28266|28134|27794|27777|1536714
1657598400000|2022-07-12 04:00:00|28351|27577|27715|27700|28351|28214|27640|27500|1578328
1657684800000|2022-07-13 04:00:00|27903|27594|27700|27500|28200|28006|27452|27000|2339603
1657771200000|2022-07-14 04:00:00|27717|27509|27576|27445|28200|27610|27120|27080|1862466
1657857600000|2022-07-15 04:00:00|27561|27431|27859|27805|27986|27972|27465|27000|2305746
1658116800000|2022-07-18 04:00:00|28148|27885|27711|27628|28200|28140|27523|27247|1692991
1658203200000|2022-07-19 04:00:00|27864|27600|28398|28361|28500|28406|27750|27600|1884688
1658289600000|2022-07-20 04:00:00|29000|28268|28598|28506|29000|28642|28260|28200|1721398
1658376000000|2022-07-21 04:00:00|28612|28430|28660|28576|29078|28755|28219|28000|1737978
1658462400000|2022-07-22 04:00:00|28807|28486|28639|28572|28950|28931|28363|28065|1602755
1658721600000|2022-07-25 04:00:00|28681|28531|28824|28715|29500|28903|28520|28065|1557675
1658808000000|2022-07-26 04:00:00|28865|28698|28689|28650|29078|28868|28467|28300|1278482
1658894400000|2022-07-27 04:00:00|28821|28668|29050|29000|29200|29155|28574|28450|1975880
1658980800000|2022-07-28 04:00:00|29136|28902|29598|29500|29800|29765|28683|28450|2058475
1659067200000|2022-07-29 04:00:00|29717|29501|30085|30065|30240|30234|29540|29400|3612712
1659326400000|2022-08-01 04:00:00|30120|29983|29631|29550|30265|30160|29488|29400|2052585
1659412800000|2022-08-02 04:00:00|29599|29430|29295|29225|29633|29550|29169|29087|1662967
1659499200000|2022-08-03 04:00:00|29420|29226|29496|29450|29600|29586|29110|29056|2228532
1659585600000|2022-08-04 04:00:00|29603|29444|29400|29225|30200|29596|29200|29056|2360345
1659672000000|2022-08-05 04:00:00|29447|29329|29269|29170|29469|29409|29044|29036|1807288
1659931200000|2022-08-08 04:00:00|29543|29382|29369|29312|29939|29926|29229|28700|2100243
1660017600000|2022-08-09 04:00:00|29486|29227|29330|29278|30000|29754|29193|29000|2276474
1660104000000|2022-08-10 04:00:00|29361|29174|29520|29462|29800|29691|29301|29174|1958458
1660190400000|2022-08-11 04:00:00|30000|29573|29695|29670|30000|29900|29565|29250|1554208
1660276800000|2022-08-12 04:00:00|29904|29774|30173|30155|30173|30165|29704|29219|1527807
1660536000000|2022-08-15 04:00:00|30139|30037|30300|30250|30400|30375|29750|29500|1617835
1660622400000|2022-08-16 04:00:00|30423|30168|30665|30636|30888|30811|30255|29950|1811954
1660708800000|2022-08-17 04:00:00|32071|29746|30394|30300|32071|30682|30282|29746|1712660
1660795200000|2022-08-18 04:00:00|30384|30242|30425|30400|31000|30476|30155|30085|1408980
1660881600000|2022-08-19 04:00:00|30312|30178|29736|29705|30425|30308|29690|29681|2409034
1661140800000|2022-08-22 04:00:00|29561|28837|28998|28917|29728|29520|28789|28785|2147409
1661227200000|2022-08-23 04:00:00|29034|28931|28975|28950|29345|29160|28826|28700|1481250
1661313600000|2022-08-24 04:00:00|28977|28830|29372|29352|29433|29400|28952|28830|1593801
1661400000000|2022-08-25 04:00:00|29756|29529|29800|29766|30600|30500|29300|29280|1802494
1661486400000|2022-08-26 04:00:00|29901|29727|28950|28925|30450|29962|28950|28836|2300931
1661745600000|2022-08-29 04:00:00|28900|28861|28835|28756|29000|28983|28581|28575|1558780
1661832000000|2022-08-30 04:00:00|29077|28933|28575|28540|29300|29105|28480|28460|1828776
1661918400000|2022-08-31 04:00:00|28612|28001|28020|28000|29050|28797|28005|28000|2534799
1662004800000|2022-09-01 04:00:00|40000|16000|28294|28207|40000|28273|27732|16000|1938756
1662091200000|2022-09-02 04:00:00|28297|28116|27849|27804|28925|28537|27641|27600|2162889
1662436800000|2022-09-06 04:00:00|27960|27500|27660|27620|28289|28017|27537|27500|2374471
1662523200000|2022-09-07 04:00:00|27796|27500|28103|28080|28289|28173|27560|27500|1684974
1662609600000|2022-09-08 04:00:00|28188|28046|28374|28334|28435|28360|27738|27725|1702030
1662696000000|2022-09-09 04:00:00|28568|28394|28575|28550|28855|28699|28419|27989|1448026
1662955200000|2022-09-12 04:00:00|28765|28670|28924|28860|28927|28913|28604|28550|1597670
1663041600000|2022-09-13 04:00:00|29153|28879|27975|27844|29155|29032|27753|27600|2231688
1663128000000|2022-09-14 04:00:00|28008|27833|27938|27857|28200|28072|27571|27561|2052922
1663214400000|2022-09-15 04:00:00|27989|27908|27590|27545|28200|28116|27545|27525|1644859
1663300800000|2022-09-16 04:00:00|27509|27457|27502|27499|28100|27613|27290|27275|4174313
1663560000000|2022-09-19 04:00:00|27478|27243|27989|27921|28200|27921|27180|27100|1739985
1663646400000|2022-09-20 04:00:00|27940|27809|27774|27686|27989|27855|27465|27400|1755460
1663732800000|2022-09-21 04:00:00|27715|27588|27030|26930|27989|27887|26970|26901|2291616
1663819200000|2022-09-22 04:00:00|27200|27075|26990|26930|27389|27195|26833|26800|2456424
1663905600000|2022-09-23 04:00:00|26925|26789|26848|26778|27100|26872|26429|26423|2976224
1664164800000|2022-09-26 04:00:00|26814|26612|26520|26434|27089|26783|26342|26333|2669426
1664251200000|2022-09-27 04:00:00|26854|26575|26650|26560|26854|26783|26155|26151|3376908
1664337600000|2022-09-28 04:00:00|26552|26314|27193|27151|27600|27358|26100|26024|3498649
1664424000000|2022-09-29 04:00:00|26983|26836|27146|26968|27400|27162|26564|26500|3157821
1664510400000|2022-09-30 04:00:00|27260|27150|26779|26722|27569|27291|26661|26619|3309754
1664769600000|2022-10-03 04:00:00|26847|26677|27355|27300|27490|27452|26678|26344|2812258
1664856000000|2022-10-04 04:00:00|27729|27610|28038|27800|28300|28123|27474|27328|2727954
1664942400000|2022-10-05 04:00:00|27975|27804|28050|28000|28094|28087|27589|27468|1880251
1665028800000|2022-10-06 04:00:00|27997|27834|27600|27535|28102|27981|27570|27374|1750201
1665115200000|2022-10-07 04:00:00|27640|27561|26900|26875|28102|27675|26749|26700|2129237
1665374400000|2022-10-10 04:00:00|26901|26741|26800|26702|27374|27008|26593|26160|1801906
1665460800000|2022-10-11 04:00:00|27374|26387|26789|26731|27374|27095|26475|26160|1814703
1665547200000|2022-10-12 04:00:00|26826|26702|26600|26430|27374|26960|26399|26300|1814203
1665633600000|2022-10-13 04:00:00|26551|26000|27578|27552|27700|27671|25988|25970|2806348
1665720000000|2022-10-14 04:00:00|27724|27612|27270|27230|27988|27911|27238|26974|2411046
1665979200000|2022-10-17 04:00:00|27625|27430|27981|27836|27984|27925|27465|26974|2434504
1666065600000|2022-10-18 04:00:00|28245|28080|28400|28345|28400|28370|27935|27802|2649377
1666152000000|2022-10-19 04:00:00|28319|28230|27802|27718|28319|28230|27701|27526|1685369
1666238400000|2022-10-20 04:00:00|27864|27761|27349|27245|28102|27986|27300|27200|2188203
1666324800000|2022-10-21 04:00:00|27367|27280|28177|28167|28189|28182|27171|27000|1786888
1666584000000|2022-10-24 04:00:00|28345|28158|28775|28650|28955|28932|28080|27802|2155142
1666670400000|2022-10-25 04:00:00|28818|28725|28850|28755|29185|28984|28655|28385|1706520
1666756800000|2022-10-26 04:00:00|28997|28774|28987|28862|29185|29180|28750|28385|1824263
1666843200000|2022-10-27 04:00:00|29010|28878|29040|28988|29400|29392|28700|28385|2246977
1666929600000|2022-10-28 04:00:00|32000|25000|30070|29973|32000|30012|28830|25000|2543051
1667188800000|2022-10-31 04:00:00|30690|28779|29598|29540|30690|29903|29487|28779|2023442
1667275200000|2022-11-01 04:00:00|32000|26500|29465|29365|32000|29869|29311|26500|1914664
1667361600000|2022-11-02 04:00:00|29800|28500|28945|28881|30800|29815|28906|28042|2275734
1667448000000|2022-11-03 04:00:00|30500|27500|28334|28200|30800|28932|28200|27500|1790520
1667534400000|2022-11-04 04:00:00|28665|28000|28785|28705|30190|28912|28245|27000|2174834
1667797200000|2022-11-07 05:00:00|29141|29131|29089|29035|29500|29220|28865|28361|1920504
1667883600000|2022-11-08 05:00:00|29077|28863|29300|29068|29500|29468|28918|28852|1812139
1667970000000|2022-11-09 05:00:00|32902|25000|28899|28860|32902|29250|28818|25000|1486145
1668056400000|2022-11-10 05:00:00|32902|25000|30400|30111|32902|30400|28845|25000|3122695
1668142800000|2022-11-11 05:00:00|30627|30467|30990|30931|31134|31130|30268|30249|4131657
1668402000000|2022-11-14 05:00:00|31060|30942|30970|30891|31500|31183|30880|30501|2706389
1668488400000|2022-11-15 05:00:00|31200|31018|30950|30850|31480|31415|30726|30500|2478772
1668574800000|2022-11-16 05:00:00|33180|29140|30948|30882|33180|31145|30676|29140|1661662
1668661200000|2022-11-17 05:00:00|31027|30948|30800|30706|31390|30948|30420|30383|1730492
1668747600000|2022-11-18 05:00:00|33180|28363|31080|31076|33180|31100|30735|28363|1812796
1669006800000|2022-11-21 05:00:00|31070|30965|31180|31136|31390|31282|30862|30710|1450569
1669093200000|2022-11-22 05:00:00|31217|31034|31651|31576|31670|31652|31140|30510|1668851
1669179600000|2022-11-23 05:00:00|31741|31591|31660|31622|31900|31700|31410|31112|1487358
1669352400000|2022-11-25 05:00:00|31820|31651|31774|31726|31980|31902|31646|31600|1006846
1669611600000|2022-11-28 05:00:00|31756|31560|31400|31327|32000|31760|31235|31000|2043847
1669698000000|2022-11-29 05:00:00|31553|31395|31525|31507|31658|31534|31144|31117|1774430
1669784400000|2022-11-30 05:00:00|31672|31513|31875|31826|31930|31880|30879|30870|3785955
1669870800000|2022-12-01 05:00:00|31967|31848|31545|31480|32000|31945|31338|31324|2158819
1669957200000|2022-12-02 05:00:00|31602|31466|31615|31534|32000|31637|31195|31100|1629695
