820558800000|1996-01-02 05:00:00|1387.486125|1387.486125|1383.3195|1383.3195|1399.986|1399.986|1374.98625|1374.98625|5448354
820645200000|1996-01-03 05:00:00|1383.3195|1383.3195|1383.3195|1383.3195|1391.65275|1391.65275|1374.98625|1374.98625|9926499
820731600000|1996-01-04 05:00:00|1395.819375|1395.819375|1370.819625|1370.819625|1404.152625|1404.152625|1366.653|1366.653|4474244
820818000000|1996-01-05 05:00:00|1370.819625|1370.819625|1366.653|1366.653|1379.152875|1379.152875|1358.31975|1358.31975|3670836
821077200000|1996-01-08 05:00:00|1366.653|1366.653|1366.653|1366.653|1374.98625|1374.98625|1366.653|1366.653|910809
821163600000|1996-01-09 05:00:00|1374.98625|1374.98625|1345.819875|1345.819875|1379.152875|1379.152875|1345.819875|1345.819875|3895538
821250000000|1996-01-10 05:00:00|1337.486625|1337.486625|1299.987|1299.987|1341.65325|1341.65325|1291.65375|1291.65375|7365073
821336400000|1996-01-11 05:00:00|1304.153625|1304.153625|1316.6535|1316.6535|1316.6535|1316.6535|1299.987|1299.987|4747847
821422800000|1996-01-12 05:00:00|1316.6535|1316.6535|1299.987|1299.987|1329.153375|1329.153375|1287.487125|1287.487125|7320973
821682000000|1996-01-15 05:00:00|1304.153625|1304.153625|1291.65375|1291.65375|1320.820125|1320.820125|1287.487125|1287.487125|5035250
821768400000|1996-01-16 05:00:00|1308.32025|1308.32025|1320.820125|1320.820125|1320.820125|1320.820125|1291.65375|1291.65375|5967959
821854800000|1996-01-17 05:00:00|1308.32025|1308.32025|1345.819875|1345.819875|1354.153125|1354.153125|1299.987|1299.987|7149671
821941200000|1996-01-18 05:00:00|1362.486375|1362.486375|1391.65275|1391.65275|1391.65275|1391.65275|1345.819875|1345.819875|6652566
822027600000|1996-01-19 05:00:00|1379.152875|1379.152875|1429.152375|1429.152375|1429.152375|1429.152375|1374.98625|1374.98625|6788467
822286800000|1996-01-22 05:00:00|1420.819125|1420.819125|1424.98575|1424.98575|1429.152375|1429.152375|1412.485875|1412.485875|4030240
822373200000|1996-01-23 05:00:00|1404.152625|1404.152625|1383.3195|1383.3195|1408.31925|1408.31925|1374.98625|1374.98625|5778057
822459600000|1996-01-24 05:00:00|1391.65275|1391.65275|1362.486375|1362.486375|1391.65275|1391.65275|1354.153125|1354.153125|5511355
822546000000|1996-01-25 05:00:00|1366.653|1366.653|1358.31975|1358.31975|1387.486125|1387.486125|1349.9865|1349.9865|7006270
822632400000|1996-01-26 05:00:00|1391.65275|1391.65275|1437.485625|1437.485625|1474.98525|1474.98525|1391.65275|1391.65275|16575765
822891600000|1996-01-29 05:00:00|1466.652|1466.652|1449.9855|1449.9855|1479.151875|1479.151875|1445.818875|1445.818875|7015870
822978000000|1996-01-30 05:00:00|1458.31875|1458.31875|1495.818375|1495.818375|1495.818375|1495.818375|1454.152125|1454.152125|5622056
823064400000|1996-01-31 05:00:00|1495.818375|1495.818375|1533.318|1533.318|1554.151125|1554.151125|1474.98525|1474.98525|8273782
823150800000|1996-02-01 05:00:00|1524.98475|1524.98475|1487.485125|1487.485125|1529.151375|1529.151375|1487.485125|1487.485125|4879548
823237200000|1996-02-02 05:00:00|1533.318|1533.318|1491.65175|1491.65175|1562.484375|1562.484375|1487.485125|1487.485125|10897608
823496400000|1996-02-05 05:00:00|1491.65175|1491.65175|1516.6515|1516.6515|1524.98475|1524.98475|1483.3185|1483.3185|4193441
823582800000|1996-02-06 05:00:00|1516.6515|1516.6515|1516.6515|1516.6515|1520.818125|1520.818125|1499.985|1499.985|3437434
823669200000|1996-02-07 05:00:00|1516.6515|1516.6515|1529.151375|1529.151375|1529.151375|1529.151375|1504.151625|1504.151625|3009030
823755600000|1996-02-08 05:00:00|1533.318|1533.318|1579.150875|1579.150875|1587.484125|1587.484125|1529.151375|1529.151375|7556775
823842000000|1996-02-09 05:00:00|1587.484125|1587.484125|1579.150875|1579.150875|1595.817375|1595.817375|1545.817875|1545.817875|7891578
824101200000|1996-02-12 05:00:00|1579.150875|1579.150875|1570.817625|1570.817625|1579.150875|1579.150875|1562.484375|1562.484375|3740137
824187600000|1996-02-13 05:00:00|1554.151125|1554.151125|1566.651|1566.651|1574.98425|1574.98425|1554.151125|1554.151125|3920139
824274000000|1996-02-14 05:00:00|1566.651|1566.651|1558.31775|1558.31775|1574.98425|1574.98425|1558.31775|1558.31775|4219542
824360400000|1996-02-15 05:00:00|1558.31775|1558.31775|1558.31775|1558.31775|1570.817625|1570.817625|1554.151125|1554.151125|2704527
824446800000|1996-02-16 05:00:00|1558.31775|1558.31775|1541.65125|1541.65125|1570.817625|1570.817625|1541.65125|1541.65125|5706357
824792400000|1996-02-20 05:00:00|1520.818125|1520.818125|1529.151375|1529.151375|1533.318|1533.318|1504.151625|1504.151625|4400144
824878800000|1996-02-21 05:00:00|1529.151375|1529.151375|1562.484375|1562.484375|1570.817625|1570.817625|1529.151375|1529.151375|4379743
824965200000|1996-02-22 05:00:00|1574.98425|1574.98425|1566.651|1566.651|1574.98425|1574.98425|1558.31775|1558.31775|4107341
825051600000|1996-02-23 05:00:00|1566.651|1566.651|1562.484375|1562.484375|1570.817625|1570.817625|1520.818125|1520.818125|7317673
825310800000|1996-02-26 05:00:00|1562.484375|1562.484375|1524.98475|1524.98475|1562.484375|1562.484375|1520.818125|1520.818125|3967839
825397200000|1996-02-27 05:00:00|1516.6515|1516.6515|1558.31775|1558.31775|1570.817625|1570.817625|1508.31825|1508.31825|5877358
825483600000|1996-02-28 05:00:00|1566.651|1566.651|1533.318|1533.318|1570.817625|1570.817625|1529.151375|1529.151375|4790147
825570000000|1996-02-29 05:00:00|1524.98475|1524.98475|1529.151375|1529.151375|1566.651|1566.651|1520.818125|1520.818125|3370533
825656400000|1996-03-01 05:00:00|1554.151125|1554.151125|1549.9845|1549.9845|1558.31775|1558.31775|1537.484625|1537.484625|3231032
825915600000|1996-03-04 05:00:00|1562.484375|1562.484375|1562.484375|1562.484375|1570.817625|1570.817625|1558.31775|1558.31775|3111031
826002000000|1996-03-05 05:00:00|1562.484375|1562.484375|1566.651|1566.651|1574.98425|1574.98425|1545.817875|1545.817875|4449044
826088400000|1996-03-06 05:00:00|1566.651|1566.651|1549.9845|1549.9845|1574.98425|1574.98425|1549.9845|1549.9845|2857228
826174800000|1996-03-07 05:00:00|1558.31775|1558.31775|1554.151125|1554.151125|1562.484375|1562.484375|1549.9845|1549.9845|2833228
826261200000|1996-03-08 05:00:00|1524.98475|1524.98475|1487.485125|1487.485125|1524.98475|1524.98475|1487.485125|1487.485125|7327573
826520400000|1996-03-11 05:00:00|1483.3185|1483.3185|1483.3185|1483.3185|1508.31825|1508.31825|1479.151875|1479.151875|4839948
826606800000|1996-03-12 05:00:00|1470.818625|1470.818625|1504.151625|1504.151625|1520.818125|1520.818125|1470.818625|1470.818625|4260342
826693200000|1996-03-13 05:00:00|1508.31825|1508.31825|1499.985|1499.985|1520.818125|1520.818125|1483.3185|1483.3185|3531035
826779600000|1996-03-14 05:00:00|1533.318|1533.318|1574.98425|1574.98425|1583.3175|1583.3175|1533.318|1533.318|8886388
826866000000|1996-03-15 05:00:00|1583.3175|1583.3175|1612.483875|1612.483875|1616.6505|1616.6505|1570.817625|1570.817625|8310083
827125200000|1996-03-18 05:00:00|1616.6505|1616.6505|1624.98375|1624.98375|1633.317|1633.317|1612.483875|1612.483875|3362733
827211600000|1996-03-19 05:00:00|1633.317|1633.317|1629.150375|1629.150375|1637.483625|1637.483625|1604.150625|1604.150625|5394653
827298000000|1996-03-20 05:00:00|1624.98375|1624.98375|1620.817125|1620.817125|1629.150375|1629.150375|1604.150625|1604.150625|2968229
827384400000|1996-03-21 05:00:00|1629.150375|1629.150375|1616.6505|1616.6505|1629.150375|1629.150375|1599.984|1599.984|1996819
827470800000|1996-03-22 05:00:00|1616.6505|1616.6505|1624.98375|1624.98375|1624.98375|1624.98375|1604.150625|1604.150625|1609516
827730000000|1996-03-25 05:00:00|1616.6505|1616.6505|1637.483625|1637.483625|1649.9835|1649.9835|1616.6505|1616.6505|3729937
827816400000|1996-03-26 05:00:00|1629.150375|1629.150375|1624.98375|1624.98375|1633.317|1633.317|1612.483875|1612.483875|2278522
827902800000|1996-03-27 05:00:00|1624.98375|1624.98375|1612.483875|1612.483875|1633.317|1633.317|1604.150625|1604.150625|3423034
827989200000|1996-03-28 05:00:00|1604.150625|1604.150625|1649.9835|1649.9835|1649.9835|1649.9835|1599.984|1599.984|4273242
828075600000|1996-03-29 05:00:00|1654.150125|1654.150125|1645.816875|1645.816875|1674.98325|1674.98325|1645.816875|1645.816875|6093060
828334800000|1996-04-01 05:00:00|1654.150125|1654.150125|1674.98325|1674.98325|1674.98325|1674.98325|1654.150125|1654.150125|3674436
828421200000|1996-04-02 05:00:00|1670.816625|1670.816625|1674.98325|1674.98325|1674.98325|1674.98325|1658.31675|1658.31675|2224522
828507600000|1996-04-03 05:00:00|1666.65|1666.65|1666.65|1666.65|1670.816625|1670.816625|1649.9835|1649.9835|2427624
828594000000|1996-04-04 05:00:00|1662.483375|1662.483375|1687.483125|1687.483125|1691.64975|1691.64975|1658.31675|1658.31675|4305643
828936000000|1996-04-08 04:00:00|1633.317|1633.317|1624.98375|1624.98375|1645.816875|1645.816875|1595.817375|1595.817375|4247442
829022400000|1996-04-09 04:00:00|1641.65025|1641.65025|1579.150875|1579.150875|1641.65025|1641.65025|1566.651|1566.651|4037740
829108800000|1996-04-10 04:00:00|1574.98425|1574.98425|1529.151375|1529.151375|1583.3175|1583.3175|1516.6515|1516.6515|4701347
829195200000|1996-04-11 04:00:00|1533.318|1533.318|1537.484625|1537.484625|1554.151125|1554.151125|1504.151625|1504.151625|6463564
829281600000|1996-04-12 04:00:00|1554.151125|1554.151125|1566.651|1566.651|1587.484125|1587.484125|1549.9845|1549.9845|3880538
829540800000|1996-04-15 04:00:00|1587.484125|1587.484125|1599.984|1599.984|1599.984|1599.984|1570.817625|1570.817625|2364923
829627200000|1996-04-16 04:00:00|1591.65075|1591.65075|1574.98425|1574.98425|1591.65075|1591.65075|1570.817625|1570.817625|2042420
829713600000|1996-04-17 04:00:00|1566.651|1566.651|1595.817375|1595.817375|1604.150625|1604.150625|1558.31775|1558.31775|2688026
829800000000|1996-04-18 04:00:00|1591.65075|1591.65075|1570.817625|1570.817625|1608.31725|1608.31725|1566.651|1566.651|2572525
829886400000|1996-04-19 04:00:00|1574.98425|1574.98425|1549.9845|1549.9845|1587.484125|1587.484125|1533.318|1533.318|4491344
830145600000|1996-04-22 04:00:00|1566.651|1566.651|1574.98425|1574.98425|1604.150625|1604.150625|1562.484375|1562.484375|2857528
830232000000|1996-04-23 04:00:00|1570.817625|1570.817625|1566.651|1566.651|1574.98425|1574.98425|1545.817875|1545.817875|1775417
830318400000|1996-04-24 04:00:00|1558.31775|1558.31775|1554.151125|1554.151125|1562.484375|1562.484375|1516.6515|1516.6515|4684246
830404800000|1996-04-25 04:00:00|1554.151125|1554.151125|1583.3175|1583.3175|1587.484125|1587.484125|1545.817875|1545.817875|3584435
830491200000|1996-04-26 04:00:00|1587.484125|1587.484125|1612.483875|1612.483875|1633.317|1633.317|1587.484125|1587.484125|4053640
830750400000|1996-04-29 04:00:00|1599.984|1599.984|1608.31725|1608.31725|1616.6505|1616.6505|1599.984|1599.984|2133621
830836800000|1996-04-30 04:00:00|1608.31725|1608.31725|1616.6505|1616.6505|1620.817125|1620.817125|1608.31725|1608.31725|2736927
830923200000|1996-05-01 04:00:00|1608.31725|1608.31725|1616.6505|1616.6505|1624.98375|1624.98375|1608.31725|1608.31725|3025830
831009600000|1996-05-02 04:00:00|1608.31725|1608.31725|1574.98425|1574.98425|1624.98375|1624.98375|1566.651|1566.651|3329733
831096000000|1996-05-03 04:00:00|1583.3175|1583.3175|1574.98425|1574.98425|1599.984|1599.984|1545.817875|1545.817875|3797437
831355200000|1996-05-06 04:00:00|1562.484375|1562.484375|1529.151375|1529.151375|1570.817625|1570.817625|1520.818125|1520.818125|6196261
831441600000|1996-05-07 04:00:00|1533.318|1533.318|1537.484625|1537.484625|1566.651|1566.651|1533.318|1533.318|3147931
831528000000|1996-05-08 04:00:00|1520.818125|1520.818125|1595.817375|1595.817375|1604.150625|1604.150625|1512.484875|1512.484875|5278852
831614400000|1996-05-09 04:00:00|1587.484125|1587.484125|1562.484375|1562.484375|1591.65075|1591.65075|1537.484625|1537.484625|4704347
831700800000|1996-05-10 04:00:00|1570.817625|1570.817625|1583.3175|1583.3175|1599.984|1599.984|1570.817625|1570.817625|2618726
831960000000|1996-05-13 04:00:00|1587.484125|1587.484125|1595.817375|1595.817375|1599.984|1599.984|1570.817625|1570.817625|1968319
832046400000|1996-05-14 04:00:00|1595.817375|1595.817375|1583.3175|1583.3175|1608.31725|1608.31725|1570.817625|1570.817625|2982929
832132800000|1996-05-15 04:00:00|1583.3175|1583.3175|1574.98425|1574.98425|1599.984|1599.984|1558.31775|1558.31775|2722527
832219200000|1996-05-16 04:00:00|1549.9845|1549.9845|1558.31775|1558.31775|1579.150875|1579.150875|1549.9845|1549.9845|3149131
832305600000|1996-05-17 04:00:00|1566.651|1566.651|1566.651|1566.651|1579.150875|1579.150875|1533.318|1533.318|2959529
832564800000|1996-05-20 04:00:00|1579.150875|1579.150875|1579.150875|1579.150875|1583.3175|1583.3175|1570.817625|1570.817625|2172021
832651200000|1996-05-21 04:00:00|1574.98425|1574.98425|1574.98425|1574.98425|1595.817375|1595.817375|1566.651|1566.651|2203822
832737600000|1996-05-22 04:00:00|1583.3175|1583.3175|1591.65075|1591.65075|1599.984|1599.984|1579.150875|1579.150875|3039930
832824000000|1996-05-23 04:00:00|1599.984|1599.984|1583.3175|1583.3175|1608.31725|1608.31725|1574.98425|1574.98425|4146041
832910400000|1996-05-24 04:00:00|1583.3175|1583.3175|1579.150875|1579.150875|1587.484125|1587.484125|1570.817625|1570.817625|2186721
833256000000|1996-05-28 04:00:00|1579.150875|1579.150875|1549.9845|1549.9845|1591.65075|1591.65075|1549.9845|1549.9845|2202622
833342400000|1996-05-29 04:00:00|1545.817875|1545.817875|1562.484375|1562.484375|1570.817625|1570.817625|1545.817875|1545.817875|2938829
833428800000|1996-05-30 04:00:00|1554.151125|1554.151125|1537.484625|1537.484625|1558.31775|1558.31775|1529.151375|1529.151375|6858968
833515200000|1996-05-31 04:00:00|1541.65125|1541.65125|1524.98475|1524.98475|1545.817875|1545.817875|1512.484875|1512.484875|3527135
833774400000|1996-06-03 04:00:00|1524.98475|1524.98475|1499.985|1499.985|1529.151375|1529.151375|1495.818375|1495.818375|4044040
833860800000|1996-06-04 04:00:00|1508.31825|1508.31825|1508.31825|1508.31825|1524.98475|1524.98475|1504.151625|1504.151625|4189241
833947200000|1996-06-05 04:00:00|1516.6515|1516.6515|1549.9845|1549.9845|1558.31775|1558.31775|1512.484875|1512.484875|3477934
834033600000|1996-06-06 04:00:00|1591.65075|1591.65075|1516.6515|1516.6515|1591.65075|1591.65075|1516.6515|1516.6515|4430444
834120000000|1996-06-07 04:00:00|1495.818375|1495.818375|1512.484875|1512.484875|1516.6515|1516.6515|1495.818375|1495.818375|5868058
834379200000|1996-06-10 04:00:00|1520.818125|1520.818125|1520.818125|1520.818125|1529.151375|1529.151375|1508.31825|1508.31825|2038520
834465600000|1996-06-11 04:00:00|1520.818125|1520.818125|1504.151625|1504.151625|1533.318|1533.318|1499.985|1499.985|2705727
834552000000|1996-06-12 04:00:00|1516.6515|1516.6515|1499.985|1499.985|1520.818125|1520.818125|1499.985|1499.985|3612036
834638400000|1996-06-13 04:00:00|1504.151625|1504.151625|1499.985|1499.985|1529.151375|1529.151375|1499.985|1499.985|3168331
834724800000|1996-06-14 04:00:00|1508.31825|1508.31825|1495.818375|1495.818375|1516.6515|1516.6515|1487.485125|1487.485125|2973029
834984000000|1996-06-17 04:00:00|1504.151625|1504.151625|1495.818375|1495.818375|1508.31825|1508.31825|1483.3185|1483.3185|2193921
835070400000|1996-06-18 04:00:00|1512.484875|1512.484875|1495.818375|1495.818375|1516.6515|1516.6515|1491.65175|1491.65175|4065940
835156800000|1996-06-19 04:00:00|1499.985|1499.985|1495.818375|1495.818375|1516.6515|1516.6515|1495.818375|1495.818375|3029130
835243200000|1996-06-20 04:00:00|1504.151625|1504.151625|1445.818875|1445.818875|1504.151625|1504.151625|1445.818875|1445.818875|6609366
835329600000|1996-06-21 04:00:00|1454.152125|1454.152125|1474.98525|1474.98525|1474.98525|1474.98525|1454.152125|1454.152125|7087870
835588800000|1996-06-24 04:00:00|1479.151875|1479.151875|1487.485125|1487.485125|1504.151625|1504.151625|1474.98525|1474.98525|3397833
835675200000|1996-06-25 04:00:00|1495.818375|1495.818375|1504.151625|1504.151625|1512.484875|1512.484875|1491.65175|1491.65175|2661626
835761600000|1996-06-26 04:00:00|1499.985|1499.985|1504.151625|1504.151625|1504.151625|1504.151625|1491.65175|1491.65175|2519425
835848000000|1996-06-27 04:00:00|1495.818375|1495.818375|1512.484875|1512.484875|1516.6515|1516.6515|1483.3185|1483.3185|4221342
835934400000|1996-06-28 04:00:00|1516.6515|1516.6515|1487.485125|1487.485125|1516.6515|1516.6515|1483.3185|1483.3185|3608736
836193600000|1996-07-01 04:00:00|1495.818375|1495.818375|1508.31825|1508.31825|1508.31825|1508.31825|1487.485125|1487.485125|2822428
836280000000|1996-07-02 04:00:00|1491.65175|1491.65175|1499.985|1499.985|1508.31825|1508.31825|1487.485125|1487.485125|2193021
836366400000|1996-07-03 04:00:00|1491.65175|1491.65175|1504.151625|1504.151625|1504.151625|1504.151625|1483.3185|1483.3185|2524525
836539200000|1996-07-05 04:00:00|1483.3185|1483.3185|1449.9855|1449.9855|1483.3185|1483.3185|1441.65225|1441.65225|1645516
836798400000|1996-07-08 04:00:00|1441.65225|1441.65225|1424.98575|1424.98575|1458.31875|1458.31875|1416.6525|1416.6525|3060630
836884800000|1996-07-09 04:00:00|1429.152375|1429.152375|1445.818875|1445.818875|1458.31875|1458.31875|1429.152375|1429.152375|2717127
836971200000|1996-07-10 04:00:00|1449.9855|1449.9855|1424.98575|1424.98575|1449.9855|1449.9855|1412.485875|1412.485875|3810338
837057600000|1996-07-11 04:00:00|1424.98575|1424.98575|1395.819375|1395.819375|1424.98575|1424.98575|1370.819625|1370.819625|4176641
837144000000|1996-07-12 04:00:00|1391.65275|1391.65275|1404.152625|1404.152625|1416.6525|1416.6525|1379.152875|1379.152875|3194131
837403200000|1996-07-15 04:00:00|1395.819375|1395.819375|1366.653|1366.653|1399.986|1399.986|1349.9865|1349.9865|4014040
837489600000|1996-07-16 04:00:00|1366.653|1366.653|1383.3195|1383.3195|1395.819375|1395.819375|1312.486875|1312.486875|6077760
837576000000|1996-07-17 04:00:00|1416.6525|1416.6525|1408.31925|1408.31925|1429.152375|1429.152375|1383.3195|1383.3195|3017730
837662400000|1996-07-18 04:00:00|1420.819125|1420.819125|1404.152625|1404.152625|1433.319|1433.319|1383.3195|1383.3195|3520235
837748800000|1996-07-19 04:00:00|1399.986|1399.986|1379.152875|1379.152875|1399.986|1399.986|1366.653|1366.653|2825428
838008000000|1996-07-22 04:00:00|1379.152875|1379.152875|1362.486375|1362.486375|1379.152875|1379.152875|1354.153125|1354.153125|2583625
838094400000|1996-07-23 04:00:00|1399.986|1399.986|1379.152875|1379.152875|1412.485875|1412.485875|1370.819625|1370.819625|6339363
838180800000|1996-07-24 04:00:00|1362.486375|1362.486375|1412.485875|1412.485875|1424.98575|1424.98575|1362.486375|1362.486375|5351453
838267200000|1996-07-25 04:00:00|1433.319|1433.319|1437.485625|1437.485625|1441.65225|1441.65225|1429.152375|1429.152375|3187831
838353600000|1996-07-26 04:00:00|1449.9855|1449.9855|1458.31875|1458.31875|1466.652|1466.652|1441.65225|1441.65225|3435634
838612800000|1996-07-29 04:00:00|1449.9855|1449.9855|1454.152125|1454.152125|1470.818625|1470.818625|1445.818875|1445.818875|2994929
838699200000|1996-07-30 04:00:00|1462.485375|1462.485375|1462.485375|1462.485375|1466.652|1466.652|1449.9855|1449.9855|2216722
838785600000|1996-07-31 04:00:00|1454.152125|1454.152125|1458.31875|1458.31875|1474.98525|1474.98525|1454.152125|1454.152125|2203522
838872000000|1996-08-01 04:00:00|1462.485375|1462.485375|1499.985|1499.985|1499.985|1499.985|1458.31875|1458.31875|4477544
838958400000|1996-08-02 04:00:00|1516.6515|1516.6515|1516.6515|1516.6515|1533.318|1533.318|1504.151625|1504.151625|5077550