1670216400000|2022-12-05 05:00:00|31641|31516|31110|31061|31648|31581|30876|30870|2200219
1670302800000|2022-12-06 05:00:00|31263|31124|30800|30779|32000|31180|30641|30603|2052621
1670389200000|2022-12-07 05:00:00|30950|30804|30581|30501|31216|30930|30492|30400|2212275
1670475600000|2022-12-08 05:00:00|30724|30517|30599|30578|31500|30751|30514|30400|1238116
1670562000000|2022-12-09 05:00:00|30772|30656|30639|30590|31214|30832|30484|30400|1344112
1670821200000|2022-12-12 05:00:00|30660|30545|31136|31100|31680|31176|30551|30400|1577680
1670907600000|2022-12-13 05:00:00|31800|31123|31233|31201|32000|31895|31094|30400|2235162
1670994000000|2022-12-14 05:00:00|31317|30918|31010|30970|32000|31630|30859|30400|2154593
1671080400000|2022-12-15 05:00:00|30765|30633|30364|30152|31950|30800|29946|29939|2782390
1671166800000|2022-12-16 05:00:00|30090|29900|29998|29950|30480|30243|29782|29600|3709889
1671426000000|2022-12-19 05:00:00|30218|29978|30006|29700|30620|30142|29723|29501|1750511
1671512400000|2022-12-20 05:00:00|30088|29949|30321|30200|31201|30415|29715|29539|1822410
1671598800000|2022-12-21 05:00:00|30429|30255|30875|30782|30950|30848|30330|29600|1844373
1671685200000|2022-12-22 05:00:00|30884|30754|30523|30231|31095|30754|29768|29755|1948816
1671771600000|2022-12-23 05:00:00|30428|30186|30649|30626|31000|30654|30100|29539|1275169
1672117200000|2022-12-27 05:00:00|30900|30700|30588|30555|31010|30856|30468|30454|1469557
1672203600000|2022-12-28 05:00:00|30705|30465|30375|30325|31010|30737|30330|30137|1510150
1672290000000|2022-12-29 05:00:00|30437|29950|30870|30840|30990|30934|30343|29950|1506332
1672376400000|2022-12-30 05:00:00|30875|30763|31000|30890|31000|30901|30568|30150|1521998
1672722000000|2023-01-03 05:00:00|31239|31121|30984|30969|31300|31228|30748|30600|1639823
1672808400000|2023-01-04 05:00:00|31197|31075|31550|31425|31795|31678|31059|30150|2036611
1672894800000|2023-01-05 05:00:00|31795|31349|31400|31290|31795|31480|31001|30600|1544657
1672981200000|2023-01-06 05:00:00|31437|31299|31850|31832|32017|32009|31326|30600|1796560
1673240400000|2023-01-09 05:00:00|32011|31915|31540|31520|32230|32050|31479|31473|2002678
1673326800000|2023-01-10 05:00:00|31536|31428|31679|31635|32230|31679|31340|30700|1490605
1673413200000|2023-01-11 05:00:00|31722|31609|32037|31970|32230|32049|31663|31589|1467116
1673499600000|2023-01-12 05:00:00|34960|29180|31890|31850|34960|32197|31791|29180|1704110
1673586000000|2023-01-13 05:00:00|31984|31867|31759|31740|32400|31907|31589|31560|1462865
1673931600000|2023-01-17 05:00:00|34515|29125|31450|31400|34515|31851|31429|29125|1861611
1674018000000|2023-01-18 05:00:00|31700|31407|30781|30761|32000|31559|30776|30600|1698376
1674104400000|2023-01-19 05:00:00|33000|29125|30750|30550|33000|30781|30392|29125|1869765
1674190800000|2023-01-20 05:00:00|30733|30530|30998|30990|31200|31000|30439|30383|1942338
1674450000000|2023-01-23 05:00:00|31203|30953|31042|31021|31900|31267|30699|30685|1655657
1674536400000|2023-01-24 05:00:00|31083|30913|31130|31011|31450|31277|30768|30700|1161872
1674622800000|2023-01-25 05:00:00|32064|29702|31347|31225|32064|31248|30780|29702|1101855
1674709200000|2023-01-26 05:00:00|32000|31044|31070|31010|32000|31363|30977|30527|1444385
1674795600000|2023-01-27 05:00:00|31186|31020|30929|30900|31400|31172|30836|30825|1642269
1675054800000|2023-01-30 05:00:00|30835|30631|30790|30736|31300|30944|30682|30572|1722872
1675141200000|2023-01-31 05:00:00|34515|26510|31080|31053|34515|31183|30589|26510|1614774
1675227600000|2023-02-01 05:00:00|31178|30956|31155|31110|31300|31263|30648|30500|1892417
1675314000000|2023-02-02 05:00:00|31339|31069|31127|31101|31339|31289|30843|30650|2548018
1675400400000|2023-02-03 05:00:00|31161|31015|30872|30851|31300|31143|30596|30549|3036389
1675659600000|2023-02-06 05:00:00|30853|30500|30900|30876|31500|30892|30570|30500|1199446
1675746000000|2023-02-07 05:00:00|31284|30120|31296|31270|31456|31412|30702|30120|1982167
1675832400000|2023-02-08 05:00:00|31339|31106|30880|30858|31599|31337|30809|30567|1551140
1675918800000|2023-02-09 05:00:00|32110|30567|30900|30700|32110|31133|30700|30567|1870572
1676005200000|2023-02-10 05:00:00|30897|30500|30976|30961|31100|30997|30535|30500|1488576
1676264400000|2023-02-13 05:00:00|31066|30903|31364|31352|31482|31380|30960|30600|1463713
1676350800000|2023-02-14 05:00:00|31475|31304|31040|31025|31550|31472|30908|30600|1656180
1676437200000|2023-02-15 05:00:00|31380|30414|30975|30966|31380|31070|30830|30414|1291027
1676523600000|2023-02-16 05:00:00|31074|30970|30770|30712|31300|31018|30694|30687|1474748
1676610000000|2023-02-17 05:00:00|30822|30414|30824|30800|31180|30839|30548|30414|1544449
1676955600000|2023-02-21 05:00:00|31377|29800|30315|30282|31377|30729|30050|29800|2234472
1677042000000|2023-02-22 05:00:00|30383|29702|30398|30330|30760|30518|30182|29702|1594630
1677128400000|2023-02-23 05:00:00|30538|30322|30320|30290|30760|30546|30030|29702|1437152
1677214800000|2023-02-24 05:00:00|30394|29702|30408|30237|30640|30558|30010|29702|2023857
1677474000000|2023-02-27 05:00:00|31377|29125|30500|30470|31377|30573|30208|29125|1860926
1677560400000|2023-02-28 05:00:00|31377|29125|30470|30401|31377|30615|30350|29125|2550013
1677646800000|2023-03-01 05:00:00|30748|30262|30500|30462|30760|30675|30212|30201|1721920
1677733200000|2023-03-02 05:00:00|30418|30021|30765|30712|30950|30807|30150|30021|1581840
1677819600000|2023-03-03 05:00:00|30883|30630|31290|31246|31300|31260|30794|30050|2530718
1678078800000|2023-03-06 05:00:00|31377|31156|31678|31630|31750|31728|31192|30707|2179287
1678165200000|2023-03-07 05:00:00|34515|29125|31137|31050|34515|31700|31030|29125|1805792
1678251600000|2023-03-08 05:00:00|31558|30383|31135|31045|31558|31267|30933|30383|1385133
1678338000000|2023-03-09 05:00:00|31149|31030|30449|30388|31600|31311|30397|30350|1921242
1678424400000|2023-03-10 05:00:00|30438|30260|30600|30370|31230|30658|30200|30100|2827868
1678680000000|2023-03-13 04:00:00|30777|29500|30390|30310|31230|30777|30000|29500|2421325
1678766400000|2023-03-14 04:00:00|30700|29635|30560|30465|30909|30747|30168|29600|2215801
1678852800000|2023-03-15 04:00:00|31400|29100|29788|29750|31400|30519|29496|29100|3247625
1678939200000|2023-03-16 04:00:00|30181|29788|30225|30161|30444|30434|29541|29530|3152658
1679025600000|2023-03-17 04:00:00|30990|29000|29390|29351|30990|30231|29247|29000|6975196
1679284800000|2023-03-20 04:00:00|30990|27300|30106|30051|30990|30150|29094|27300|2718276
1679371200000|2023-03-21 04:00:00|33300|26500|30383|30355|33300|30550|30170|26500|1954443
1679457600000|2023-03-22 04:00:00|31313|29000|30050|30030|31313|30698|29965|29000|1687296
1679544000000|2023-03-23 04:00:00|30700|29900|29899|29851|30700|30300|29635|29622|2222306
1679630400000|2023-03-24 04:00:00|32000|27300|29941|29892|32000|29946|29344|27300|2028431
1679889600000|2023-03-27 04:00:00|34090|26000|30260|30200|34090|30318|29896|26000|1990805
1679976000000|2023-03-28 04:00:00|31313|28950|30350|30233|31313|30302|30065|28950|1307856
1680062400000|2023-03-29 04:00:00|30730|29449|30520|30475|30730|30540|30361|29449|1290142
1680148800000|2023-03-30 04:00:00|32030|29559|30540|30420|32030|30750|30263|29559|1384328
1680235200000|2023-03-31 04:00:00|30737|30400|30875|30851|30928|30890|30505|30060|2321759
1680494400000|2023-04-03 04:00:00|31313|30840|31026|30950|31313|31145|30834|30414|1963839
1680580800000|2023-04-04 04:00:00|31313|30100|30949|30908|31313|31110|30710|30100|1351638
1680667200000|2023-04-05 04:00:00|33482|28750|31038|31002|33482|31103|30777|28750|1200137
1680753600000|2023-04-06 04:00:00|31313|29636|31279|31233|31325|31312|30909|29636|1529192
1681099200000|2023-04-10 04:00:00|31500|30500|31285|31265|31500|31349|31040|30366|1268409
1681185600000|2023-04-11 04:00:00|31990|30366|31399|31370|31990|31591|31182|30366|1670088
1681272000000|2023-04-12 04:00:00|34000|28750|31419|31400|34000|31689|31382|28750|1473227
1681358400000|2023-04-13 04:00:00|31713|30500|31825|31785|31950|31877|31341|30500|1651097
1681444800000|2023-04-14 04:00:00|33100|31000|32044|32000|33100|32177|31772|31000|1503724
1681704000000|2023-04-17 04:00:00|32840|31050|32380|32351|32840|32425|31902|31050|1666200
1681790400000|2023-04-18 04:00:00|32500|30366|32480|32425|32600|32570|32250|30366|1760127
1681876800000|2023-04-19 04:00:00|33728|31258|32250|32210|33728|32446|32230|31258|1194545
1681963200000|2023-04-20 04:00:00|33034|32028|32395|32375|33034|32433|32135|32028|1052315
1682049600000|2023-04-21 04:00:00|32300|31942|32430|32401|32610|32483|32162|31942|1164827
1682308800000|2023-04-24 04:00:00|32999|32205|32590|32550|32999|32633|32366|32200|978035
1682395200000|2023-04-25 04:00:00|33500|32000|32549|32501|33500|32707|32413|32000|1195704
1682481600000|2023-04-26 04:00:00|34300|30366|32088|32055|34300|32502|31901|30366|1504562
1682568000000|2023-04-27 04:00:00|34300|30366|32620|32571|34300|32687|32117|30366|1212302
1682654400000|2023-04-28 04:00:00|32940|32500|32865|32855|32990|32896|32488|32100|1187004
1682913600000|2023-05-01 04:00:00|33199|32200|32980|32951|33199|33182|32864|32200|1256047
1683000000000|2023-05-02 04:00:00|34300|32000|32586|32560|34300|33000|32282|32000|1493291