839217600000|1996-08-05 04:00:00|1508.31825|1508.31825|1499.985|1499.985|1512.484875|1512.484875|1487.485125|1487.485125|2127621
839304000000|1996-08-06 04:00:00|1499.985|1499.985|1499.985|1499.985|1504.151625|1504.151625|1483.3185|1483.3185|1888218
839390400000|1996-08-07 04:00:00|1520.818125|1520.818125|1504.151625|1504.151625|1524.98475|1524.98475|1491.65175|1491.65175|1935919
839476800000|1996-08-08 04:00:00|1504.151625|1504.151625|1491.65175|1491.65175|1504.151625|1504.151625|1479.151875|1479.151875|1942519
839563200000|1996-08-09 04:00:00|1491.65175|1491.65175|1516.6515|1516.6515|1520.818125|1520.818125|1491.65175|1491.65175|2417724
839822400000|1996-08-12 04:00:00|1508.31825|1508.31825|1516.6515|1516.6515|1520.818125|1520.818125|1504.151625|1504.151625|1727717
839908800000|1996-08-13 04:00:00|1508.31825|1508.31825|1495.818375|1495.818375|1512.484875|1512.484875|1495.818375|1495.818375|1464614
839995200000|1996-08-14 04:00:00|1495.818375|1495.818375|1499.985|1499.985|1508.31825|1508.31825|1495.818375|1495.818375|1619116
840081600000|1996-08-15 04:00:00|1499.985|1499.985|1495.818375|1495.818375|1504.151625|1504.151625|1491.65175|1491.65175|1325713
840168000000|1996-08-16 04:00:00|1504.151625|1504.151625|1508.31825|1508.31825|1508.31825|1508.31825|1499.985|1499.985|2312423
840427200000|1996-08-19 04:00:00|1504.151625|1504.151625|1504.151625|1504.151625|1508.31825|1508.31825|1491.65175|1491.65175|1701617
840513600000|1996-08-20 04:00:00|1499.985|1499.985|1504.151625|1504.151625|1512.484875|1512.484875|1495.818375|1495.818375|1838118
840600000000|1996-08-21 04:00:00|1508.31825|1508.31825|1520.818125|1520.818125|1520.818125|1520.818125|1499.985|1499.985|1956619
840686400000|1996-08-22 04:00:00|1524.98475|1524.98475|1529.151375|1529.151375|1537.484625|1537.484625|1516.6515|1516.6515|5740557
840772800000|1996-08-23 04:00:00|1524.98475|1524.98475|1529.151375|1529.151375|1533.318|1533.318|1512.484875|1512.484875|2304323
841032000000|1996-08-26 04:00:00|1520.818125|1520.818125|1520.818125|1520.818125|1520.818125|1520.818125|1504.151625|1504.151625|1824918
841118400000|1996-08-27 04:00:00|1520.818125|1520.818125|1520.818125|1520.818125|1529.151375|1529.151375|1516.6515|1516.6515|1477514
841204800000|1996-08-28 04:00:00|1524.98475|1524.98475|1512.484875|1512.484875|1524.98475|1524.98475|1508.31825|1508.31825|1578615
841291200000|1996-08-29 04:00:00|1508.31825|1508.31825|1479.151875|1479.151875|1516.6515|1516.6515|1470.818625|1470.818625|2517925
841377600000|1996-08-30 04:00:00|1479.151875|1479.151875|1458.31875|1458.31875|1479.151875|1479.151875|1445.818875|1445.818875|3408934
841723200000|1996-09-03 04:00:00|1424.98575|1424.98575|1441.65225|1441.65225|1449.9855|1449.9855|1420.819125|1420.819125|4178741
841809600000|1996-09-04 04:00:00|1441.65225|1441.65225|1445.818875|1445.818875|1454.152125|1454.152125|1437.485625|1437.485625|2472024
841896000000|1996-09-05 04:00:00|1437.485625|1437.485625|1433.319|1433.319|1441.65225|1441.65225|1420.819125|1420.819125|1671616
841982400000|1996-09-06 04:00:00|1433.319|1433.319|1433.319|1433.319|1445.818875|1445.818875|1420.819125|1420.819125|2974829
842241600000|1996-09-09 04:00:00|1441.65225|1441.65225|1454.152125|1454.152125|1462.485375|1462.485375|1437.485625|1437.485625|2818528
842328000000|1996-09-10 04:00:00|1458.31875|1458.31875|1437.485625|1437.485625|1462.485375|1462.485375|1437.485625|1437.485625|2770827
842414400000|1996-09-11 04:00:00|1433.319|1433.319|1449.9855|1449.9855|1458.31875|1458.31875|1429.152375|1429.152375|3410734
842500800000|1996-09-12 04:00:00|1462.485375|1462.485375|1470.818625|1470.818625|1474.98525|1474.98525|1458.31875|1458.31875|3426934
842587200000|1996-09-13 04:00:00|1483.3185|1483.3185|1487.485125|1487.485125|1491.65175|1491.65175|1479.151875|1479.151875|5588755
842846400000|1996-09-16 04:00:00|1499.985|1499.985|1529.151375|1529.151375|1545.817875|1545.817875|1495.818375|1495.818375|4105841
842932800000|1996-09-17 04:00:00|1533.318|1533.318|1499.985|1499.985|1541.65125|1541.65125|1495.818375|1495.818375|3779437
843019200000|1996-09-18 04:00:00|1504.151625|1504.151625|1487.485125|1487.485125|1504.151625|1504.151625|1479.151875|1479.151875|2686226
843105600000|1996-09-19 04:00:00|1483.3185|1483.3185|1495.818375|1495.818375|1504.151625|1504.151625|1474.98525|1474.98525|2695526
843192000000|1996-09-20 04:00:00|1504.151625|1504.151625|1512.484875|1512.484875|1516.6515|1516.6515|1499.985|1499.985|3927339
843451200000|1996-09-23 04:00:00|1495.818375|1495.818375|1499.985|1499.985|1508.31825|1508.31825|1487.485125|1487.485125|1947319
843537600000|1996-09-24 04:00:00|1504.151625|1504.151625|1499.985|1499.985|1520.818125|1520.818125|1487.485125|1487.485125|2911229
843624000000|1996-09-25 04:00:00|1508.31825|1508.31825|1529.151375|1529.151375|1537.484625|1537.484625|1491.65175|1491.65175|3527435
843710400000|1996-09-26 04:00:00|1533.318|1533.318|1533.318|1533.318|1562.484375|1562.484375|1512.484875|1512.484875|6816368
843796800000|1996-09-27 04:00:00|1533.318|1533.318|1541.65125|1541.65125|1549.9845|1549.9845|1520.818125|1520.818125|2680826
844056000000|1996-09-30 04:00:00|1541.65125|1541.65125|1541.65125|1541.65125|1558.31775|1558.31775|1537.484625|1537.484625|2732127
844142400000|1996-10-01 04:00:00|1537.484625|1537.484625|1549.9845|1549.9845|1566.651|1566.651|1524.98475|1524.98475|2322623
844228800000|1996-10-02 04:00:00|1562.484375|1562.484375|1562.484375|1562.484375|1570.817625|1570.817625|1558.31775|1558.31775|2159121
844315200000|1996-10-03 04:00:00|1570.817625|1570.817625|1549.9845|1549.9845|1574.98425|1574.98425|1541.65125|1541.65125|2028620
844401600000|1996-10-04 04:00:00|1566.651|1566.651|1583.3175|1583.3175|1595.817375|1595.817375|1566.651|1566.651|4512345
844660800000|1996-10-07 04:00:00|1591.65075|1591.65075|1591.65075|1591.65075|1599.984|1599.984|1579.150875|1579.150875|1964119
844747200000|1996-10-08 04:00:00|1583.3175|1583.3175|1579.150875|1579.150875|1591.65075|1591.65075|1570.817625|1570.817625|2542825
844833600000|1996-10-09 04:00:00|1574.98425|1574.98425|1562.484375|1562.484375|1579.150875|1579.150875|1558.31775|1558.31775|1798217
844920000000|1996-10-10 04:00:00|1549.9845|1549.9845|1545.817875|1545.817875|1554.151125|1554.151125|1537.484625|1537.484625|1582215
845006400000|1996-10-11 04:00:00|1558.31775|1558.31775|1566.651|1566.651|1574.98425|1574.98425|1558.31775|1558.31775|1455614
845265600000|1996-10-14 04:00:00|1574.98425|1574.98425|1579.150875|1579.150875|1595.817375|1595.817375|1574.98425|1574.98425|2870128
845352000000|1996-10-15 04:00:00|1595.817375|1595.817375|1562.484375|1562.484375|1595.817375|1595.817375|1558.31775|1558.31775|2085020
845438400000|1996-10-16 04:00:00|1570.817625|1570.817625|1579.150875|1579.150875|1579.150875|1579.150875|1549.9845|1549.9845|2333123
845524800000|1996-10-17 04:00:00|1587.484125|1587.484125|1574.98425|1574.98425|1591.65075|1591.65075|1566.651|1566.651|2415624
845611200000|1996-10-18 04:00:00|1574.98425|1574.98425|1562.484375|1562.484375|1574.98425|1574.98425|1545.817875|1545.817875|3261032
845870400000|1996-10-21 04:00:00|1554.151125|1554.151125|1554.151125|1554.151125|1566.651|1566.651|1541.65125|1541.65125|2307623
845956800000|1996-10-22 04:00:00|1554.151125|1554.151125|1549.9845|1549.9845|1554.151125|1554.151125|1537.484625|1537.484625|2088920
846043200000|1996-10-23 04:00:00|1541.65125|1541.65125|1554.151125|1554.151125|1570.817625|1570.817625|1541.65125|1541.65125|2559025
846129600000|1996-10-24 04:00:00|1558.31775|1558.31775|1558.31775|1558.31775|1562.484375|1562.484375|1533.318|1533.318|2044220
846216000000|1996-10-25 04:00:00|1549.9845|1549.9845|1554.151125|1554.151125|1558.31775|1558.31775|1545.817875|1545.817875|1478714
846478800000|1996-10-28 05:00:00|1562.484375|1562.484375|1554.151125|1554.151125|1566.651|1566.651|1541.65125|1541.65125|1750517
846565200000|1996-10-29 05:00:00|1545.817875|1545.817875|1524.98475|1524.98475|1554.151125|1554.151125|1512.484875|1512.484875|6730867
846651600000|1996-10-30 05:00:00|1524.98475|1524.98475|1541.65125|1541.65125|1545.817875|1545.817875|1520.818125|1520.818125|5856058
846738000000|1996-10-31 05:00:00|1541.65125|1541.65125|1566.651|1566.651|1570.817625|1570.817625|1537.484625|1537.484625|6443764
846824400000|1996-11-01 05:00:00|1566.651|1566.651|1566.651|1566.651|1579.150875|1579.150875|1554.151125|1554.151125|2282122
847083600000|1996-11-04 05:00:00|1558.31775|1558.31775|1583.3175|1583.3175|1587.484125|1587.484125|1558.31775|1558.31775|3324933
847170000000|1996-11-05 05:00:00|1591.65075|1591.65075|1612.483875|1612.483875|1616.6505|1616.6505|1591.65075|1591.65075|3991839
847256400000|1996-11-06 05:00:00|1624.98375|1624.98375|1616.6505|1616.6505|1637.483625|1637.483625|1608.31725|1608.31725|5537755
847342800000|1996-11-07 05:00:00|1608.31725|1608.31725|1612.483875|1612.483875|1616.6505|1616.6505|1591.65075|1591.65075|4184441
847429200000|1996-11-08 05:00:00|1620.817125|1620.817125|1633.317|1633.317|1637.483625|1637.483625|1616.6505|1616.6505|6129361
847688400000|1996-11-11 05:00:00|1637.483625|1637.483625|1666.65|1666.65|1666.65|1666.65|1633.317|1633.317|7308973
847774800000|1996-11-12 05:00:00|1662.483375|1662.483375|1679.149875|1679.149875|1691.64975|1691.64975|1662.483375|1662.483375|6833168
847861200000|1996-11-13 05:00:00|1674.98325|1674.98325|1674.98325|1674.98325|1683.3165|1683.3165|1666.65|1666.65|2509825
847947600000|1996-11-14 05:00:00|1662.483375|1662.483375|1691.64975|1691.64975|1691.64975|1691.64975|1662.483375|1662.483375|2838628
848034000000|1996-11-15 05:00:00|1695.816375|1695.816375|1695.816375|1695.816375|1695.816375|1695.816375|1683.3165|1683.3165|3690036
848293200000|1996-11-18 05:00:00|1691.64975|1691.64975|1695.816375|1695.816375|1695.816375|1695.816375|1670.816625|1670.816625|1711517
848379600000|1996-11-19 05:00:00|1687.483125|1687.483125|1691.64975|1691.64975|1695.816375|1695.816375|1679.149875|1679.149875|1972519
848466000000|1996-11-20 05:00:00|1687.483125|1687.483125|1691.64975|1691.64975|1708.31625|1708.31625|1683.3165|1683.3165|2871928
848552400000|1996-11-21 05:00:00|1699.983|1699.983|1683.3165|1683.3165|1699.983|1699.983|1683.3165|1683.3165|3591335
848638800000|1996-11-22 05:00:00|1691.64975|1691.64975|1729.149375|1729.149375|1737.482625|1737.482625|1687.483125|1687.483125|3691236
848898000000|1996-11-25 05:00:00|1720.816125|1720.816125|1749.9825|1749.9825|1754.149125|1754.149125|1720.816125|1720.816125|4399243
848984400000|1996-11-26 05:00:00|1754.149125|1754.149125|1766.649|1766.649|1799.982|1799.982|1749.9825|1749.9825|5562955
849070800000|1996-11-27 05:00:00|1770.815625|1770.815625|1749.9825|1749.9825|1770.815625|1770.815625|1737.482625|1737.482625|2736027
849243600000|1996-11-29 05:00:00|1754.149125|1754.149125|1741.64925|1741.64925|1754.149125|1754.149125|1741.64925|1741.64925|642306
849502800000|1996-12-02 05:00:00|1724.98275|1724.98275|1729.149375|1729.149375|1733.316|1733.316|1716.6495|1716.6495|1962019
849589200000|1996-12-03 05:00:00|1733.316|1733.316|1691.64975|1691.64975|1733.316|1733.316|1687.483125|1687.483125|3017730
849675600000|1996-12-04 05:00:00|1708.31625|1708.31625|1720.816125|1720.816125|1745.815875|1745.815875|1708.31625|1708.31625|4537245
849762000000|1996-12-05 05:00:00|1720.816125|1720.816125|1720.816125|1720.816125|1737.482625|1737.482625|1716.6495|1716.6495|2839828
849848400000|1996-12-06 05:00:00|1683.3165|1683.3165|1716.6495|1716.6495|1733.316|1733.316|1679.149875|1679.149875|4452344
850107600000|1996-12-09 05:00:00|1720.816125|1720.816125|1733.316|1733.316|1733.316|1733.316|1720.816125|1720.816125|1476314
850194000000|1996-12-10 05:00:00|1745.815875|1745.815875|1829.148375|1829.148375|1866.648|1866.648|1737.482625|1737.482625|8318183
850280400000|1996-12-11 05:00:00|1816.6485|1816.6485|1783.3155|1783.3155|1820.815125|1820.815125|1766.649|1766.649|9023790
850366800000|1996-12-12 05:00:00|1799.982|1799.982|1795.815375|1795.815375|1829.148375|1829.148375|1787.482125|1787.482125|6267962
850453200000|1996-12-13 05:00:00|1766.649|1766.649|1783.3155|1783.3155|1854.148125|1854.148125|1758.31575|1758.31575|6751567
850712400000|1996-12-16 05:00:00|1791.64875|1791.64875|1779.148875|1779.148875|1812.481875|1812.481875|1779.148875|1779.148875|3769537
850798800000|1996-12-17 05:00:00|1758.31575|1758.31575|1766.649|1766.649|1779.148875|1779.148875|1749.9825|1749.9825|4030540
850885200000|1996-12-18 05:00:00|1766.649|1766.649|1787.482125|1787.482125|1795.815375|1795.815375|1762.482375|1762.482375|4326643
850971600000|1996-12-19 05:00:00|1804.148625|1804.148625|1820.815125|1820.815125|1824.98175|1824.98175|1783.3155|1783.3155|3663636
851058000000|1996-12-20 05:00:00|1883.3145|1883.3145|1870.814625|1870.814625|1887.481125|1887.481125|1849.9815|1849.9815|6630066
851317200000|1996-12-23 05:00:00|1866.648|1866.648|1895.814375|1895.814375|1908.31425|1908.31425|1862.481375|1862.481375|2884228
851403600000|1996-12-24 05:00:00|1887.481125|1887.481125|1987.480125|1987.480125|2012.479875|2012.479875|1883.3145|1883.3145|4039240
851576400000|1996-12-26 05:00:00|1962.480375|1962.480375|1895.814375|1895.814375|1962.480375|1962.480375|1891.64775|1891.64775|4322443
851662800000|1996-12-27 05:00:00|1904.147625|1904.147625|1945.813875|1945.813875|1949.9805|1949.9805|1879.147875|1879.147875|4152941
851922000000|1996-12-30 05:00:00|1945.813875|1945.813875|1912.480875|1912.480875|1945.813875|1945.813875|1887.481125|1887.481125|3359433
852008400000|1996-12-31 05:00:00|1904.147625|1904.147625|1883.3145|1883.3145|1912.480875|1912.480875|1874.98125|1874.98125|4038040
852181200000|1997-01-02 05:00:00|1866.648|1866.648|1820.815125|1820.815125|1870.814625|1870.814625|1787.482125|1787.482125|4510845
852267600000|1997-01-03 05:00:00|1829.148375|1829.148375|1816.6485|1816.6485|1837.481625|1837.481625|1808.31525|1808.31525|4631446
852526800000|1997-01-06 05:00:00|1829.148375|1829.148375|1837.481625|1837.481625|1866.648|1866.648|1812.481875|1812.481875|5145951
852613200000|1997-01-07 05:00:00|1841.64825|1841.64825|1920.814125|1920.814125|1920.814125|1920.814125|1829.148375|1829.148375|11878618
852699600000|1997-01-08 05:00:00|1933.314|1933.314|1904.147625|1904.147625|1937.480625|1937.480625|1883.3145|1883.3145|7548075
852786000000|1997-01-09 05:00:00|1904.147625|1904.147625|1908.31425|1908.31425|1933.314|1933.314|1899.981|1899.981|2668226
852872400000|1997-01-10 05:00:00|1883.3145|1883.3145|1912.480875|1912.480875|1924.98075|1924.98075|1862.481375|1862.481375|5892358
853131600000|1997-01-13 05:00:00|1904.147625|1904.147625|1899.981|1899.981|1929.147375|1929.147375|1895.814375|1895.814375|3715537
853218000000|1997-01-14 05:00:00|1908.31425|1908.31425|1937.480625|1937.480625|1949.9805|1949.9805|1904.147625|1904.147625|4536945
853304400000|1997-01-15 05:00:00|1937.480625|1937.480625|1966.647|1966.647|1987.480125|1987.480125|1929.147375|1929.147375|13021330
853390800000|1997-01-16 05:00:00|1966.647|1966.647|1949.9805|1949.9805|1970.813625|1970.813625|1941.64725|1941.64725|4524045
853477200000|1997-01-17 05:00:00|1945.813875|1945.813875|1987.480125|1987.480125|1987.480125|1987.480125|1945.813875|1945.813875|4594245
853736400000|1997-01-20 05:00:00|1991.64675|1991.64675|1987.480125|1987.480125|2037.479625|2037.479625|1987.480125|1987.480125|6353463
853822800000|1997-01-21 05:00:00|1979.146875|1979.146875|1991.64675|1991.64675|2004.146625|2004.146625|1958.31375|1958.31375|4872348
853909200000|1997-01-22 05:00:00|1991.64675|1991.64675|2049.9795|2049.9795|2066.646|2066.646|1983.3135|1983.3135|9878198
853995600000|1997-01-23 05:00:00|2062.479375|2062.479375|2024.97975|2024.97975|2129.145375|2129.145375|2020.813125|2020.813125|7162271
854082000000|1997-01-24 05:00:00|2033.313|2033.313|2037.479625|2037.479625|2083.3125|2083.3125|2012.479875|2012.479875|6601866
854341200000|1997-01-27 05:00:00|2054.146125|2054.146125|1983.3135|1983.3135|2066.646|2066.646|1974.98025|1974.98025|5028650
854427600000|1997-01-28 05:00:00|2024.97975|2024.97975|1983.3135|1983.3135|2024.97975|2024.97975|1966.647|1966.647|5563255
854514000000|1997-01-29 05:00:00|1983.3135|1983.3135|2033.313|2033.313|2033.313|2033.313|1983.3135|1983.3135|3474634
854600400000|1997-01-30 05:00:00|2041.64625|2041.64625|2058.31275|2058.31275|2070.812625|2070.812625|2033.313|2033.313|4541445
854686800000|1997-01-31 05:00:00|2058.31275|2058.31275|2070.812625|2070.812625|2087.479125|2087.479125|2049.9795|2049.9795|3339633
854946000000|1997-02-03 05:00:00|2066.646|2066.646|2062.479375|2062.479375|2074.97925|2074.97925|2045.812875|2045.812875|2651726
855032400000|1997-02-04 05:00:00|2054.146125|2054.146125|2037.479625|2037.479625|2058.31275|2058.31275|2024.97975|2024.97975|2940629
855118800000|1997-02-05 05:00:00|2062.479375|2062.479375|2033.313|2033.313|2083.3125|2083.3125|1995.813375|1995.813375|6901869
855205200000|1997-02-06 05:00:00|2049.9795|2049.9795|2066.646|2066.646|2091.64575|2091.64575|2049.9795|2049.9795|5997659
855291600000|1997-02-07 05:00:00|2141.64525|2141.64525|2179.144875|2179.144875|2199.978|2199.978|2112.478875|2112.478875|7989079
855550800000|1997-02-10 05:00:00|2166.645|2166.645|2166.645|2166.645|2191.64475|2191.64475|2154.145125|2154.145125|5955959
855637200000|1997-02-11 05:00:00|2195.811375|2195.811375|2233.311|2233.311|2233.311|2233.311|2170.811625|2170.811625|7523475
855723600000|1997-02-12 05:00:00|2241.64425|2241.64425|2245.810875|2245.810875|2254.144125|2254.144125|2229.144375|2229.144375|4468244
855810000000|1997-02-13 05:00:00|2233.311|2233.311|2279.143875|2279.143875|2283.3105|2283.3105|2233.311|2233.311|5692556
855896400000|1997-02-14 05:00:00|2283.3105|2283.3105|2270.810625|2270.810625|2308.31025|2308.31025|2266.644|2266.644|7389373
856242000000|1997-02-18 05:00:00|2262.477375|2262.477375|2324.97675|2324.97675|2333.31|2333.31|2262.477375|2262.477375|4353643
856328400000|1997-02-19 05:00:00|2316.6435|2316.6435|2262.477375|2262.477375|2333.31|2333.31|2249.9775|2249.9775|8476284
856414800000|1997-02-20 05:00:00|2258.31075|2258.31075|2241.64425|2241.64425|2279.143875|2279.143875|2233.311|2233.311|3734737
856501200000|1997-02-21 05:00:00|2233.311|2233.311|2241.64425|2241.64425|2245.810875|2245.810875|2212.477875|2212.477875|3702937
856760400000|1997-02-24 05:00:00|2229.144375|2229.144375|2204.144625|2204.144625|2237.477625|2237.477625|2191.64475|2191.64475|2676626
856846800000|1997-02-25 05:00:00|2216.6445|2216.6445|2233.311|2233.311|2258.31075|2258.31075|2212.477875|2212.477875|4663246
856933200000|1997-02-26 05:00:00|2233.311|2233.311|2199.978|2199.978|2241.64425|2241.64425|2166.645|2166.645|4635646
857019600000|1997-02-27 05:00:00|2187.478125|2187.478125|2145.811875|2145.811875|2208.31125|2208.31125|2145.811875|2145.811875|2736027
857106000000|1997-02-28 05:00:00|2099.979|2099.979|2187.478125|2187.478125|2216.6445|2216.6445|2099.979|2099.979|5121651
857365200000|1997-03-03 05:00:00|2166.645|2166.645|2174.97825|2174.97825|2191.64475|2191.64475|2149.9785|2149.9785|3686436
857451600000|1997-03-04 05:00:00|2174.97825|2174.97825|2174.97825|2174.97825|2204.144625|2204.144625|2154.145125|2154.145125|3822638
857538000000|1997-03-05 05:00:00|2187.478125|2187.478125|2220.811125|2220.811125|2237.477625|2237.477625|2187.478125|2187.478125|4157441
857624400000|1997-03-06 05:00:00|2229.144375|2229.144375|2195.811375|2195.811375|2249.9775|2249.9775|2191.64475|2191.64475|5889058