1683086400000|2023-05-03 04:00:00|33299|31700|32239|32121|33299|32801|32125|31700|1242998
1683172800000|2023-05-04 04:00:00|33299|31500|32227|32200|33299|32351|31747|31500|1496696
1683259200000|2023-05-05 04:00:00|33299|31500|32425|32395|33299|32507|32265|31500|1785726
1683518400000|2023-05-08 04:00:00|32595|32400|32614|32582|33110|33066|32582|32400|1439554
1683604800000|2023-05-09 04:00:00|34300|31500|32500|32487|34300|32700|32353|31500|1035701
1683691200000|2023-05-10 04:00:00|33000|32000|32372|32305|33000|32695|32021|32000|1271189
1683777600000|2023-05-11 04:00:00|32750|32350|32300|32264|32750|32364|31983|31976|1015163
1683864000000|2023-05-12 04:00:00|33000|31500|32248|32200|33000|32427|32060|31500|919329
1684123200000|2023-05-15 04:00:00|32500|32250|32375|32326|32500|32400|32016|32010|998651
1684209600000|2023-05-16 04:00:00|32500|31950|32419|32375|32500|32463|32240|31893|1050185
1684296000000|2023-05-17 04:00:00|33057|31500|32769|32726|33057|32823|32386|31500|1428370
1684382400000|2023-05-18 04:00:00|32840|32310|33000|32982|33000|32998|32588|32000|1237484
1684468800000|2023-05-19 04:00:00|33057|32400|33038|33000|33399|33387|32919|32237|1693587
1684728000000|2023-05-22 04:00:00|33150|32481|33000|32925|33150|33143|32836|32481|1074437
1684814400000|2023-05-23 04:00:00|32926|32900|32377|32325|32930|32925|32303|32200|1928277
1684900800000|2023-05-24 04:00:00|33150|31418|32123|32025|33150|32300|31965|31418|1584210
1684987200000|2023-05-25 04:00:00|33150|30600|31916|31896|33150|32123|31775|30600|2124568
1685073600000|2023-05-26 04:00:00|33150|30366|32100|32060|33150|32262|31898|30366|1434619
1685419200000|2023-05-30 04:00:00|33150|31300|32255|32219|33150|32258|31900|31300|1443315
1685505600000|2023-05-31 04:00:00|33150|31000|32125|32108|33150|32222|31947|31000|1937041
1685592000000|2023-06-01 04:00:00|33150|30500|32408|32354|33150|32370|31955|30500|1557376
1685678400000|2023-06-02 04:00:00|33150|31418|32945|32861|33150|33056|32360|31418|1952118
1685937600000|2023-06-05 04:00:00|33090|32300|32858|32836|33090|33068|32768|32300|1489168
1686024000000|2023-06-06 04:00:00|32850|32300|33495|33350|33500|33414|32780|32300|1644080
1686110400000|2023-06-07 04:00:00|35560|30900|33569|33543|35560|33600|33150|30900|1537948
1686196800000|2023-06-08 04:00:00|36200|30366|33594|33542|36200|33630|33419|30366|1434745
1686283200000|2023-06-09 04:00:00|36200|30366|33599|33490|36200|33746|33497|30366|1162873
1686542400000|2023-06-12 04:00:00|33750|33250|33430|33400|33750|33658|33226|33180|1209769
1686628800000|2023-06-13 04:00:00|35304|32000|33700|33651|35304|33685|33235|32000|1327662
1686715200000|2023-06-14 04:00:00|33749|33000|33647|33590|34039|34033|33421|33000|2555192
1686801600000|2023-06-15 04:00:00|34300|33000|34000|33961|34300|34166|33520|33000|1900394
1686888000000|2023-06-16 04:00:00|34300|33200|33879|33832|34300|34191|33770|33200|3648447
1687233600000|2023-06-20 04:00:00|34500|33512|33899|33825|34500|33924|33671|33512|1457775
1687320000000|2023-06-21 04:00:00|34300|33620|33884|33870|34300|34134|33655|33620|1513036
1687406400000|2023-06-22 04:00:00|33864|33812|33718|33652|34159|33874|33572|33508|1647099
1687492800000|2023-06-23 04:00:00|34300|33250|33583|33525|34300|33737|33419|33250|1407522
1687752000000|2023-06-26 04:00:00|34200|32858|33423|33331|34200|33580|33200|32858|1405329
1687838400000|2023-06-27 04:00:00|33504|33453|33529|33539|33750|33669|33396|33250|1093510
1687924800000|2023-06-28 04:00:00|35800|32600|33550|33450|35800|33653|33268|32600|1538201
1688011200000|2023-06-29 04:00:00|34200|33000|33705|33665|34200|33717|33420|33000|1183768
1688097600000|2023-06-30 04:00:00|33787|33250|34090|34025|34251|34248|33703|33250|2221443
1688356800000|2023-07-03 04:00:00|34500|33600|34177|34155|34500|34205|33853|33600|823728
1688529600000|2023-07-05 04:00:00|34250|33750|34176|34151|34250|34200|33888|33750|1324493
1688616000000|2023-07-06 04:00:00|34500|33500|34160|34132|34500|34179|33894|33500|1162313
1688702400000|2023-07-07 04:00:00|34500|33870|34148|34100|34500|34407|34040|33870|1245211
1688961600000|2023-07-10 04:00:00|34500|34003|34134|34110|34500|34344|33992|33970|1454622
1689048000000|2023-07-11 04:00:00|34500|33870|34359|34303|34500|34383|34095|33870|1321959
1689134400000|2023-07-12 04:00:00|34500|34000|34590|34537|34644|34639|34400|34000|1282236
1689220800000|2023-07-13 04:00:00|35220|34000|34398|34340|35220|34630|34314|34000|1174791
1689307200000|2023-07-14 04:00:00|36000|34250|34109|34061|36000|34516|34050|34000|1176182
1689566400000|2023-07-17 04:00:00|35000|33665|34435|34400|35000|34570|34095|33660|1033420
1689652800000|2023-07-18 04:00:00|35000|32927|34545|34534|35000|34725|34361|32927|1093737
1689739200000|2023-07-19 04:00:00|34737|34050|34234|34150|35000|34550|34165|34050|1535355
1689825600000|2023-07-20 04:00:00|34650|34100|34642|34601|34777|34675|34200|34100|1600243
1689912000000|2023-07-21 04:00:00|36000|33175|34600|34540|36000|34761|34514|33175|1571435
1690171200000|2023-07-24 04:00:00|34656|34100|34979|34963|35121|35109|34586|34100|1286198
1690257600000|2023-07-25 04:00:00|35131|34560|34798|34784|35131|35010|34559|34551|1583916
1690344000000|2023-07-26 04:00:00|35100|33999|35015|34987|35280|35108|34758|33999|1142751
1690430400000|2023-07-27 04:00:00|35131|34650|34940|34930|35550|35142|34870|34560|1220830
1690516800000|2023-07-28 04:00:00|35100|34100|34978|34950|36000|35087|34839|33500|1094289
1690776000000|2023-07-31 04:00:00|36000|34100|35230|35196|36000|35229|35032|34100|1213148
1690862400000|2023-08-01 04:00:00|35291|34800|35198|35125|35640|35335|35122|34740|968232
1690948800000|2023-08-02 04:00:00|35259|34800|35140|35130|35550|35285|34970|34650|1448929
1691035200000|2023-08-03 04:00:00|35069|34849|35468|35399|35480|35450|34951|34849|1328428
1691121600000|2023-08-04 04:00:00|36000|34100|35051|34999|36000|35508|34945|34100|1364045
1691380800000|2023-08-07 04:00:00|35300|34672|36265|36251|36465|36463|35300|34100|2896109
1691467200000|2023-08-08 04:00:00|36480|35520|36398|36375|36495|36421|35900|35520|1653958
1691553600000|2023-08-09 04:00:00|36488|36398|35852|35825|36997|36505|35625|35607|2185520
1691640000000|2023-08-10 04:00:00|36590|35300|35785|35706|36590|36227|35592|35300|1403094
1691726400000|2023-08-11 04:00:00|36429|35300|35872|35836|36429|35918|35340|35300|1293345
1691985600000|2023-08-14 04:00:00|34144|34100|35900|35888|36360|35890|34144|34100|930295
1692072000000|2023-08-15 04:00:00|35999|35300|35495|35452|35999|35760|35371|35300|1136995
1692158400000|2023-08-16 04:00:00|35450|34950|35425|35365|35874|35862|35351|34950|1149643
1692244800000|2023-08-17 04:00:00|36100|34000|35318|35230|36100|35626|35199|34000|1340393
1692331200000|2023-08-18 04:00:00|36100|34730|35248|35210|36100|35418|35125|34730|1424884
1692590400000|2023-08-21 04:00:00|35500|34500|35204|35160|35630|35471|34977|34500|1070784
1692676800000|2023-08-22 04:00:00|35800|34500|35057|35000|35800|35363|34977|34500|887909
1692763200000|2023-08-23 04:00:00|35487|35112|35460|35430|35550|35500|35057|35050|973059
1692849600000|2023-08-24 04:00:00|36099|35000|35430|35407|36099|35710|35409|35000|1164786
1692936000000|2023-08-25 04:00:00|35800|34600|35592|35576|35800|35730|35301|34600|1028961
1693195200000|2023-08-28 04:00:00|35800|35010|35649|35560|35848|35831|35461|35010|818375
1693281600000|2023-08-29 04:00:00|35800|35360|35865|35850|35900|35859|35417|35360|1016438
1693368000000|2023-08-30 04:00:00|35893|35835|36167|36115|36270|36262|35822|35708|1505938
1693454400000|2023-08-31 04:00:00|37100|35840|36066|36020|37100|36250|35935|35800|1294730
1693540800000|2023-09-01 04:00:00|36550|35800|36263|36220|36550|36334|36067|35800|1145535
1693886400000|2023-09-05 04:00:00|37000|36130|36075|36048|37000|36644|36008|36000|1551925
1693972800000|2023-09-06 04:00:00|36249|35800|36188|36168|36400|36277|35939|35800|1134261
1694059200000|2023-09-07 04:00:00|37000|35580|36279|36151|37000|36323|36000|35580|1587150
1694145600000|2023-09-08 04:00:00|36330|34100|36361|36325|36487|36479|36160|34100|1111534
1694404800000|2023-09-11 04:00:00|36680|35300|36552|36521|36695|36656|36455|35300|1287392
1694491200000|2023-09-12 04:00:00|37272|36000|36825|36781|37272|37035|36541|36000|1364704
1694577600000|2023-09-13 04:00:00|37285|36285|36848|36815|37285|37076|36603|36285|1421392
1694664000000|2023-09-14 04:00:00|36999|36000|36999|36976|37065|37019|36829|36000|1641324
1694750400000|2023-09-15 04:00:00|37587|37000|36825|36800|37587|37150|36753|36620|4346519
1695009600000|2023-09-18 04:00:00|36958|36800|37080|37059|37173|37130|36779|36769|1540019
1695096000000|2023-09-19 04:00:00|37495|36305|37048|37030|37620|37331|36850|36305|1248138
1695182400000|2023-09-20 04:00:00|38400|35090|36682|36671|38400|37171|36627|35090|1110777
1695268800000|2023-09-21 04:00:00|36704|36300|36377|36300|36877|36704|36297|36251|1505984
1695355200000|2023-09-22 04:00:00|36649|35500|36079|35976|36788|36480|35978|35500|1932613
1695614400000|2023-09-25 04:00:00|36333|35583|36200|36177|36533|36200|35737|35583|1221707
1695700800000|2023-09-26 04:00:00|36589|35500|36068|36011|36589|36075|35798|35500|1343490
1695787200000|2023-09-27 04:00:00|36290|35000|35847|35800|36353|36100|35435|35000|1874440
1695873600000|2023-09-28 04:00:00|35990|35100|35750|35708|35990|35942|35674|35100|1426627
1695960000000|2023-09-29 04:00:00|35990|35000|35085|35030|35990|35830|34861|34850|2321673
1696219200000|2023-10-02 04:00:00|36353|34100|34815|34791|36353|35190|34553|34100|1678902
1696305600000|2023-10-03 04:00:00|35250|34800|34320|34261|35280|34871|34218|34200|1640244
1696392000000|2023-10-04 04:00:00|34266|34100|34339|34261|34590|34397|33958|33950|1699323
1696478400000|2023-10-05 04:00:00|34380|33800|34522|34470|34634|34581|34244|33800|1387717
1696564800000|2023-10-06 04:00:00|34966|34459|34698|34635|34966|34871|34190|34186|1640081
1696824000000|2023-10-09 04:00:00|35250|34000|34595|34477|35250|34590|34293|33330|1174864
1696910400000|2023-10-10 04:00:00|35250|34300|34877|34860|35250|34951|34558|34300|1450518
1696996800000|2023-10-11 04:00:00|35500|34600|34943|34867|35500|35052|34499|34491|1384723
1697083200000|2023-10-12 04:00:00|35027|34850|34587|34501|35206|35009|34308|34300|1313299
1697169600000|2023-10-13 04:00:00|34691|34600|34589|34475|34844|34829|34392|34353|1306739
1697428800000|2023-10-16 04:00:00|34665|34378|34640|34533|34995|34979|34600|34378|1480317
1697515200000|2023-10-17 04:00:00|34721|34617|34529|34500|34865|34830|34417|34400|1335244
1697601600000|2023-10-18 04:00:00|34552|34442|34087|34062|34650|34530|33998|33917|1561050
1697688000000|2023-10-19 04:00:00|34117|34014|33790|33770|34275|34259|33767|33750|1289278
1697774400000|2023-10-20 04:00:00|33864|33642|33587|33530|34000|33979|33442|33435|1812462
1698033600000|2023-10-23 04:00:00|33611|33545|33874|33736|33900|33875|33354|33343|1278107
1698120000000|2023-10-24 04:00:00|33783|33692|33863|33808|33995|33985|33753|33600|1052577
1698206400000|2023-10-25 04:00:00|33880|33751|33650|33600|34621|33952|33639|33505|1247150
1698292800000|2023-10-26 04:00:00|33692|33546|33711|33685|33885|33810|33550|33500|1283538
1698379200000|2023-10-27 04:00:00|33777|33670|33200|33171|33831|33750|33061|33000|1582122
1698638400000|2023-10-30 04:00:00|34145|29500|33741|33720|34145|33826|33220|29500|1367916
1698724800000|2023-10-31 04:00:00|34145|29500|34120|34052|34200|34148|33758|29500|1414114
1698811200000|2023-11-01 04:00:00|34900|28050|34473|34387|35000|34524|34010|28050|1259861
1698897600000|2023-11-02 04:00:00|35000|29500|34860|34817|35000|34936|34466|29500|1568560
1698984000000|2023-11-03 04:00:00|35056|34500|35181|35165|35440|35427|34880|34500|2189361
1699246800000|2023-11-06 05:00:00|37000|35243|34640|34602|37000|35515|34413|34405|3063513
1699333200000|2023-11-07 05:00:00|34831|29501|34615|34580|34831|34679|34433|29501|1734142
1699419600000|2023-11-08 05:00:00|34886|30100|34629|34603|34886|34777|34479|30100|1169887
1699506000000|2023-11-09 05:00:00|34804|30100|34818|34788|35012|35007|34630|30100|1391703
1699592400000|2023-11-10 05:00:00|35175|34500|35056|35006|35175|35109|34820|34500|1828424
1699851600000|2023-11-13 05:00:00|35331|34500|35030|34982|35331|35100|34885|34500|1062449
1699938000000|2023-11-14 05:00:00|35136|34938|35493|35442|35598|35594|34950|34885|1739737
1700024400000|2023-11-15 05:00:00|35636|35500|35740|35645|35793|35731|35446|35400|1520382
1700110800000|2023-11-16 05:00:00|35802|35604|36080|35990|36189|36030|35670|35600|1263141
1700197200000|2023-11-17 05:00:00|36050|33000|35893|35851|36274|36230|35812|33000|1625832
1700456400000|2023-11-20 05:00:00|36198|35784|36198|36115|36288|36260|35839|35784|1408105
1700542800000|2023-11-21 05:00:00|36250|33000|36145|36062|36400|36300|36027|33000|1428176
1700629200000|2023-11-22 05:00:00|36944|34500|36179|36160|36944|36241|36026|34500|921399
1700802000000|2023-11-24 05:00:00|36558|34500|36265|36183|36558|36317|36127|34500|522601
1701061200000|2023-11-27 05:00:00|36290|36268|36160|36142|36350|36270|35959|35900|1140778
1701147600000|2023-11-28 05:00:00|36196|36059|36000|35991|36224|36210|35929|35901|1334310
1701234000000|2023-11-29 05:00:00|36270|33000|35878|35870|36270|36149|35835|33000|1434015
1701320400000|2023-11-30 05:00:00|35933|34500|36000|35980|36044|36037|35850|34500|1763491
1701406800000|2023-12-01 05:00:00|36104|35982|35748|35716|36110|36064|35532|35520|2157018
1701666000000|2023-12-04 05:00:00|35999|29501|35658|35601|35999|35783|35384|29501|1343272
1701752400000|2023-12-05 05:00:00|35849|29501|35550|35510|35849|35655|35232|29501|1512783
1701838800000|2023-12-06 05:00:00|35849|34500|35275|35205|35849|35745|35175|34500|1297833
1701925200000|2023-12-07 05:00:00|35799|34500|35276|35250|35799|35298|35091|34500|1286716
1702011600000|2023-12-08 05:00:00|35799|29501|35350|35271|35799|35366|35110|29501|1209881
1702270800000|2023-12-11 05:00:00|35799|34900|35800|35706|35800|35765|35330|34900|1363881
1702357200000|2023-12-12 05:00:00|35784|34900|36100|36040|36177|36040|35690|34900|1371208
1702443600000|2023-12-13 05:00:00|36126|34900|36290|36250|36290|36250|35912|34900|1393430
1702530000000|2023-12-14 05:00:00|36504|34900|35812|35800|36504|36451|35641|34900|2618858
1702616400000|2023-12-15 05:00:00|36144|35712|35650|35608|36144|35930|35427|35400|3751737
1702875600000|2023-12-18 05:00:00|37777|34900|35990|35930|37777|36104|35650|34900|2107587
1702962000000|2023-12-19 05:00:00|37800|34900|36199|36155|37800|36255|35900|34900|1267597
1703048400000|2023-12-20 05:00:00|36500|34900|35650|35578|36500|36180|35514|34900|1827493
1703134800000|2023-12-21 05:00:00|37300|30100|35614|35580|37300|35740|35365|30100|1349039
1703221200000|2023-12-22 05:00:00|36499|29100|35635|35602|36499|35804|35545|29100|1054416
1703566800000|2023-12-26 05:00:00|38100|34900|35695|35675|38100|35774|35617|34900|1017699
1703653200000|2023-12-27 05:00:00|35838|30036|35720|35705|35838|35705|35555|30036|971304
1703739600000|2023-12-28 05:00:00|35856|34900|35780|35760|35988|35866|35676|34900|1144641
1703826000000|2023-12-29 05:00:00|36000|34900|35665|35630|36000|35781|35534|34900|1435914
1704171600000|2024-01-02 05:00:00|35871|29100|36240|36200|36299|36270|35400|29100|2087945
1704258000000|2024-01-03 05:00:00|36234|34900|36756|36690|36800|36784|36050|34900|1840347
1704344400000|2024-01-04 05:00:00|37026|34900|36419|36386|37026|36927|36342|34900|1478323
1704430800000|2024-01-05 05:00:00|36435|34900|36599|36530|36650|36625|36281|34900|1172699
1704690000000|2024-01-08 05:00:00|36720|34900|36844|36810|37000|36850|36424|34900|1286059
1704776400000|2024-01-09 05:00:00|37134|34900|36720|36661|37134|36825|36489|34900|1035291
1704862800000|2024-01-10 05:00:00|38406|30100|36800|36792|38406|36872|36586|30100|1076148
1704949200000|2024-01-11 05:00:00|36850|36726|36300|36250|36899|36852|36224|36209|1376553
1705035600000|2024-01-12 05:00:00|36557|30036|36360|36302|36697|36660|36245|30036|1010354
1705381200000|2024-01-16 05:00:00|36382|30100|36125|36051|36450|36340|35996|30100|1274729
1705467600000|2024-01-17 05:00:00|36342|30100|35929|35882|36342|36249|35800|30100|1080222
1705554000000|2024-01-18 05:00:00|36234|31500|36280|36238|36300|36263|35836|31500|1184764
1705640400000|2024-01-19 05:00:00|36600|34900|36715|36699|36839|36828|36117|34900|2061782
1705899600000|2024-01-22 05:00:00|36990|34900|36824|36765|36990|36916|36671|34900|1269510
1705986000000|2024-01-23 05:00:00|37026|36800|37247|37220|37295|37241|36786|36760|1429596
1706072400000|2024-01-24 05:00:00|37332|34900|37685|37659|37780|37775|37204|34900|1864618
1706158800000|2024-01-25 05:00:00|38019|32500|38060|38000|38133|38096|37600|32500|1981576
1706245200000|2024-01-26 05:00:00|38247|31500|38550|38515|38617|38577|38020|31500|1782696
1706504400000|2024-01-29 05:00:00|41900|34900|38335|38301|41900|38577|37920|34900|1813441
1706590800000|2024-01-30 05:00:00|38520|31500|38744|38631|38771|38761|38168|31500|1469132
1706677200000|2024-01-31 05:00:00|39007|34900|38449|38363|39007|38778|38350|34900|1804948
1706763600000|2024-02-01 05:00:00|38589|32500|38749|38645|38800|38700|38156|32500|1323252
1706850000000|2024-02-02 05:00:00|38798|31500|39075|39021|39603|39207|38530|31500|1683725
1707109200000|2024-02-05 05:00:00|39140|34900|39069|39031|39343|39321|38939|34900|1624306
1707195600000|2024-02-06 05:00:00|39975|34900|39414|39380|39975|39404|39000|34900|1373835
1707282000000|2024-02-07 05:00:00|39680|34900|39747|39730|39919|39906|39425|34900|1543203
1707368400000|2024-02-08 05:00:00|39940|33000|39759|39736|39940|39848|39492|33000|1413164
1707454800000|2024-02-09 05:00:00|39940|34900|39836|39803|39940|39831|39585|34900|994476
1707714000000|2024-02-12 05:00:00|40140|34900|39769|39732|40140|39946|39627|34900|1086196
1707800400000|2024-02-13 05:00:00|39960|34900|39510|39481|39980|39962|39213|34900|1436983
1707886800000|2024-02-14 05:00:00|39680|32500|39899|39875|39970|39904|39381|32500|1147240
1707973200000|2024-02-15 05:00:00|40240|34900|40329|40300|40576|40418|39844|34900|1414796
1708059600000|2024-02-16 05:00:00|40620|34900|40598|40550|40675|40660|40267|34900|1523673
1708405200000|2024-02-20 05:00:00|40880|33000|40685|40676|41115|41090|40522|33000|1515754
1708491600000|2024-02-21 05:00:00|40760|40580|40964|40925|41098|40945|40620|40540|1092716
1708578000000|2024-02-22 05:00:00|41540|33500|41580|41516|41795|41617|41075|33500|1796579
1708664400000|2024-02-23 05:00:00|41740|41560|41780|41760|42079|42055|41600|41500|1780417