857710800000|1997-03-07 05:00:00|2208.31125|2208.31125|2224.97775|2224.97775|2237.477625|2237.477625|2204.144625|2204.144625|4582245
857970000000|1997-03-10 05:00:00|2224.97775|2224.97775|2254.144125|2254.144125|2266.644|2266.644|2224.97775|2224.97775|3366033
858056400000|1997-03-11 05:00:00|2262.477375|2262.477375|2224.97775|2224.97775|2262.477375|2262.477375|2224.97775|2224.97775|1812618
858142800000|1997-03-12 05:00:00|2220.811125|2220.811125|2208.31125|2208.31125|2237.477625|2237.477625|2204.144625|2204.144625|4037440
858229200000|1997-03-13 05:00:00|2199.978|2199.978|2145.811875|2145.811875|2208.31125|2208.31125|2145.811875|2145.811875|4169741
858315600000|1997-03-14 05:00:00|2154.145125|2154.145125|2149.9785|2149.9785|2170.811625|2170.811625|2133.312|2133.312|4137341
858574800000|1997-03-17 05:00:00|2124.97875|2124.97875|2124.97875|2124.97875|2145.811875|2145.811875|2095.812375|2095.812375|4018840
858661200000|1997-03-18 05:00:00|2133.312|2133.312|2116.6455|2116.6455|2149.9785|2149.9785|2108.31225|2108.31225|4607746
858747600000|1997-03-19 05:00:00|2095.812375|2095.812375|2120.812125|2120.812125|2141.64525|2141.64525|2095.812375|2095.812375|3974439
858834000000|1997-03-20 05:00:00|2149.9785|2149.9785|2141.64525|2141.64525|2183.3115|2183.3115|2120.812125|2120.812125|4035940
858920400000|1997-03-21 05:00:00|2154.145125|2154.145125|2162.478375|2162.478375|2162.478375|2162.478375|2145.811875|2145.811875|3884738
859179600000|1997-03-24 05:00:00|2158.31175|2158.31175|2208.31125|2208.31125|2216.6445|2216.6445|2129.145375|2129.145375|2796627
859266000000|1997-03-25 05:00:00|2224.97775|2224.97775|2183.3115|2183.3115|2224.97775|2224.97775|2174.97825|2174.97825|3381933
859352400000|1997-03-26 05:00:00|2158.31175|2158.31175|2145.811875|2145.811875|2183.3115|2183.3115|2145.811875|2145.811875|2801428
859438800000|1997-03-27 05:00:00|2158.31175|2158.31175|2070.812625|2070.812625|2158.31175|2158.31175|2024.97975|2024.97975|5398253
859784400000|1997-03-31 05:00:00|2033.313|2033.313|1995.813375|1995.813375|2054.146125|2054.146125|1991.64675|1991.64675|9411994
859870800000|1997-04-01 05:00:00|1995.813375|1995.813375|2024.97975|2024.97975|2037.479625|2037.479625|1962.480375|1962.480375|5490654
859957200000|1997-04-02 05:00:00|1999.98|1999.98|1949.9805|1949.9805|2012.479875|2012.479875|1933.314|1933.314|4545045
860043600000|1997-04-03 05:00:00|1949.9805|1949.9805|1979.146875|1979.146875|1991.64675|1991.64675|1916.6475|1916.6475|5449854
860130000000|1997-04-04 05:00:00|1970.813625|1970.813625|1983.3135|1983.3135|2012.479875|2012.479875|1949.9805|1949.9805|4990249
860385600000|1997-04-07 04:00:00|1999.98|1999.98|1999.98|1999.98|2016.6465|2016.6465|1987.480125|1987.480125|4180841
860472000000|1997-04-08 04:00:00|2008.31325|2008.31325|2045.812875|2045.812875|2049.9795|2049.9795|1999.98|1999.98|3504935
860558400000|1997-04-09 04:00:00|2045.812875|2045.812875|2020.813125|2020.813125|2049.9795|2049.9795|2016.6465|2016.6465|2332523
860644800000|1997-04-10 04:00:00|2012.479875|2012.479875|1983.3135|1983.3135|2016.6465|2016.6465|1983.3135|1983.3135|1635316
860731200000|1997-04-11 04:00:00|1949.9805|1949.9805|1945.813875|1945.813875|1970.813625|1970.813625|1916.6475|1916.6475|4142441
860990400000|1997-04-14 04:00:00|1941.64725|1941.64725|1937.480625|1937.480625|1970.813625|1970.813625|1929.147375|1929.147375|2099420
861076800000|1997-04-15 04:00:00|1958.31375|1958.31375|1991.64675|1991.64675|1991.64675|1991.64675|1933.314|1933.314|4658146
861163200000|1997-04-16 04:00:00|1966.647|1966.647|1995.813375|1995.813375|2012.479875|2012.479875|1954.147125|1954.147125|3340233
861249600000|1997-04-17 04:00:00|1987.480125|1987.480125|2016.6465|2016.6465|2037.479625|2037.479625|1983.3135|1983.3135|2899528
861336000000|1997-04-18 04:00:00|2020.813125|2020.813125|1999.98|1999.98|2024.97975|2024.97975|1991.64675|1991.64675|2210122
861595200000|1997-04-21 04:00:00|1999.98|1999.98|1954.147125|1954.147125|2016.6465|2016.6465|1954.147125|1954.147125|2177721
861681600000|1997-04-22 04:00:00|1962.480375|1962.480375|2024.97975|2024.97975|2037.479625|2037.479625|1945.813875|1945.813875|3071730
861768000000|1997-04-23 04:00:00|2024.97975|2024.97975|2041.64625|2041.64625|2070.812625|2070.812625|2016.6465|2016.6465|2997629
861854400000|1997-04-24 04:00:00|2049.9795|2049.9795|2104.145625|2104.145625|2116.6455|2116.6455|2004.146625|2004.146625|4611046
861940800000|1997-04-25 04:00:00|2108.31225|2108.31225|2037.479625|2037.479625|2137.478625|2137.478625|2033.313|2033.313|5084450
862200000000|1997-04-28 04:00:00|2029.146375|2029.146375|2137.478625|2137.478625|2158.31175|2158.31175|2029.146375|2029.146375|5128251
862286400000|1997-04-29 04:00:00|2183.3115|2183.3115|2229.144375|2229.144375|2233.311|2233.311|2174.97825|2174.97825|5741157
862372800000|1997-04-30 04:00:00|2204.144625|2204.144625|2191.64475|2191.64475|2229.144375|2229.144375|2174.97825|2174.97825|4354543
862459200000|1997-05-01 04:00:00|2199.978|2199.978|2187.478125|2187.478125|2204.144625|2204.144625|2174.97825|2174.97825|2708727
862545600000|1997-05-02 04:00:00|2195.811375|2195.811375|2245.810875|2245.810875|2262.477375|2262.477375|2195.811375|2195.811375|4071940
862804800000|1997-05-05 04:00:00|2237.477625|2237.477625|2308.31025|2308.31025|2308.31025|2308.31025|2224.97775|2224.97775|4139441
862891200000|1997-05-06 04:00:00|2299.977|2299.977|2279.143875|2279.143875|2308.31025|2308.31025|2258.31075|2258.31075|4290942
862977600000|1997-05-07 04:00:00|2270.810625|2270.810625|2199.978|2199.978|2287.477125|2287.477125|2199.978|2199.978|3003930
863064000000|1997-05-08 04:00:00|2174.97825|2174.97825|2233.311|2233.311|2283.3105|2283.3105|2170.811625|2170.811625|4105841
863150400000|1997-05-09 04:00:00|2266.644|2266.644|2283.3105|2283.3105|2316.6435|2316.6435|2241.64425|2241.64425|3390633
863409600000|1997-05-12 04:00:00|2295.810375|2295.810375|2316.6435|2316.6435|2324.97675|2324.97675|2270.810625|2270.810625|3366633
863496000000|1997-05-13 04:00:00|2316.6435|2316.6435|2274.97725|2274.97725|2316.6435|2316.6435|2270.810625|2270.810625|3217532
863582400000|1997-05-14 04:00:00|2291.64375|2291.64375|2279.143875|2279.143875|2304.143625|2304.143625|2274.97725|2274.97725|3718237
863668800000|1997-05-15 04:00:00|2270.810625|2270.810625|2287.477125|2287.477125|2291.64375|2291.64375|2266.644|2266.644|2073020
863755200000|1997-05-16 04:00:00|2283.3105|2283.3105|2245.810875|2245.810875|2287.477125|2287.477125|2245.810875|2245.810875|3721837
864014400000|1997-05-19 04:00:00|2254.144125|2254.144125|2287.477125|2287.477125|2304.143625|2304.143625|2245.810875|2245.810875|2899228
864100800000|1997-05-20 04:00:00|2270.810625|2270.810625|2358.30975|2358.30975|2366.643|2366.643|2266.644|2266.644|5061950
864187200000|1997-05-21 04:00:00|2366.643|2366.643|2316.6435|2316.6435|2370.809625|2370.809625|2316.6435|2316.6435|4329943
864273600000|1997-05-22 04:00:00|2329.143375|2329.143375|2295.810375|2295.810375|2329.143375|2329.143375|2287.477125|2287.477125|4021540
864360000000|1997-05-23 04:00:00|2308.31025|2308.31025|2316.6435|2316.6435|2329.143375|2329.143375|2291.64375|2291.64375|2449524
864705600000|1997-05-27 04:00:00|2295.810375|2295.810375|2308.31025|2308.31025|2312.476875|2312.476875|2291.64375|2291.64375|2532925
864792000000|1997-05-28 04:00:00|2304.143625|2304.143625|2312.476875|2312.476875|2316.6435|2316.6435|2291.64375|2291.64375|3539435
864878400000|1997-05-29 04:00:00|2299.977|2299.977|2295.810375|2295.810375|2329.143375|2329.143375|2291.64375|2291.64375|2524225
864964800000|1997-05-30 04:00:00|2283.3105|2283.3105|2316.6435|2316.6435|2337.476625|2337.476625|2270.810625|2270.810625|3026430
865224000000|1997-06-02 04:00:00|2333.31|2333.31|2299.977|2299.977|2337.476625|2337.476625|2287.477125|2287.477125|2206522
865310400000|1997-06-03 04:00:00|2299.977|2299.977|2324.97675|2324.97675|2333.31|2333.31|2291.64375|2291.64375|3225632
865396800000|1997-06-04 04:00:00|2320.810125|2320.810125|2283.3105|2283.3105|2320.810125|2320.810125|2283.3105|2283.3105|2958929
865483200000|1997-06-05 04:00:00|2283.3105|2283.3105|2312.476875|2312.476875|2329.143375|2329.143375|2258.31075|2258.31075|2929829
865569600000|1997-06-06 04:00:00|2312.476875|2312.476875|2391.64275|2391.64275|2399.976|2399.976|2299.977|2299.977|3496534
865828800000|1997-06-09 04:00:00|2408.30925|2408.30925|2370.809625|2370.809625|2416.6425|2416.6425|2358.30975|2358.30975|4022440
865915200000|1997-06-10 04:00:00|2387.476125|2387.476125|2383.3095|2383.3095|2408.30925|2408.30925|2374.97625|2374.97625|2629526
866001600000|1997-06-11 04:00:00|2391.64275|2391.64275|2395.809375|2395.809375|2416.6425|2416.6425|2379.142875|2379.142875|2449524
866088000000|1997-06-12 04:00:00|2420.809125|2420.809125|2437.475625|2437.475625|2479.141875|2479.141875|2416.6425|2416.6425|4237842
866174400000|1997-06-13 04:00:00|2458.30875|2458.30875|2554.141125|2554.141125|2608.30725|2608.30725|2458.30875|2458.30875|14425944
866433600000|1997-06-16 04:00:00|2541.64125|2541.64125|2508.30825|2508.30825|2541.64125|2541.64125|2474.97525|2474.97525|7371373
866520000000|1997-06-17 04:00:00|2508.30825|2508.30825|2545.807875|2545.807875|2604.140625|2604.140625|2508.30825|2508.30825|7899678
866606400000|1997-06-18 04:00:00|2545.807875|2545.807875|2595.807375|2595.807375|2658.30675|2658.30675|2545.807875|2545.807875|9897398
866692800000|1997-06-19 04:00:00|2608.30725|2608.30725|2591.64075|2591.64075|2629.140375|2629.140375|2587.474125|2587.474125|6056160
866779200000|1997-06-20 04:00:00|2595.807375|2595.807375|2620.807125|2620.807125|2629.140375|2629.140375|2595.807375|2595.807375|5226052
867038400000|1997-06-23 04:00:00|2612.473875|2612.473875|2529.141375|2529.141375|2612.473875|2612.473875|2529.141375|2529.141375|3958239