1708923600000|2024-02-26 05:00:00|42420|39000|40985|40920|44250|44100|40865|39000|3910858
1709010000000|2024-02-27 05:00:00|41135|41039|40905|40854|41375|41290|40177|40169|2146731
1709096400000|2024-02-28 05:00:00|41140|33500|41214|41170|41467|41450|40726|33500|1761251
1709182800000|2024-02-29 05:00:00|41320|33000|40934|40880|41500|41405|40841|33000|1851971
1709269200000|2024-03-01 05:00:00|42000|33500|40705|40660|42000|41055|40557|33500|1419418
1709528400000|2024-03-04 05:00:00|41060|33500|40332|40302|41060|40969|40148|33500|1848236
1709614800000|2024-03-05 05:00:00|40400|32500|40110|39990|40400|40330|39882|32500|2111292
1709701200000|2024-03-06 05:00:00|40400|32500|40396|40352|40850|40731|40140|32500|1713648
1709787600000|2024-03-07 05:00:00|40580|32500|40270|40191|40800|40638|39961|32500|1910923
1709874000000|2024-03-08 05:00:00|40580|32500|40360|40321|40580|40364|40004|32500|1601380
1710129600000|2024-03-11 04:00:00|45000|33500|40614|40520|45000|40600|40170|33500|1083745
1710216000000|2024-03-12 04:00:00|42000|33000|40600|40525|42000|40700|40426|33000|987108
1710302400000|2024-03-13 04:00:00|42653|32500|40849|40820|42653|40898|40418|32500|1432504
1710388800000|2024-03-14 04:00:00|42000|36500|40666|40623|42000|40990|40344|36500|1351588
1710475200000|2024-03-15 04:00:00|42000|33500|40840|40815|42000|40837|40217|33500|3026460
1710734400000|2024-03-18 04:00:00|40887|40600|40838|40826|41060|41045|40610|40500|1497079
1710820800000|2024-03-19 04:00:00|42000|33000|41159|41005|42000|41215|40775|33000|1236507
1710907200000|2024-03-20 04:00:00|41235|40800|41700|41631|41700|41650|41145|40800|1284585
1710993600000|2024-03-21 04:00:00|42000|33500|41419|41358|42000|41850|41352|33500|1385423
1711080000000|2024-03-22 04:00:00|42000|35550|41160|41150|42000|41432|41145|35550|1267703
1711339200000|2024-03-25 04:00:00|41300|41000|41039|40950|41300|41200|40898|40888|1062657
1711425600000|2024-03-26 04:00:00|42000|33501|41250|41200|42000|41261|40867|33501|1350975
1711512000000|2024-03-27 04:00:00|42000|33000|41693|41651|42000|41717|41225|33000|1175225
1711598400000|2024-03-28 04:00:00|43000|35000|42060|42021|43000|42144|41599|35000|2077852
1711944000000|2024-04-01 04:00:00|43000|35001|42020|42000|43000|42156|41797|35001|1127203
1712030400000|2024-04-02 04:00:00|43000|35000|41905|41855|43000|42096|41809|35000|1239636
1712116800000|2024-04-03 04:00:00|41958|35001|42096|42050|42222|42187|41860|35001|1164517
1712203200000|2024-04-04 04:00:00|42987|35001|41599|41561|42987|42451|41459|35001|1753286
1712289600000|2024-04-05 04:00:00|44474|33501|41899|41850|44474|41922|41547|33501|1203922
1712548800000|2024-04-08 04:00:00|42126|35001|41630|41604|42126|41948|41564|35001|1192102
1712635200000|2024-04-09 04:00:00|41874|33501|41478|41469|41875|41715|41215|33501|1002521
1712721600000|2024-04-10 04:00:00|41622|33501|40880|40850|41643|41516|40753|33501|1398839
1712808000000|2024-04-11 04:00:00|41286|33000|40800|40765|41365|41104|40411|33000|1197265
1712894400000|2024-04-12 04:00:00|41223|33501|40358|40328|41223|40900|40149|33501|1606758
1713153600000|2024-04-15 04:00:00|40677|33501|40020|40000|41250|40901|39990|33501|1274099
1713240000000|2024-04-16 04:00:00|40110|33501|39754|39731|40500|40116|39652|33501|1541391
1713326400000|2024-04-17 04:00:00|39795|39648|39794|39600|40047|39919|39575|39566|1062481
1713412800000|2024-04-18 04:00:00|40460|33000|39984|39900|40460|40287|39760|33000|1042047
1713499200000|2024-04-19 04:00:00|42987|32501|40540|40508|42987|40547|39857|32501|1473914
1713758400000|2024-04-22 04:00:00|41087|33501|40899|40848|41200|41130|40603|33501|1210326
1713844800000|2024-04-23 04:00:00|43271|33000|40939|40825|43271|41066|40600|33000|970585
1713931200000|2024-04-24 04:00:00|41140|33000|40589|40525|41140|40874|40391|33000|1087068
1714017600000|2024-04-25 04:00:00|40632|38700|40473|40431|40688|40608|40046|38700|1163470
1714104000000|2024-04-26 04:00:00|40793|40503|40239|40200|40862|40563|40146|40134|1372792
1714363200000|2024-04-29 04:00:00|42300|33501|40110|40056|42300|40477|40020|33501|1100682
1714449600000|2024-04-30 04:00:00|40273|38700|39648|39621|40420|40138|39610|38700|1308285
1714536000000|2024-05-01 04:00:00|42000|38700|40050|39960|42000|40228|39620|38700|1080710
1714622400000|2024-05-02 04:00:00|40061|32501|40350|40301|40395|40350|39793|32501|1154228
1714708800000|2024-05-03 04:00:00|40458|38700|40154|40122|40600|40590|39943|38700|2130785
1714968000000|2024-05-06 04:00:00|42300|39200|40488|40425|42300|40650|39937|39200|1952272
1715054400000|2024-05-07 04:00:00|46920|38700|40630|40614|46920|40724|40377|38700|1459438
1715140800000|2024-05-08 04:00:00|45000|33501|40643|40620|45000|40721|40381|33501|1068383
1715227200000|2024-05-09 04:00:00|40698|40533|40910|40891|40910|40897|40560|40500|870522
1715313600000|2024-05-10 04:00:00|41140|38700|41205|41196|41400|41238|40850|38700|1462686
1715572800000|2024-05-13 04:00:00|41496|33000|41135|41091|41500|41455|41018|33000|1234269
1715659200000|2024-05-14 04:00:00|41200|41044|41046|41027|41226|41157|40825|40811|1178109
1715745600000|2024-05-15 04:00:00|42000|38700|41292|41276|42000|41339|41019|38700|1202243
1715832000000|2024-05-16 04:00:00|43514|40600|41475|41200|43514|41609|41280|40600|1422294
1715918400000|2024-05-17 04:00:00|44500|40600|41710|41651|44500|41717|41300|40600|1318057
1716177600000|2024-05-20 04:00:00|47989|38700|41328|41302|47989|41730|41262|38700|2000407
1716264000000|2024-05-21 04:00:00|43537|38700|41470|41443|43537|41562|41296|38700|1165246
1716350400000|2024-05-22 04:00:00|41744|38700|41424|41378|41744|41719|41300|38700|1357943
1716436800000|2024-05-23 04:00:00|45000|40600|40615|40608|45000|41450|40492|40487|1479627
1716523200000|2024-05-24 04:00:00|47000|38700|40736|40701|47000|40788|40576|38700|847509
1716868800000|2024-05-28 04:00:00|43089|33501|40390|40370|43089|40941|40190|33501|1738835
1716955200000|2024-05-29 04:00:00|40501|38700|40384|40350|41000|40587|40172|38700|1345032
1717041600000|2024-05-30 04:00:00|43000|38700|40859|40815|43000|40902|40290|38700|1236696
1717128000000|2024-05-31 04:00:00|48594|34400|41500|41442|48594|41517|40706|34400|1917614
1717387200000|2024-06-03 04:00:00|41723|38700|41515|41485|41723|41654|40971|38700|2104795
1717473600000|2024-06-04 04:00:00|44000|33501|41000|40980|44000|41584|40653|33501|2193932
1717560000000|2024-06-05 04:00:00|43338|38700|41000|40985|43338|41075|40581|38700|1247829
1717646400000|2024-06-06 04:00:00|41013|40866|41140|41095|41140|41124|40747|40685|1603850
1717732800000|2024-06-07 04:00:00|42000|38700|41371|41343|42000|41584|40986|38700|1368843
1717992000000|2024-06-10 04:00:00|43594|34400|41035|41005|43594|41389|40932|34400|1173339
1718078400000|2024-06-11 04:00:00|43378|38700|40880|40851|43378|41024|40619|38700|1786956
1718164800000|2024-06-12 04:00:00|41040|40778|40890|40877|41200|41185|40734|40703|1636091
1718251200000|2024-06-13 04:00:00|40976|33501|40615|40574|40976|40900|40365|33501|2863844
1718337600000|2024-06-14 04:00:00|40976|38700|40650|40556|40976|40624|40340|38700|1227326
1718596800000|2024-06-17 04:00:00|40976|39640|40773|40732|40976|40780|40383|39640|1477096
1718683200000|2024-06-18 04:00:00|40976|34400|40820|40797|40976|40842|40537|34400|2031378
1718856000000|2024-06-20 04:00:00|40976|39837|40949|40915|41100|41073|40413|39837|2950230
1718942400000|2024-06-21 04:00:00|43263|39837|40962|40941|43263|41046|40778|39837|2306195
1719201600000|2024-06-24 04:00:00|41190|38700|41448|41420|41700|41691|40990|38700|2275225
1719288000000|2024-06-25 04:00:00|44250|38700|41147|41101|44250|41430|40970|38700|1818593
1719374400000|2024-06-26 04:00:00|48594|38700|40985|40967|48594|41108|40737|38700|1687468
1719460800000|2024-06-27 04:00:00|43599|38700|40840|40795|43599|41060|40635|38700|1497566
1719547200000|2024-06-28 04:00:00|43000|40190|40729|40707|43000|40997|40580|40190|2358037
1719806400000|2024-07-01 04:00:00|40946|38700|40531|40508|40987|40965|40393|38700|1391581
1719892800000|2024-07-02 04:00:00|40599|40378|40697|40670|40800|40732|40411|40368|1461458
1719979200000|2024-07-03 04:00:00|40800|40612|40582|40570|40903|40777|40428|40422|910792
1720152000000|2024-07-05 04:00:00|40682|40606|41117|41060|41200|41127|40515|40501|2589023
1720411200000|2024-07-08 04:00:00|41202|40393|41000|40940|41380|41366|40801|40393|1598865
1720497600000|2024-07-09 04:00:00|41300|34400|41098|41060|41375|41370|40878|34400|1469690
1720584000000|2024-07-10 04:00:00|44000|34400|41399|41375|44000|41388|40964|34400|1620888
1720670400000|2024-07-11 04:00:00|41748|40161|41900|41878|41988|41938|41222|40161|1799437
1720756800000|2024-07-12 04:00:00|42000|41870|42443|42436|42777|42733|41941|41870|2487920
1721016000000|2024-07-15 04:00:00|48390|41700|43539|43501|48390|43501|42532|41700|2496556
1721102400000|2024-07-16 04:00:00|44000|43400|43890|43841|44000|43905|43415|43400|2321775
1721188800000|2024-07-17 04:00:00|43883|43605|44630|44600|44723|44610|43620|43481|2665818
1721275200000|2024-07-18 04:00:00|44810|40161|44247|44200|44930|44924|43974|40161|2367500
1721361600000|2024-07-19 04:00:00|44600|43400|43490|43430|44600|44234|43348|43088|2068408
1721620800000|2024-07-22 04:00:00|43939|41700|43639|43550|43939|43773|43216|41700|1190289
1721707200000|2024-07-23 04:00:00|43730|41700|43370|43301|44000|43775|43319|41700|1214008
1721793600000|2024-07-24 04:00:00|43280|43100|43394|43320|43551|43516|43085|43042|1401634
1721880000000|2024-07-25 04:00:00|43485|43000|43397|43351|43976|43962|43100|42950|1913294
1721966400000|2024-07-26 04:00:00|43460|43359|43780|43766|43917|43889|43411|43282|1314459
1722225600000|2024-07-29 04:00:00|50000|41700|43825|43755|50000|43927|43565|41700|1333985
1722312000000|2024-07-30 04:00:00|43872|41700|44400|44085|44430|44372|43840|41700|2058085
1722398400000|2024-07-31 04:00:00|44370|44167|43989|43865|44390|44337|43780|43640|1619645
1722484800000|2024-08-01 04:00:00|44300|41700|43120|42980|44300|44026|42980|41700|1946449
1722571200000|2024-08-02 04:00:00|43109|41700|42793|42720|43633|43612|42361|41700|2036116
1722830400000|2024-08-05 04:00:00|41390|41375|41560|41550|41800|41762|40670|40520|3919393
1722916800000|2024-08-06 04:00:00|41912|40385|42150|42105|42749|42741|41559|40385|2619352
1723003200000|2024-08-07 04:00:00|42639|42394|42550|42505|43327|43269|42400|42300|2521360
1723089600000|2024-08-08 04:00:00|42772|42500|43249|43200|43361|43210|42684|42500|1658983
1723176000000|2024-08-09 04:00:00|43550|40385|43160|43120|43600|43460|43030|40385|1289378
1723435200000|2024-08-12 04:00:00|43523|40385|43055|43006|43552|43400|42926|40385|1015266
1723521600000|2024-08-13 04:00:00|43226|40385|43240|43170|43522|43281|42601|40385|1902151
1723608000000|2024-08-14 04:00:00|43383|43189|43906|43865|43970|43900|43192|42933|1442500
1723694400000|2024-08-15 04:00:00|44000|36588|44130|44100|44272|44245|43884|36588|1435084
1723780800000|2024-08-16 04:00:00|44413|38500|44499|44451|44550|44503|43950|38500|1538705
1724040000000|2024-08-19 04:00:00|44662|40385|44918|44861|45054|45039|44400|40385|1618079
1724126400000|2024-08-20 04:00:00|45000|44851|44836|44784|45066|45044|44644|44628|1279815
1724212800000|2024-08-21 04:00:00|44983|44763|44659|44575|45091|45037|44393|44381|1428892
1724299200000|2024-08-22 04:00:00|44817|39094|44937|44925|44975|44957|44528|39094|2066272
1724385600000|2024-08-23 04:00:00|45113|40385|45337|45301|45388|45354|44901|40385|1444070
1724644800000|2024-08-26 04:00:00|45551|40385|45435|45405|45927|45900|45300|40385|2145741
1724731200000|2024-08-27 04:00:00|45695|40385|46062|46050|46213|46200|45470|40385|1744743
1724817600000|2024-08-28 04:00:00|46386|46107|46456|46315|46700|46651|46085|46000|2803906
1724904000000|2024-08-29 04:00:00|47122|40385|46873|46851|47122|46984|46325|40385|1940470
1724990400000|2024-08-30 04:00:00|47000|46957|47606|47592|47797|47689|46985|46950|2905332
1725336000000|2024-09-03 04:00:00|47700|47531|47667|47634|48294|48255|47388|47329|4057197
1725422400000|2024-09-04 04:00:00|48200|40385|47849|47800|48488|48475|47438|40385|3061734
1725508800000|2024-09-05 04:00:00|48400|40385|46440|46403|48400|48030|46300|40385|3078333
1725595200000|2024-09-06 04:00:00|46492|40385|45933|45820|46840|46807|45821|40385|2242483
1725854400000|2024-09-09 04:00:00|46504|43000|46095|46000|46600|46598|45930|43000|2386538
1725940800000|2024-09-10 04:00:00|48861|43000|45892|45870|48861|46420|45631|43000|2032760
1726027200000|2024-09-11 04:00:00|46034|45810|45299|45288|46252|45899|44554|44518|3046791
1726113600000|2024-09-12 04:00:00|45549|45500|45087|45047|46000|45500|44930|44925|1781412
1726200000000|2024-09-13 04:00:00|45200|45079|44760|44740|45480|45250|44732|44716|2183397
1726459200000|2024-09-16 04:00:00|45500|40385|45190|45171|45500|45257|44807|40385|1565760
1726545600000|2024-09-17 04:00:00|45387|45190|45754|45671|46115|46100|45240|45146|1829053
1726632000000|2024-09-18 04:00:00|45878|40385|45884|45820|45995|45939|45501|40385|1564888
1726718400000|2024-09-19 04:00:00|45990|45924|45970|45910|46220|46215|45739|45725|1977621
1726804800000|2024-09-20 04:00:00|46253|42200|45501|45480|46253|46000|45415|42200|2436005
1727064000000|2024-09-23 04:00:00|45570|45377|45550|45540|45975|45954|45352|45300|1769202
1727150400000|2024-09-24 04:00:00|45660|45410|45550|45483|45750|45668|45189|45165|1441378
1727236800000|2024-09-25 04:00:00|45507|45300|45274|45236|45600|45550|45140|45120|1057309
1727323200000|2024-09-26 04:00:00|45384|45226|45591|45418|45700|45699|45150|45125|1544474
1727409600000|2024-09-27 04:00:00|45540|44526|45746|45672|45900|45820|45446|44526|1137574
1727668800000|2024-09-30 04:00:00|45910|41600|45995|45970|46069|46055|45479|41600|1442554
1727755200000|2024-10-01 04:00:00|46459|42200|45690|45630|46459|46070|45490|42200|1506622
1727841600000|2024-10-02 04:00:00|45750|45611|45700|45620|45900|45800|45429|45400|1322340
1727928000000|2024-10-03 04:00:00|48287|42200|45296|45279|48287|45598|45101|42200|1285663
1728014400000|2024-10-04 04:00:00|48200|42200|46209|46180|48200|46226|45288|42200|1619688
1728273600000|2024-10-07 04:00:00|46690|44526|45349|45322|46690|46318|45245|44526|1540623
1728360000000|2024-10-08 04:00:00|45480|42200|45380|45365|45760|45716|45280|42200|999752
1728446400000|2024-10-09 04:00:00|45671|44526|45600|45562|45800|45785|45250|44526|953653
1728532800000|2024-10-10 04:00:00|45885|41600|45500|45495|45934|45754|45276|41600|1219808
1728619200000|2024-10-11 04:00:00|45530|45415|46058|45991|46349|46332|45451|45301|1734647
1728878400000|2024-10-14 04:00:00|46275|46184|45995|45946|46378|46250|45821|45810|1526542
1728964800000|2024-10-15 04:00:00|46198|46099|46268|46251|46672|46652|46033|45881|2003685
1729051200000|2024-10-16 04:00:00|46560|42200|46575|46550|46656|46599|46257|42200|1378233
1729137600000|2024-10-17 04:00:00|46656|46531|46621|46585|46800|46770|46427|46361|1272148
1729224000000|2024-10-18 04:00:00|46655|46596|46500|46488|46789|46700|46335|46319|3547395
1729483200000|2024-10-21 04:00:00|47100|41600|46459|46424|47100|46558|46178|41600|1199554
1729569600000|2024-10-22 04:00:00|46600|44926|46131|46100|46600|46510|45787|44926|1838586
1729656000000|2024-10-23 04:00:00|46787|44926|46054|46041|46787|46324|45876|44926|1892110
1729742400000|2024-10-24 04:00:00|46437|44926|45783|45750|46437|46279|45401|44926|1417942
1729828800000|2024-10-25 04:00:00|46190|41600|45403|45392|46190|45920|45318|41600|1372419
1730088000000|2024-10-28 04:00:00|46190|41600|45849|45840|46190|45917|45450|41600|1224339
1730174400000|2024-10-29 04:00:00|46190|44926|45535|45500|46190|45890|45443|44926|1902653
1730260800000|2024-10-30 04:00:00|45800|45391|45568|45500|45998|45745|45415|45000|1256249
1730347200000|2024-10-31 04:00:00|46190|41600|45092|45068|46190|45659|45062|41600|1583560
1730433600000|2024-11-01 04:00:00|46190|41600|45239|45200|46190|45500|45100|41600|1214979
1730696400000|2024-11-04 05:00:00|45243|45105|44277|44230|45389|45200|43810|43790|3156069
1730782800000|2024-11-05 05:00:00|44300|41600|44948|44750|44948|44750|44123|41600|1532099
1730869200000|2024-11-06 05:00:00|45800|41600|46850|46804|46960|46907|45600|41600|3441498
1730955600000|2024-11-07 05:00:00|50000|41600|46070|46023|50000|47035|45990|41600|2330898
1731042000000|2024-11-08 05:00:00|46322|41600|46372|46350|46650|46624|45980|41600|1649612
1731301200000|2024-11-11 05:00:00|51500|45500|46729|46701|51500|47040|46450|45500|1801714
1731387600000|2024-11-12 05:00:00|46860|45500|46700|46621|47000|46825|46530|45500|1421025
1731474000000|2024-11-13 05:00:00|46918|45500|46900|46836|47021|46865|46402|45500|1317421
1731560400000|2024-11-14 05:00:00|47076|45500|46729|46660|47100|47010|46612|45500|1482280
1731646800000|2024-11-15 05:00:00|50000|45500|47024|47006|50000|47206|46537|45500|2438914
1731906000000|2024-11-18 05:00:00|50389|45500|47230|47181|50389|47258|46850|45500|1437537
1731992400000|2024-11-19 05:00:00|47500|45500|46998|46935|47500|47220|46525|45500|1421937
1732078800000|2024-11-20 05:00:00|51500|45500|46883|46830|51500|47030|46611|45500|1440513
1732165200000|2024-11-21 05:00:00|47165|45500|47206|47155|47468|47464|46723|45500|1888234
1732251600000|2024-11-22 05:00:00|50000|45500|47699|47622|50000|47740|47112|45500|1411433
1732510800000|2024-11-25 05:00:00|48200|45500|47699|47668|48250|48232|47657|45500|2187699
1732597200000|2024-11-26 05:00:00|47904|45500|47950|47880|48100|47950|47300|45500|1520397
1732683600000|2024-11-27 05:00:00|48120|45500|48398|48331|49167|49163|47920|45500|2781846
1732856400000|2024-11-29 05:00:00|48650|45500|48408|48200|48831|48720|48233|45500|1159594
1733115600000|2024-12-02 05:00:00|48534|48301|47769|47753|48660|48501|47488|47475|2207025
1733202000000|2024-12-03 05:00:00|48120|45500|47120|47055|48120|47893|46896|45500|2140448
1733288400000|2024-12-04 05:00:00|47700|45500|46849|46817|47700|47180|46656|45500|1458763
1733374800000|2024-12-05 05:00:00|48700|45500|47079|47010|48700|47250|46835|45500|1550468
1733461200000|2024-12-06 05:00:00|52000|45500|47056|46982|52000|47160|46792|45500|1102145
1733720400000|2024-12-09 05:00:00|48000|45500|46457|46420|48000|47250|46353|45500|1802793
1733806800000|2024-12-10 05:00:00|46600|45500|46325|46280|46600|46556|45972|45500|1529285
1733893200000|2024-12-11 05:00:00|46506|45500|46167|46110|46550|46501|45884|45500|1634305
1733979600000|2024-12-12 05:00:00|47013|45000|45909|45865|47013|46337|45811|45000|1285043
1734066000000|2024-12-13 05:00:00|46300|45500|45775|45751|46300|46080|45710|45500|1699046
1734325200000|2024-12-16 05:00:00|51810|44900|45560|45540|51810|46018|45472|44900|1825600