867124800000|1997-06-24 04:00:00|2591.64075|2591.64075|2572.890938|2572.890938|2591.64075|2591.64075|2531.224688|2531.224688|4394743
867211200000|1997-06-25 04:00:00|2558.30775|2558.30775|2516.6415|2516.6415|2572.890938|2572.890938|2516.6415|2516.6415|4685446
867297600000|1997-06-26 04:00:00|2516.6415|2516.6415|2504.141625|2504.141625|2554.141125|2554.141125|2483.3085|2483.3085|3964839
867384000000|1997-06-27 04:00:00|2520.808125|2520.808125|2522.891437|2522.891437|2537.474625|2537.474625|2504.141625|2504.141625|3345033
867643200000|1997-06-30 04:00:00|2524.97475|2524.97475|2483.3085|2483.3085|2549.9745|2549.9745|2483.3085|2483.3085|5388653
867729600000|1997-07-01 04:00:00|2474.97525|2474.97525|2516.6415|2516.6415|2533.308|2533.308|2456.225438|2456.225438|4670146
867816000000|1997-07-02 04:00:00|2524.97475|2524.97475|2537.474625|2537.474625|2547.891188|2547.891188|2508.30825|2508.30825|4247442
867902400000|1997-07-03 04:00:00|2591.64075|2591.64075|2766.639|2766.639|2783.3055|2783.3055|2585.390813|2585.390813|5160351
868248000000|1997-07-07 04:00:00|2699.973|2699.973|2612.473875|2612.473875|2699.973|2699.973|2604.140625|2604.140625|6940869
868334400000|1997-07-08 04:00:00|2629.140375|2629.140375|2608.30725|2608.30725|2662.473375|2662.473375|2570.807625|2570.807625|5362553
868420800000|1997-07-09 04:00:00|2606.223937|2606.223937|2587.474125|2587.474125|2612.473875|2612.473875|2549.9745|2549.9745|5037950
868507200000|1997-07-10 04:00:00|2581.224187|2581.224187|2616.6405|2616.6405|2654.140125|2654.140125|2566.641|2566.641|5278852
868593600000|1997-07-11 04:00:00|2658.30675|2658.30675|2662.473375|2662.473375|2733.306|2733.306|2645.806875|2645.806875|7791977
868852800000|1997-07-14 04:00:00|2664.556687|2664.556687|2624.97375|2624.97375|2679.139875|2679.139875|2602.057313|2602.057313|4749947
868939200000|1997-07-15 04:00:00|2637.473625|2637.473625|2672.889938|2672.889938|2702.056313|2702.056313|2631.223688|2631.223688|5242852
869025600000|1997-07-16 04:00:00|2668.723313|2668.723313|2629.140375|2629.140375|2687.473125|2687.473125|2624.97375|2624.97375|4526145
869112000000|1997-07-17 04:00:00|2633.307|2633.307|2593.724062|2593.724062|2645.806875|2645.806875|2587.474125|2587.474125|4228242
869198400000|1997-07-18 04:00:00|2558.30775|2558.30775|2535.391312|2535.391312|2581.224187|2581.224187|2535.391312|2535.391312|5461554
869457600000|1997-07-21 04:00:00|2527.058063|2527.058063|2593.724062|2593.724062|2635.390313|2635.390313|2504.141625|2504.141625|4133441
869544000000|1997-07-22 04:00:00|2591.64075|2591.64075|2614.557188|2614.557188|2624.97375|2624.97375|2562.474375|2562.474375|4585545
869630400000|1997-07-23 04:00:00|2631.223688|2631.223688|2637.473625|2637.473625|2662.473375|2662.473375|2627.057063|2627.057063|5321753
869716800000|1997-07-24 04:00:00|2635.390313|2635.390313|2654.140125|2654.140125|2660.390063|2660.390063|2595.807375|2595.807375|3221132
869803200000|1997-07-25 04:00:00|2664.556687|2664.556687|2652.056812|2652.056812|2683.3065|2683.3065|2647.890188|2647.890188|3051930
870062400000|1997-07-28 04:00:00|2652.056812|2652.056812|2629.140375|2629.140375|2695.806375|2695.806375|2618.723812|2618.723812|4575645
870148800000|1997-07-29 04:00:00|2633.307|2633.307|2747.889187|2747.889187|2772.888938|2772.888938|2633.307|2633.307|8567485
870235200000|1997-07-30 04:00:00|2762.472375|2762.472375|2760.389062|2760.389062|2770.805625|2770.805625|2724.97275|2724.97275|4597545
870321600000|1997-07-31 04:00:00|2766.639|2766.639|2791.63875|2791.63875|2806.221937|2806.221937|2760.389062|2760.389062|4035340
870408000000|1997-08-01 04:00:00|2779.138875|2779.138875|2770.805625|2770.805625|2799.972|2799.972|2739.555938|2739.555938|3062730
870667200000|1997-08-04 04:00:00|2762.472375|2762.472375|2766.639|2766.639|2810.388563|2810.388563|2760.389062|2760.389062|3181531
870753600000|1997-08-05 04:00:00|2768.722313|2768.722313|2760.389062|2760.389062|2785.388813|2785.388813|2752.055813|2752.055813|3100831
870840000000|1997-08-06 04:00:00|2770.805625|2770.805625|2812.471875|2812.471875|2824.97175|2824.97175|2760.389062|2760.389062|3033330
870926400000|1997-08-07 04:00:00|2833.305|2833.305|2764.555688|2764.555688|2841.63825|2841.63825|2758.30575|2758.30575|5400654
871012800000|1997-08-08 04:00:00|2733.306|2733.306|2681.223188|2681.223188|2749.9725|2749.9725|2674.97325|2674.97325|5153751
871272000000|1997-08-11 04:00:00|2706.222938|2706.222938|2739.555938|2739.555938|2739.555938|2739.555938|2695.806375|2695.806375|4971349
871358400000|1997-08-12 04:00:00|2758.30575|2758.30575|2699.973|2699.973|2766.639|2766.639|2699.973|2699.973|3187831
871444800000|1997-08-13 04:00:00|2729.139375|2729.139375|2741.63925|2741.63925|2764.555688|2764.555688|2710.389563|2710.389563|5081750
871531200000|1997-08-14 04:00:00|2754.139125|2754.139125|2756.222438|2756.222438|2774.97225|2774.97225|2741.63925|2741.63925|3671736
871617600000|1997-08-15 04:00:00|2741.63925|2741.63925|2687.473125|2687.473125|2772.888938|2772.888938|2687.473125|2687.473125|3389433
871876800000|1997-08-18 04:00:00|2699.973|2699.973|2683.3065|2683.3065|2704.139625|2704.139625|2652.056812|2652.056812|4347943
871963200000|1997-08-19 04:00:00|2695.806375|2695.806375|2760.389062|2760.389062|2768.722313|2768.722313|2689.556437|2689.556437|4530045
872049600000|1997-08-20 04:00:00|2762.472375|2762.472375|2783.3055|2783.3055|2783.3055|2783.3055|2758.30575|2758.30575|2283022
872136000000|1997-08-21 04:00:00|2783.3055|2783.3055|2720.806125|2720.806125|2783.3055|2783.3055|2704.139625|2704.139625|2681426
872222400000|1997-08-22 04:00:00|2691.63975|2691.63975|2731.222688|2731.222688|2731.222688|2731.222688|2679.139875|2679.139875|2511625
872481600000|1997-08-25 04:00:00|2739.555938|2739.555938|2702.056313|2702.056313|2766.639|2766.639|2687.473125|2687.473125|2393123
872568000000|1997-08-26 04:00:00|2685.389813|2685.389813|2658.30675|2658.30675|2699.973|2699.973|2633.307|2633.307|2864128
872654400000|1997-08-27 04:00:00|2656.223438|2656.223438|2668.723313|2668.723313|2670.806625|2670.806625|2614.557188|2614.557188|3786937
872740800000|1997-08-28 04:00:00|2649.9735|2649.9735|2610.390563|2610.390563|2656.223438|2656.223438|2608.30725|2608.30725|3350733
872827200000|1997-08-29 04:00:00|2610.390563|2610.390563|2591.64075|2591.64075|2624.97375|2624.97375|2591.64075|2591.64075|3092730
873172800000|1997-09-02 04:00:00|2599.974|2599.974|2668.723313|2668.723313|2677.056562|2677.056562|2597.890688|2597.890688|3049230
873259200000|1997-09-03 04:00:00|2660.390063|2660.390063|2668.723313|2668.723313|2693.723063|2693.723063|2660.390063|2660.390063|2439624
873345600000|1997-09-04 04:00:00|2633.307|2633.307|2679.139875|2679.139875|2683.3065|2683.3065|2633.307|2633.307|2749827
873432000000|1997-09-05 04:00:00|2687.473125|2687.473125|2679.139875|2679.139875|2704.139625|2704.139625|2649.9735|2649.9735|2194821
873691200000|1997-09-08 04:00:00|2672.889938|2672.889938|2704.139625|2704.139625|2708.30625|2708.30625|2654.140125|2654.140125|3198931
873777600000|1997-09-09 04:00:00|2699.973|2699.973|2672.889938|2672.889938|2699.973|2699.973|2666.64|2666.64|2292022
873864000000|1997-09-10 04:00:00|2647.890188|2647.890188|2633.307|2633.307|2662.473375|2662.473375|2627.057063|2627.057063|3422734
873950400000|1997-09-11 04:00:00|2618.723812|2618.723812|2574.97425|2574.97425|2622.890438|2622.890438|2554.141125|2554.141125|3631236
874036800000|1997-09-12 04:00:00|2599.974|2599.974|2589.557438|2589.557438|2602.057313|2602.057313|2549.9745|2549.9745|3462034
874296000000|1997-09-15 04:00:00|2581.224187|2581.224187|2562.474375|2562.474375|2608.30725|2608.30725|2562.474375|2562.474375|3196531
874382400000|1997-09-16 04:00:00|2583.3075|2583.3075|2691.63975|2691.63975|2699.973|2699.973|2583.3075|2583.3075|5727957
874468800000|1997-09-17 04:00:00|2699.973|2699.973|2681.223188|2681.223188|2702.056313|2702.056313|2666.64|2666.64|2846428
874555200000|1997-09-18 04:00:00|2681.223188|2681.223188|2658.30675|2658.30675|2685.389813|2685.389813|2654.140125|2654.140125|2926829
874641600000|1997-09-19 04:00:00|2643.723563|2643.723563|2660.390063|2660.390063|2664.556687|2664.556687|2643.723563|2643.723563|3841838
874900800000|1997-09-22 04:00:00|2699.973|2699.973|2704.139625|2704.139625|2724.97275|2724.97275|2691.63975|2691.63975|3381333
874987200000|1997-09-23 04:00:00|2712.472875|2712.472875|2691.63975|2691.63975|2714.556188|2714.556188|2674.97325|2674.97325|2406324
875073600000|1997-09-24 04:00:00|2708.30625|2708.30625|2708.30625|2708.30625|2749.9725|2749.9725|2689.556437|2689.556437|4591545
875160000000|1997-09-25 04:00:00|2704.139625|2704.139625|2664.556687|2664.556687|2704.139625|2704.139625|2664.556687|2664.556687|2523925
875246400000|1997-09-26 04:00:00|2691.63975|2691.63975|2720.806125|2720.806125|2727.056063|2727.056063|2687.473125|2687.473125|3183931
875505600000|1997-09-29 04:00:00|2712.472875|2712.472875|2737.472625|2737.472625|2737.472625|2737.472625|2685.389813|2685.389813|2629526
875592000000|1997-09-30 04:00:00|2745.805875|2745.805875|2729.139375|2729.139375|2758.30575|2758.30575|2724.97275|2724.97275|2950829
875678400000|1997-10-01 04:00:00|2737.472625|2737.472625|2762.472375|2762.472375|2768.722313|2768.722313|2733.306|2733.306|3519335
875764800000|1997-10-02 04:00:00|2758.30575|2758.30575|2779.138875|2779.138875|2820.805125|2820.805125|2758.30575|2758.30575|4620046
875851200000|1997-10-03 04:00:00|2833.305|2833.305|2837.471625|2837.471625|2874.97125|2874.97125|2799.972|2799.972|4398043
876110400000|1997-10-06 04:00:00|2866.638|2866.638|2879.137875|2879.137875|2885.387813|2885.387813|2849.9715|2849.9715|3033630
876196800000|1997-10-07 04:00:00|2879.137875|2879.137875|2866.638|2866.638|2883.3045|2883.3045|2843.721563|2843.721563|2403024