1734411600000|2024-12-17 05:00:00|45668|45484|45700|45601|45700|45655|45234|45205|1621853
1734498000000|2024-12-18 05:00:00|47500|44900|44900|44810|47500|45870|44608|44599|2021317
1734584400000|2024-12-19 05:00:00|47500|44650|44900|44849|47500|45360|44870|44650|1720229
1734670800000|2024-12-20 05:00:00|47500|44700|45379|45320|47500|45853|44740|44700|3521508
1734930000000|2024-12-23 05:00:00|45655|45550|45499|45410|45775|45562|44984|44979|1306226
1735016400000|2024-12-24 05:00:00|47500|39200|45900|45637|47500|45888|45429|39200|701389
1735189200000|2024-12-26 05:00:00|48900|39200|45898|45800|48900|45933|45599|39200|871846
1735275600000|2024-12-27 05:00:00|45885|37500|45697|45604|46115|46094|45451|37500|1349740
1735534800000|2024-12-30 05:00:00|45805|45660|45190|45175|46100|45660|44942|44910|1156350
1735621200000|2024-12-31 05:00:00|45600|39200|45386|45164|45600|45425|45112|39200|1015072
1735794000000|2025-01-02 05:00:00|47500|39200|45169|45110|47500|45700|45023|39200|1760996
1735880400000|2025-01-03 05:00:00|45434|45175|45360|45350|45540|45445|45040|45010|1341287
1736139600000|2025-01-06 05:00:00|45663|45559|45185|45146|45880|45658|45060|45054|1815766
1736226000000|2025-01-07 05:00:00|45800|45103|45333|45293|45800|45649|45133|45103|1659179
1736312400000|2025-01-08 05:00:00|47500|39200|45170|45110|47500|45390|44978|39200|1735049
1736485200000|2025-01-10 05:00:00|49410|39200|44266|44224|49410|45200|44020|39200|2620095
1736744400000|2025-01-13 05:00:00|44242|44080|44488|44455|44650|44499|43950|43900|1614688
1736830800000|2025-01-14 05:00:00|44600|44471|45066|45050|45100|45050|44399|44387|1659834
1736917200000|2025-01-15 05:00:00|48800|45003|45945|45900|48800|45905|45088|45003|2097734
1737003600000|2025-01-16 05:00:00|48000|40500|46278|46231|48000|46281|45755|40500|1530848
1737090000000|2025-01-17 05:00:00|46460|40500|46820|46751|47019|46999|46264|40500|2842393
1737435600000|2025-01-21 05:00:00|47150|47048|46887|46850|47322|47302|46780|46700|2656177
1737522000000|2025-01-22 05:00:00|50000|40500|46097|46025|50000|46934|45542|40500|3479940
1737608400000|2025-01-23 05:00:00|49500|40500|45966|45912|49500|46440|45920|40500|2712016
1737694800000|2025-01-24 05:00:00|52000|40500|46318|46251|52000|46365|45743|40500|1615901
1737954000000|2025-01-27 05:00:00|47500|40500|47392|47381|47500|47477|46037|40500|2137934
1738040400000|2025-01-28 05:00:00|47482|40500|47049|47011|47482|47427|46946|40500|1496077
1738126800000|2025-01-29 05:00:00|47800|40500|47120|47002|47800|47373|46866|40500|1274806
1738213200000|2025-01-30 05:00:00|47254|47073|47245|47202|47413|47400|46928|46903|1239935
1738299600000|2025-01-31 05:00:00|47787|40500|46867|46820|47787|47320|46716|40500|1299530
1738558800000|2025-02-03 05:00:00|47787|40500|46700|46560|47787|46647|45489|40500|1957016
1738645200000|2025-02-04 05:00:00|47400|40500|46799|46700|47400|46777|46297|40500|1270605
1738731600000|2025-02-05 05:00:00|47787|40500|47400|47370|47787|47411|46698|40500|1621777
1738818000000|2025-02-06 05:00:00|47787|40500|47728|47665|47805|47797|47330|40500|1497377
1738904400000|2025-02-07 05:00:00|47880|47673|47300|47235|47885|47839|47236|47201|1347474
1739163600000|2025-02-10 05:00:00|52010|40500|47016|46995|52010|47430|46941|40500|1049253
1739250000000|2025-02-11 05:00:00|52010|40500|47350|47310|52010|47350|46688|40500|1158680
1739336400000|2025-02-12 05:00:00|52010|46588|47209|47182|52010|47300|46816|46588|1151178
1739422800000|2025-02-13 05:00:00|52010|40000|48050|48025|52010|48121|47125|40000|1659518
1739509200000|2025-02-14 05:00:00|52010|40500|47999|47950|52010|48426|47850|40500|1225602
1739854800000|2025-02-18 05:00:00|52010|40500|48324|48290|52010|48400|47789|40500|1588827
1739941200000|2025-02-19 05:00:00|52010|42000|48370|48340|52010|48472|48110|42000|1194391
1740027600000|2025-02-20 05:00:00|52010|42000|48178|48120|52010|48420|47823|42000|1098039
1740114000000|2025-02-21 05:00:00|48098|42000|47900|47891|48400|48358|47787|42000|1907341
1740373200000|2025-02-24 05:00:00|51200|42000|50150|50090|51200|50389|48210|42000|4792214
1740459600000|2025-02-25 05:00:00|50375|40500|50036|50035|50700|50680|49200|40500|3228922
1740546000000|2025-02-26 05:00:00|50154|40000|49450|49410|50633|50146|49326|40000|1854726
1740632400000|2025-02-27 05:00:00|53387|40000|50300|50284|53387|50490|49515|40000|2246449
1740718800000|2025-02-28 05:00:00|50875|42000|51385|51350|51688|51528|50411|42000|3180892
1740978000000|2025-03-03 05:00:00|51650|42000|51091|51037|51877|51850|50654|42000|2569779
1741064400000|2025-03-04 05:00:00|53387|49505|49870|49740|53387|51150|49371|49359|3157248
1741150800000|2025-03-05 05:00:00|55000|45900|49850|49800|55000|50080|49263|45900|2098660
1741237200000|2025-03-06 05:00:00|49825|45900|49900|49794|49910|49897|49212|45900|1878177
1741323600000|2025-03-07 05:00:00|50015|42000|49598|49540|50300|49900|49040|42000|1896722
1741579200000|2025-03-10 04:00:00|49900|45900|49698|49555|50063|50000|49000|45900|2687955
1741665600000|2025-03-11 04:00:00|49900|45900|49680|49627|50000|49909|49148|45900|2634027
1741752000000|2025-03-12 04:00:00|52500|45900|49810|49646|52500|50010|48910|45900|1757943
1741838400000|2025-03-13 04:00:00|49900|49363|50532|50525|50741|50718|49463|49363|2593647
1741924800000|2025-03-14 04:00:00|50798|45900|51430|51350|51586|51565|50325|45900|2735043
1742184000000|2025-03-17 04:00:00|51460|51072|52350|52301|52495|52457|51202|50901|2449515
1742270400000|2025-03-18 04:00:00|52500|52129|52399|52375|52850|52816|52168|52000|2208796
1742356800000|2025-03-19 04:00:00|54024|45900|52700|52650|54024|52660|52086|45900|1661561
1742443200000|2025-03-20 04:00:00|53000|52360|52945|52905|53062|53038|52320|52260|1873606
1742529600000|2025-03-21 04:00:00|54000|45900|52220|52210|54000|53155|52079|45900|2785969
1742788800000|2025-03-24 04:00:00|54470|45900|52545|52465|54470|52700|52165|45900|2189735
1742875200000|2025-03-25 04:00:00|54470|45900|52988|52911|54470|53307|52583|45900|1653555
1742961600000|2025-03-26 04:00:00|62500|52681|53321|53280|62500|53750|52978|52681|2095103
1743048000000|2025-03-27 04:00:00|54024|45900|53650|53605|54024|53714|52964|45900|2509200
1743134400000|2025-03-28 04:00:00|53600|53452|52630|52530|53700|53610|52474|52402|2600091
1743393600000|2025-03-31 04:00:00|54470|45900|53200|53130|54470|53626|51991|45900|3042525
1743480000000|2025-04-01 04:00:00|54065|52000|53360|53306|54065|53624|52768|52000|2006282
1743566400000|2025-04-02 04:00:00|54470|45900|52650|52500|54470|53901|52532|45900|2156390
1743652800000|2025-04-03 04:00:00|54470|45900|53111|52906|54470|53861|52533|45900|3144297
1743739200000|2025-04-04 04:00:00|54000|45900|49297|49285|54000|52611|49200|45900|6830618
1743998400000|2025-04-07 04:00:00|48614|45900|49499|49401|50591|50528|46245|45900|7226653
1744084800000|2025-04-08 04:00:00|50400|50000|48897|48600|51622|51600|48456|48400|5289251
1744171200000|2025-04-09 04:00:00|49825|45900|52324|52250|52452|52400|48277|45900|5512233
1744257600000|2025-04-10 04:00:00|51844|45900|51500|51220|52141|52134|49900|45900|4030455
1744344000000|2025-04-11 04:00:00|54387|45900|52422|52353|54387|52655|51136|45900|3098474
1744603200000|2025-04-14 04:00:00|53378|48444|52900|52800|53652|53647|52701|48444|2673325
1744689600000|2025-04-15 04:00:00|54470|50388|52700|52624|54470|53577|52680|50388|1974018
1744776000000|2025-04-16 04:00:00|52914|45900|51658|51600|53082|53050|51295|45900|2839742
1744862400000|2025-04-17 04:00:00|52520|45900|51890|51803|52520|52361|51500|45900|2012337
1745208000000|2025-04-21 04:00:00|52800|45900|50799|50740|52800|51808|49825|45900|2371999
1745294400000|2025-04-22 04:00:00|51290|51079|52552|52500|52552|52530|51030|50986|2376502
1745380800000|2025-04-23 04:00:00|52754|45900|52783|52702|53227|53204|52395|45900|1710018
1745467200000|2025-04-24 04:00:00|54470|45900|53200|53164|54470|53300|52380|45900|1614001
1745553600000|2025-04-25 04:00:00|54470|45900|53118|53067|54470|53274|52730|45900|1134579
1745812800000|2025-04-28 04:00:00|53080|45900|53077|53025|53682|53650|52693|45900|1887551
1745899200000|2025-04-29 04:00:00|53649|45900|53447|53399|53649|53534|52840|45900|1572885
1745985600000|2025-04-30 04:00:00|53703|45900|53350|53286|53703|53562|52432|45900|2293387
1746072000000|2025-05-01 04:00:00|54470|45900|53045|52950|54470|53437|52840|45900|2043990
1746158400000|2025-05-02 04:00:00|53720|52001|54031|54000|54208|54189|53400|52001|2268388
1746417600000|2025-05-05 04:00:00|52920|52488|51365|51310|53100|53060|50283|42670|8698616
1746504000000|2025-05-06 04:00:00|54470|51090|51440|51439|54470|51557|50805|50779|2983910
1746590400000|2025-05-07 04:00:00|51500|51396|51848|51801|52036|52023|51360|51300|2521425
1746676800000|2025-05-08 04:00:00|52351|52093|51380|51350|52400|52316|51319|51304|2338773
1746763200000|2025-05-09 04:00:00|51740|51272|51380|51376|51740|51590|51032|51025|1693282
1747022400000|2025-05-12 04:00:00|52139|51895|51388|51301|52400|52280|51030|51025|3362094
1747108800000|2025-05-13 04:00:00|51428|51175|51227|51190|51600|51508|51120|51100|2160786
1747195200000|2025-05-14 04:00:00|51218|51168|50195|50160|51417|51257|50165|50150|3316543
1747281600000|2025-05-15 04:00:00|50369|50104|50755|50705|51000|50960|50170|50100|2278138
1747368000000|2025-05-16 04:00:00|51012|50716|51270|51227|51474|51422|50699|50672|2002312
1747627200000|2025-05-19 04:00:00|51584|51116|51230|51220|51584|51406|51019|51008|1178609
1747713600000|2025-05-20 04:00:00|51200|51038|50850|50801|51275|51200|50678|50654|1514700
1747800000000|2025-05-21 04:00:00|50939|50710|50715|50680|51000|50978|50545|50526|1527417
1747886400000|2025-05-22 04:00:00|54470|43444|50505|50357|54470|50782|50277|43444|1267917
1747972800000|2025-05-23 04:00:00|50574|50409|50479|50252|50640|50550|49969|49900|1329692
1748318400000|2025-05-27 04:00:00|51075|50725|50900|50850|51075|50954|50526|50500|1316477
1748404800000|2025-05-28 04:00:00|50925|50650|50532|50500|51000|50900|50289|50250|1493695
1748491200000|2025-05-29 04:00:00|50800|50525|50600|50522|50800|50649|50128|50114|1557108
1748577600000|2025-05-30 04:00:00|50675|50425|50359|50301|50675|50524|50023|50013|2064624
1748836800000|2025-06-02 04:00:00|50342|50302|50282|50275|50342|50320|49951|49942|1981967
1748923200000|2025-06-03 04:00:00|50150|49875|49770|49750|50279|50255|49378|49351|2622860
1749009600000|2025-06-04 04:00:00|50050|49675|49165|49150|50050|49900|49095|49073|2477532
1749096000000|2025-06-05 04:00:00|49100|49100|48999|48850|49375|49233|48576|48555|2584066
1749182400000|2025-06-06 04:00:00|49272|48672|49415|49375|49610|49600|48928|48672|1727316
1749441600000|2025-06-09 04:00:00|49625|49300|49445|49328|49625|49452|48899|48888|1591939
1749528000000|2025-06-10 04:00:00|49325|49050|49150|49076|49400|49333|48961|48950|1776111
1749614400000|2025-06-11 04:00:00|49175|48925|48814|48765|49300|49211|48668|48651|1854926
1749700800000|2025-06-12 04:00:00|48720|48700|48999|48851|49199|49042|48401|48364|1565872
1749787200000|2025-06-13 04:00:00|48430|48325|48795|48750|49109|49088|48423|48325|1664439
1750046400000|2025-06-16 04:00:00|49032|48768|48925|48905|49188|49169|48910|48768|1501233
1750132800000|2025-06-17 04:00:00|48975|48750|48335|48301|49050|48950|48320|48300|1683686
1750219200000|2025-06-18 04:00:00|48528|48336|48600|48480|48678|48655|48299|48270|2257054
1750392000000|2025-06-20 04:00:00|48504|48168|48579|48528|48768|48651|48350|48168|3368619
1750651200000|2025-06-23 04:00:00|48576|48240|48879|48820|48894|48842|48179|48172|1733924
1750737600000|2025-06-24 04:00:00|49152|48864|49400|49371|49777|49767|48900|48800|2206688
1750824000000|2025-06-25 04:00:00|49500|49250|48643|48620|49650|49520|48588|48585|2015023
1750910400000|2025-06-26 04:00:00|48888|48648|48550|48503|48912|48786|48428|48425|1732124
1750996800000|2025-06-27 04:00:00|48792|48552|48654|48582|48972|48960|48447|48437|2117479
1751256000000|2025-06-30 04:00:00|48792|48528|48570|48525|48840|48750|48351|48338|2323789
1751342400000|2025-07-01 04:00:00|48768|48504|48927|48900|49112|49100|48380|48373|2084488
1751428800000|2025-07-02 04:00:00|49176|48912|48066|48049|49200|49150|47875|47860|3284729
1751515200000|2025-07-03 04:00:00|48120|47832|48521|48400|48659|48649|47990|47832|1444069
1751860800000|2025-07-07 04:00:00|48456|48192|47800|47770|48635|48589|47679|47670|1940071
1751947200000|2025-07-08 04:00:00|48000|47784|47746|47701|48004|47995|47384|47358|1788154
1752033600000|2025-07-09 04:00:00|47880|47568|47889|47860|48000|47942|47590|47568|1345561
1752120000000|2025-07-10 04:00:00|47928|47664|47837|47792|48019|47890|47553|47543|1899266
1752206400000|2025-07-11 04:00:00|47952|47525|47580|47503|48100|47701|47148|47138|1779655
1752465600000|2025-07-14 04:00:00|47491|47260|47628|47592|47820|47810|47359|47260|1963154
1752552000000|2025-07-15 04:00:00|47736|47544|46994|46987|47800|47672|46979|46965|1908826
1752638400000|2025-07-16 04:00:00|47088|46872|47145|47065|47293|47279|46890|46872|1695383
1752724800000|2025-07-17 04:00:00|47208|46920|47347|47330|47450|47414|46772|46763|1834066
1752811200000|2025-07-18 04:00:00|47472|47208|47420|47380|47876|47850|47355|47184|1962328
1753070400000|2025-07-21 04:00:00|47616|47400|47545|47501|47835|47831|47200|47120|1685858
1753156800000|2025-07-22 04:00:00|47565|47304|47940|47870|48325|48309|47517|47304|2213428
1753243200000|2025-07-23 04:00:00|48144|47928|48235|48201|48445|48440|47938|47900|2231794
1753329600000|2025-07-24 04:00:00|48528|48264|48214|48152|48621|48602|48083|48078|2213111
1753416000000|2025-07-25 04:00:00|48360|48096|48430|48415|48550|48489|47979|47966|1716786
1753675200000|2025-07-28 04:00:00|48660|48480|48220|48178|48768|48680|48115|48100|1662667
1753761600000|2025-07-29 04:00:00|48385|48159|47649|47582|48518|48496|47570|47514|1958135
1753848000000|2025-07-30 04:00:00|47832|47592|47500|47450|47945|47926|47418|47378|1716627
1753934400000|2025-07-31 04:00:00|47616|47352|47425|47380|47800|47761|47213|47200|2647257
1754020800000|2025-08-01 04:00:00|47352|47040|47400|47350|47596|47576|47072|47040|2485384
1754280000000|2025-08-04 04:00:00|47064|46800|45980|45925|47283|47075|45522|45515|5538296
1754366400000|2025-08-05 04:00:00|46046|45839|46395|46305|46762|46751|45901|45839|2744329
1754452800000|2025-08-06 04:00:00|46700|46460|46988|46955|46990|46980|46313|46250|1992529
1754539200000|2025-08-07 04:00:00|47150|46900|46340|46300|47380|47291|46156|46020|2441158
1754625600000|2025-08-08 04:00:00|46320|46350|46568|46540|46588|46570|46263|46150|1402132
1754884800000|2025-08-11 04:00:00|46644|46437|46542|46530|46850|46801|46357|46350|1506319
1754971200000|2025-08-12 04:00:00|46736|46460|47085|47015|47250|47223|46475|46414|1541376
1755057600000|2025-08-13 04:00:00|47232|46944|47850|47800|47973|47956|47090|46944|1966378
1755144000000|2025-08-14 04:00:00|47952|47664|48074|48017|48074|48017|47478|47442|1772946
1755230400000|2025-08-15 04:00:00|48100|48072|47760|47700|48400|48337|47634|47625|1850928
1755489600000|2025-08-18 04:00:00|47880|47850|47905|47900|47952|47923|47481|47466|1147719
1755576000000|2025-08-19 04:00:00|47949|47852|48568|48511|48590|48581|47949|47852|1773595
1755662400000|2025-08-20 04:00:00|48672|48480|48867|48810|49228|49200|48523|48300|2219472
1755748800000|2025-08-21 04:00:00|49056|48864|48933|48884|49104|48911|48399|48363|1192648
1755835200000|2025-08-22 04:00:00|49056|48820|48940|48925|49317|49296|48678|48650|2186556
1756094400000|2025-08-25 04:00:00|49080|48768|48683|48645|49080|48973|48185|48172|1717626
1756180800000|2025-08-26 04:00:00|48696|48408|49235|49221|49300|49271|48500|48312|2166671
1756267200000|2025-08-27 04:00:00|49375|48975|49649|49613|49725|49719|49142|48933|1624907
1756353600000|2025-08-28 04:00:00|49925|49650|50050|49975|50059|50010|49619|49601|1969804
1756440000000|2025-08-29 04:00:00|50225|49900|50349|50300|50675|50668|49986|49900|2222334
1756785600000|2025-09-02 04:00:00|50425|50225|50149|50003|50600|50577|49784|49762|2094850
1756872000000|2025-09-03 04:00:00|50200|49900|50175|50102|50259|50206|49670|49655|1271916
1756958400000|2025-09-04 04:00:00|50375|50025|50699|50656|50744|50731|50156|50025|1395885
1757044800000|2025-09-05 04:00:00|50925|50600|50050|49975|50925|50755|49784|49772|1353339
1757304000000|2025-09-08 04:00:00|50250|49875|49360|49326|50250|50050|49330|49300|2175912
1757390400000|2025-09-09 04:00:00|49600|49300|49250|49200|49700|49678|49183|49172|1429543
1757476800000|2025-09-10 04:00:00|49425|49075|49078|49008|49425|49295|48633|48627|2361411
1757563200000|2025-09-11 04:00:00|49225|48875|49690|49645|49735|49722|48959|48850|1557289
1757649600000|2025-09-12 04:00:00|49700|49350|49403|49302|49788|49744|49338|49300|1204095
1757908800000|2025-09-15 04:00:00|49625|49325|49140|49100|49625|49478|48955|48950|1487762
1757995200000|2025-09-16 04:00:00|49375|49050|49147|49100|49400|49200|48731|48720|1525525
1758081600000|2025-09-17 04:00:00|49250|48850|49233|49194|49600|49587|48960|48800|2200558
1758168000000|2025-09-18 04:00:00|49475|49100|49097|49067|49500|49473|48801|48756|1789358
1758254400000|2025-09-19 04:00:00|49225|48875|49300|49283|49457|49446|48889|48875|2603383
1758513600000|2025-09-22 04:00:00|49400|49050|49410|49351|49472|49460|48981|48923|1293544
1758600000000|2025-09-23 04:00:00|49525|49275|49410|49351|49928|49911|49360|49275|1573396
1758686400000|2025-09-24 04:00:00|49725|49200|49691|49655|49800|49711|49363|49200|1101463
1758772800000|2025-09-25 04:00:00|49800|49500|49610|49565|49900|49886|49478|49414|1778750
1758859200000|2025-09-26 04:00:00|49750|49350|50040|50023|50217|50203|49550|49350|1662942
1759118400000|2025-09-29 04:00:00|50150|49875|49950|49870|50200|50130|49510|49500|1407521
1759204800000|2025-09-30 04:00:00|50000|49675|50180|50130|50400|50373|49702|49600|1329249
1759291200000|2025-10-01 04:00:00|50250|49900|49800|49743|50300|50250|49592|49588|1852397
1759377600000|2025-10-02 04:00:00|49925|49650|49625|49600|49970|49952|49328|49322|1678188
1759464000000|2025-10-03 04:00:00|49875|49525|49962|49900|50256|50248|49579|49505|1840479
1759723200000|2025-10-06 04:00:00|50000|49700|50079|50020|50497|50474|49827|49700|1722319
1759809600000|2025-10-07 04:00:00|50300|49825|50259|50220|50448|50435|49877|49825|1356195
1759896000000|2025-10-08 04:00:00|50475|50100|50039|50001|50475|50330|49862|49851|1047646
1759982400000|2025-10-09 04:00:00|50200|49900|49702|49670|50200|50109|49453|49450|1388130
1760068800000|2025-10-10 04:00:00|49875|49550|48898|48703|49875|49781|48751|48700|2064882