876283200000|1997-10-08 04:00:00|2856.221438|2856.221438|2816.6385|2816.6385|2858.30475|2858.30475|2793.722062|2793.722062|2244022
876369600000|1997-10-09 04:00:00|2779.138875|2779.138875|2779.138875|2779.138875|2808.30525|2808.30525|2766.639|2766.639|2432724
876456000000|1997-10-10 04:00:00|2754.139125|2754.139125|2762.472375|2762.472375|2770.805625|2770.805625|2752.055813|2752.055813|1702217
876715200000|1997-10-13 04:00:00|2770.805625|2770.805625|2764.555688|2764.555688|2791.63875|2791.63875|2747.889187|2747.889187|1401614
876801600000|1997-10-14 04:00:00|2766.639|2766.639|2781.222188|2781.222188|2789.555438|2789.555438|2752.055813|2752.055813|2096120
876888000000|1997-10-15 04:00:00|2747.889187|2747.889187|2758.30575|2758.30575|2772.888938|2772.888938|2745.805875|2745.805875|2043320
876974400000|1997-10-16 04:00:00|2799.972|2799.972|2770.805625|2770.805625|2841.63825|2841.63825|2754.139125|2754.139125|3690636
877060800000|1997-10-17 04:00:00|2770.805625|2770.805625|2724.97275|2724.97275|2779.138875|2779.138875|2677.056562|2677.056562|4844148
877320000000|1997-10-20 04:00:00|2735.389312|2735.389312|2758.30575|2758.30575|2758.30575|2758.30575|2710.389563|2710.389563|2289322
877406400000|1997-10-21 04:00:00|2783.3055|2783.3055|2797.888688|2797.888688|2808.30525|2808.30525|2766.639|2766.639|2516725
877492800000|1997-10-22 04:00:00|2799.972|2799.972|2781.222188|2781.222188|2814.555188|2814.555188|2781.222188|2781.222188|1404314
877579200000|1997-10-23 04:00:00|2747.889187|2747.889187|2737.472625|2737.472625|2758.30575|2758.30575|2702.056313|2702.056313|2820628
877665600000|1997-10-24 04:00:00|2729.139375|2729.139375|2668.723313|2668.723313|2729.139375|2729.139375|2649.9735|2649.9735|5910659
877928400000|1997-10-27 05:00:00|2641.64025|2641.64025|2491.64175|2491.64175|2660.390063|2660.390063|2458.30875|2458.30875|4810548
878014800000|1997-10-28 05:00:00|2441.64225|2441.64225|2591.64075|2591.64075|2612.473875|2612.473875|2399.976|2399.976|7770077
878101200000|1997-10-29 05:00:00|2591.64075|2591.64075|2641.64025|2641.64025|2664.556687|2664.556687|2583.3075|2583.3075|6012960
878187600000|1997-10-30 05:00:00|2583.3075|2583.3075|2558.30775|2558.30775|2645.806875|2645.806875|2558.30775|2558.30775|6704767
878274000000|1997-10-31 05:00:00|2570.807625|2570.807625|2599.974|2599.974|2627.057063|2627.057063|2570.807625|2570.807625|3237032
878533200000|1997-11-03 05:00:00|2633.307|2633.307|2662.473375|2662.473375|2672.889938|2672.889938|2629.140375|2629.140375|3204332
878619600000|1997-11-04 05:00:00|2645.806875|2645.806875|2664.556687|2664.556687|2666.64|2666.64|2631.223688|2631.223688|2515825
878706000000|1997-11-05 05:00:00|2687.473125|2687.473125|2674.97325|2674.97325|2704.139625|2704.139625|2660.390063|2660.390063|2826928
878792400000|1997-11-06 05:00:00|2674.97325|2674.97325|2677.056562|2677.056562|2695.806375|2695.806375|2649.9735|2649.9735|3022830
878878800000|1997-11-07 05:00:00|2633.307|2633.307|2633.307|2633.307|2664.556687|2664.556687|2624.97375|2624.97375|3636636
879138000000|1997-11-10 05:00:00|2645.806875|2645.806875|2612.473875|2612.473875|2662.473375|2662.473375|2610.390563|2610.390563|3676836
879224400000|1997-11-11 05:00:00|2616.6405|2616.6405|2602.057313|2602.057313|2645.806875|2645.806875|2597.890688|2597.890688|2333123
879310800000|1997-11-12 05:00:00|2574.97425|2574.97425|2579.140875|2579.140875|2637.473625|2637.473625|2574.97425|2574.97425|3711937
879397200000|1997-11-13 05:00:00|2595.807375|2595.807375|2591.64075|2591.64075|2616.6405|2616.6405|2531.224688|2531.224688|4431344
879483600000|1997-11-14 05:00:00|2599.974|2599.974|2570.807625|2570.807625|2612.473875|2612.473875|2562.474375|2562.474375|4612246
879742800000|1997-11-17 05:00:00|2599.974|2599.974|2608.30725|2608.30725|2624.97375|2624.97375|2591.64075|2591.64075|4283142
879829200000|1997-11-18 05:00:00|2604.140625|2604.140625|2552.057813|2552.057813|2616.6405|2616.6405|2552.057813|2552.057813|4281042
879915600000|1997-11-19 05:00:00|2556.224438|2556.224438|2633.307|2633.307|2643.723563|2643.723563|2549.9745|2549.9745|5542555
880002000000|1997-11-20 05:00:00|2654.140125|2654.140125|2649.9735|2649.9735|2660.390063|2660.390063|2620.807125|2620.807125|3749737
880088400000|1997-11-21 05:00:00|2660.390063|2660.390063|2627.057063|2627.057063|2672.889938|2672.889938|2616.6405|2616.6405|3770137
880347600000|1997-11-24 05:00:00|2627.057063|2627.057063|2595.807375|2595.807375|2641.64025|2641.64025|2574.97425|2574.97425|2484324
880434000000|1997-11-25 05:00:00|2616.6405|2616.6405|2589.557438|2589.557438|2616.6405|2616.6405|2572.890938|2572.890938|2087420
880520400000|1997-11-26 05:00:00|2602.057313|2602.057313|2604.140625|2604.140625|2633.307|2633.307|2602.057313|2602.057313|2303423
880693200000|1997-11-28 05:00:00|2608.30725|2608.30725|2629.140375|2629.140375|2641.64025|2641.64025|2606.223937|2606.223937|1503015
880952400000|1997-12-01 05:00:00|2666.64|2666.64|2756.222438|2756.222438|2764.555688|2764.555688|2652.056812|2652.056812|6146461
881038800000|1997-12-02 05:00:00|2733.306|2733.306|2764.555688|2764.555688|2770.805625|2770.805625|2733.306|2733.306|4112741
881125200000|1997-12-03 05:00:00|2799.972|2799.972|2833.305|2833.305|2847.888188|2847.888188|2777.055563|2777.055563|5692256
881211600000|1997-12-04 05:00:00|2854.138125|2854.138125|2864.554688|2864.554688|2887.471125|2887.471125|2843.721563|2843.721563|6506165
881298000000|1997-12-05 05:00:00|2868.721313|2868.721313|2899.971|2899.971|2904.137625|2904.137625|2845.804875|2845.804875|4855248
881557200000|1997-12-08 05:00:00|2902.054312|2902.054312|2922.887438|2922.887438|2924.97075|2924.97075|2885.387813|2885.387813|2630726
881643600000|1997-12-09 05:00:00|2927.054063|2927.054063|2927.054063|2927.054063|2929.137375|2929.137375|2902.054312|2902.054312|3417634
881730000000|1997-12-10 05:00:00|2927.054063|2927.054063|2908.30425|2908.30425|2931.220688|2931.220688|2877.054562|2877.054562|3693636
881816400000|1997-12-11 05:00:00|2883.3045|2883.3045|2866.638|2866.638|2897.887688|2897.887688|2849.9715|2849.9715|3840338
881902800000|1997-12-12 05:00:00|2887.471125|2887.471125|2887.471125|2887.471125|2895.804375|2895.804375|2862.471375|2862.471375|3276332
882162000000|1997-12-15 05:00:00|2891.63775|2891.63775|2952.053813|2952.053813|3002.053313|3002.053313|2889.554437|2889.554437|6390963
882248400000|1997-12-16 05:00:00|2983.3035|2983.3035|2985.386813|2985.386813|3049.9695|3049.9695|2966.637|2966.637|6200162
882334800000|1997-12-17 05:00:00|2999.97|2999.97|2972.886937|2972.886937|3012.469875|3012.469875|2970.803625|2970.803625|3984339
882421200000|1997-12-18 05:00:00|2970.803625|2970.803625|2958.30375|2958.30375|2977.053563|2977.053563|2937.470625|2937.470625|2679026
882507600000|1997-12-19 05:00:00|2960.387062|2960.387062|2897.887688|2897.887688|2960.387062|2960.387062|2864.554688|2864.554688|6099360
882766800000|1997-12-22 05:00:00|2899.971|2899.971|2924.97075|2924.97075|2924.97075|2924.97075|2879.137875|2879.137875|3054330
882853200000|1997-12-23 05:00:00|2916.6375|2916.6375|2841.63825|2841.63825|2916.6375|2916.6375|2837.471625|2837.471625|3913839
882939600000|1997-12-24 05:00:00|2862.471375|2862.471375|2849.9715|2849.9715|2874.97125|2874.97125|2837.471625|2837.471625|1165811
883112400000|1997-12-26 05:00:00|2858.30475|2858.30475|2874.97125|2874.97125|2887.471125|2887.471125|2858.30475|2858.30475|1341013
883371600000|1997-12-29 05:00:00|2891.63775|2891.63775|2891.63775|2891.63775|2899.971|2899.971|2885.387813|2885.387813|2055020
883458000000|1997-12-30 05:00:00|2899.971|2899.971|2920.804125|2920.804125|2929.137375|2929.137375|2881.221188|2881.221188|2539225
883544400000|1997-12-31 05:00:00|2922.887438|2922.887438|2974.97025|2974.97025|2977.053563|2977.053563|2910.387563|2910.387563|2513425
883717200000|1998-01-02 05:00:00|2966.637|2966.637|2956.220438|2956.220438|2966.637|2966.637|2943.720563|2943.720563|2700927
883976400000|1998-01-05 05:00:00|2958.30375|2958.30375|2962.470375|2962.470375|2989.553438|2989.553438|2941.63725|2941.63725|3515435
884062800000|1998-01-06 05:00:00|2947.887187|2947.887187|2902.054312|2902.054312|2956.220438|2956.220438|2887.471125|2887.471125|3150931
884149200000|1998-01-07 05:00:00|2902.054312|2902.054312|2874.97125|2874.97125|2902.054312|2902.054312|2831.221687|2831.221687|3833738
884235600000|1998-01-08 05:00:00|2849.9715|2849.9715|2816.6385|2816.6385|2854.138125|2854.138125|2808.30525|2808.30525|2539525
884322000000|1998-01-09 05:00:00|2804.138625|2804.138625|2733.306|2733.306|2806.221937|2806.221937|2712.472875|2712.472875|4861848
884581200000|1998-01-12 05:00:00|2683.3065|2683.3065|2724.97275|2724.97275|2737.472625|2737.472625|2674.97325|2674.97325|3807038
884667600000|1998-01-13 05:00:00|2783.3055|2783.3055|2760.389062|2760.389062|2783.3055|2783.3055|2741.63925|2741.63925|2541025
884754000000|1998-01-14 05:00:00|2777.055563|2777.055563|2779.138875|2779.138875|2789.555438|2789.555438|2764.555688|2764.555688|2726127
884840400000|1998-01-15 05:00:00|2770.805625|2770.805625|2712.472875|2712.472875|2774.97225|2774.97225|2708.30625|2708.30625|2691626
884926800000|1998-01-16 05:00:00|2741.63925|2741.63925|2733.306|2733.306|2774.97225|2774.97225|2733.306|2733.306|3740737
885272400000|1998-01-20 05:00:00|2733.306|2733.306|2747.889187|2747.889187|2758.30575|2758.30575|2722.889437|2722.889437|4057240
885358800000|1998-01-21 05:00:00|2724.97275|2724.97275|2720.806125|2720.806125|2749.9725|2749.9725|2720.806125|2720.806125|2302823
885445200000|1998-01-22 05:00:00|2702.056313|2702.056313|2668.723313|2668.723313|2714.556188|2714.556188|2649.9735|2649.9735|3303633
885531600000|1998-01-23 05:00:00|2681.223188|2681.223188|2635.390313|2635.390313|2691.63975|2691.63975|2612.473875|2612.473875|2763627
885790800000|1998-01-26 05:00:00|2649.9735|2649.9735|2645.806875|2645.806875|2681.223188|2681.223188|2631.223688|2631.223688|3634536
885877200000|1998-01-27 05:00:00|2654.140125|2654.140125|2783.3055|2783.3055|2791.63875|2791.63875|2652.056812|2652.056812|6197161
885963600000|1998-01-28 05:00:00|2833.305|2833.305|2764.555688|2764.555688|2833.305|2833.305|2758.30575|2758.30575|6380763
886050000000|1998-01-29 05:00:00|2752.055813|2752.055813|2791.63875|2791.63875|2808.30525|2808.30525|2749.9725|2749.9725|4441844
886136400000|1998-01-30 05:00:00|2812.471875|2812.471875|2789.555438|2789.555438|2812.471875|2812.471875|2777.055563|2777.055563|3861638
886395600000|1998-02-02 05:00:00|2808.30525|2808.30525|2887.471125|2887.471125|2895.804375|2895.804375|2808.30525|2808.30525|5175051
886482000000|1998-02-03 05:00:00|2891.63775|2891.63775|2897.887688|2897.887688|2899.971|2899.971|2870.804625|2870.804625|2222122
886568400000|1998-02-04 05:00:00|2887.471125|2887.471125|2910.387563|2910.387563|2916.6375|2916.6375|2874.97125|2874.97125|3107431
886654800000|1998-02-05 05:00:00|2920.804125|2920.804125|2891.63775|2891.63775|2937.470625|2937.470625|2862.471375|2862.471375|5055650
886741200000|1998-02-06 05:00:00|2887.471125|2887.471125|2887.471125|2887.471125|2933.304|2933.304|2885.387813|2885.387813|4029340
887000400000|1998-02-09 05:00:00|2866.638|2866.638|2845.804875|2845.804875|2887.471125|2887.471125|2820.805125|2820.805125|3592235
887086800000|1998-02-10 05:00:00|2837.471625|2837.471625|2891.63775|2891.63775|2929.137375|2929.137375|2837.471625|2837.471625|3813938
887173200000|1998-02-11 05:00:00|2908.30425|2908.30425|2912.470875|2912.470875|2922.887438|2922.887438|2887.471125|2887.471125|2500825
887259600000|1998-02-12 05:00:00|2895.804375|2895.804375|2954.137125|2954.137125|2983.3035|2983.3035|2864.554688|2864.554688|3732937
887346000000|1998-02-13 05:00:00|2949.9705|2949.9705|2943.720563|2943.720563|2966.637|2966.637|2941.63725|2941.63725|2348723
887691600000|1998-02-17 05:00:00|2941.63725|2941.63725|2966.637|2966.637|2995.803375|2995.803375|2941.63725|2941.63725|2789127
887778000000|1998-02-18 05:00:00|2966.637|2966.637|2954.137125|2954.137125|2983.3035|2983.3035|2943.720563|2943.720563|3489934
887864400000|1998-02-19 05:00:00|2920.804125|2920.804125|2889.554437|2889.554437|2927.054063|2927.054063|2879.137875|2879.137875|3935439
887950800000|1998-02-20 05:00:00|2881.221188|2881.221188|2933.304|2933.304|2933.304|2933.304|2862.471375|2862.471375|5743857
888210000000|1998-02-23 05:00:00|2945.803875|2945.803875|2958.30375|2958.30375|2958.30375|2958.30375|2902.054312|2902.054312|2925029
888296400000|1998-02-24 05:00:00|2933.304|2933.304|2912.470875|2912.470875|2947.887187|2947.887187|2910.387563|2910.387563|2612426
888382800000|1998-02-25 05:00:00|2922.887438|2922.887438|2966.637|2966.637|2974.97025|2974.97025|2922.887438|2922.887438|2710527
888469200000|1998-02-26 05:00:00|2958.30375|2958.30375|2970.803625|2970.803625|2989.553438|2989.553438|2952.053813|2952.053813|2960429
888555600000|1998-02-27 05:00:00|2937.470625|2937.470625|3002.053313|3002.053313|3020.803125|3020.803125|2929.137375|2929.137375|4917349
888814800000|1998-03-02 05:00:00|2993.720063|2993.720063|3054.136125|3054.136125|3072.885938|3072.885938|2989.553438|2989.553438|6138661
888901200000|1998-03-03 05:00:00|3049.9695|3049.9695|3095.802375|3095.802375|3116.6355|3116.6355|3045.802875|3045.802875|4540545
888987600000|1998-03-04 05:00:00|3099.969|3099.969|3062.469375|3062.469375|3108.30225|3108.30225|3052.052813|3052.052813|3296432
889074000000|1998-03-05 05:00:00|3024.96975|3024.96975|3054.136125|3054.136125|3072.885938|3072.885938|3020.803125|3020.803125|2619326
889160400000|1998-03-06 05:00:00|3045.802875|3045.802875|3110.385563|3110.385563|3124.96875|3124.96875|3045.802875|3045.802875|2389823
889419600000|1998-03-09 05:00:00|3106.218938|3106.218938|3077.052563|3077.052563|3139.551938|3139.551938|3066.636|3066.636|2784327
889506000000|1998-03-10 05:00:00|3083.3025|3083.3025|3074.96925|3074.96925|3093.719063|3093.719063|3047.886188|3047.886188|3594335
889592400000|1998-03-11 05:00:00|3089.552437|3089.552437|3120.802125|3120.802125|3131.218688|3131.218688|3072.885938|3072.885938|2792427
889678800000|1998-03-12 05:00:00|3124.96875|3124.96875|3097.885688|3097.885688|3124.96875|3124.96875|3091.63575|3091.63575|2494224
889765200000|1998-03-13 05:00:00|3110.385563|3110.385563|3074.96925|3074.96925|3118.718813|3118.718813|3072.885938|3072.885938|2175921
890024400000|1998-03-16 05:00:00|3087.469125|3087.469125|3131.218688|3131.218688|3131.218688|3131.218688|3087.469125|3087.469125|2268922
890110800000|1998-03-17 05:00:00|3133.302|3133.302|3191.63475|3191.63475|3208.30125|3208.30125|3129.135375|3129.135375|4439444
890197200000|1998-03-18 05:00:00|3183.3015|3183.3015|3235.384313|3235.384313|3260.384063|3260.384063|3177.051563|3177.051563|3038730
890283600000|1998-03-19 05:00:00|3235.384313|3235.384313|3241.63425|3241.63425|3254.134125|3254.134125|3214.551188|3214.551188|2608226
890370000000|1998-03-20 05:00:00|3258.30075|3258.30075|3245.800875|3245.800875|3270.800625|3270.800625|3212.467875|3212.467875|3520835
890629200000|1998-03-23 05:00:00|3233.301|3233.301|3170.801625|3170.801625|3233.301|3233.301|3166.635|3166.635|3027930
890715600000|1998-03-24 05:00:00|3208.30125|3208.30125|3197.884687|3197.884687|3214.551188|3214.551188|3187.468125|3187.468125|2651126
890802000000|1998-03-25 05:00:00|3212.467875|3212.467875|3170.801625|3170.801625|3214.551188|3214.551188|3133.302|3133.302|4648546
890888400000|1998-03-26 05:00:00|3154.135125|3154.135125|3099.969|3099.969|3154.135125|3154.135125|3099.969|3099.969|3063030
890974800000|1998-03-27 05:00:00|3112.468875|3112.468875|3083.3025|3083.3025|3133.302|3133.302|3077.052563|3077.052563|3039930
891234000000|1998-03-30 05:00:00|3083.3025|3083.3025|3033.303|3033.303|3095.802375|3095.802375|3020.803125|3020.803125|3550535
891320400000|1998-03-31 05:00:00|3037.469625|3037.469625|3060.386063|3060.386063|3099.969|3099.969|3037.469625|3037.469625|4818348
891406800000|1998-04-01 05:00:00|3093.719063|3093.719063|3079.135875|3079.135875|3099.969|3099.969|3062.469375|3062.469375|3843938
891493200000|1998-04-02 05:00:00|3079.135875|3079.135875|3149.9685|3149.9685|3170.801625|3170.801625|3074.96925|3074.96925|3898238
891579600000|1998-04-03 05:00:00|3229.134375|3229.134375|3299.967|3299.967|3333.3|3333.3|3220.801125|3220.801125|8935589
891835200000|1998-04-06 04:00:00|3433.299|3433.299|3491.63175|3491.63175|3499.965|3499.965|3406.215938|3406.215938|10049500
891921600000|1998-04-07 04:00:00|3499.965|3499.965|3441.63225|3441.63225|3502.048313|3502.048313|3433.299|3433.299|6162661
892008000000|1998-04-08 04:00:00|3449.9655|3449.9655|3460.382063|3460.382063|3481.215187|3481.215187|3439.548938|3439.548938|4705547
892094400000|1998-04-09 04:00:00|3549.9645|3549.9645|3568.714313|3568.714313|3620.797125|3620.797125|3547.881188|3547.881188|5211052
892440000000|1998-04-13 04:00:00|3583.2975|3583.2975|3531.214688|3531.214688|3612.463875|3612.463875|3433.299|3433.299|7224072
892526400000|1998-04-14 04:00:00|3533.298|3533.298|3495.798375|3495.798375|3541.63125|3541.63125|3468.715312|3468.715312|4406444
892612800000|1998-04-15 04:00:00|3504.131625|3504.131625|3458.29875|3458.29875|3504.131625|3504.131625|3437.465625|3437.465625|3194131
892699200000|1998-04-16 04:00:00|3433.299|3433.299|3412.465875|3412.465875|3433.299|3433.299|3358.29975|3358.29975|4194341
892785600000|1998-04-17 04:00:00|3524.96475|3524.96475|3566.631|3566.631|3608.29725|3608.29725|3499.965|3499.965|9669096
893044800000|1998-04-20 04:00:00|3566.631|3566.631|3458.29875|3458.29875|3566.631|3566.631|3382.257844|3382.257844|6981369
893131200000|1998-04-21 04:00:00|3424.96575|3424.96575|3433.299|3433.299|3493.715063|3493.715063|3408.29925|3408.29925|4107941
893217600000|1998-04-22 04:00:00|3445.798875|3445.798875|3533.298|3533.298|3541.63125|3541.63125|3441.63225|3441.63225|5474754
893304000000|1998-04-23 04:00:00|3499.965|3499.965|3435.382313|3435.382313|3508.29825|3508.29825|3379.132875|3379.132875|5553655
893390400000|1998-04-24 04:00:00|3454.132125|3454.132125|3395.799375|3395.799375|3502.048313|3502.048313|3360.383063|3360.383063|5926859
893649600000|1998-04-27 04:00:00|3399.966|3399.966|3387.466125|3387.466125|3495.798375|3495.798375|3337.466625|3337.466625|10580505
893736000000|1998-04-28 04:00:00|3466.632|3466.632|3370.799625|3370.799625|3470.798625|3470.798625|3370.799625|3370.799625|5225452
893822400000|1998-04-29 04:00:00|3399.966|3399.966|3379.132875|3379.132875|3420.799125|3420.799125|3358.29975|3358.29975|4988449
893908800000|1998-04-30 04:00:00|3399.966|3399.966|3406.215938|3406.215938|3458.29875|3458.29875|3397.882687|3397.882687|6914169
893995200000|1998-05-01 04:00:00|3406.215938|3406.215938|3516.6315|3516.6315|3516.6315|3516.6315|3406.215938|3406.215938|3265232
894254400000|1998-05-04 04:00:00|3483.2985|3483.2985|3481.215187|3481.215187|3504.131625|3504.131625|3462.465375|3462.465375|2803828
894340800000|1998-05-05 04:00:00|3454.132125|3454.132125|3414.549188|3414.549188|3516.6315|3516.6315|3414.549188|3414.549188|3534935
894427200000|1998-05-06 04:00:00|3429.132375|3429.132375|3316.6335|3316.6335|3445.798875|3445.798875|3299.967|3299.967|5722857
894513600000|1998-05-07 04:00:00|3329.133375|3329.133375|3320.800125|3320.800125|3377.049563|3377.049563|3318.716813|3318.716813|4972549
894600000000|1998-05-08 04:00:00|3329.133375|3329.133375|3389.549438|3389.549438|3433.299|3433.299|3329.133375|3329.133375|4081240
894859200000|1998-05-11 04:00:00|3389.549438|3389.549438|3374.96625|3374.96625|3435.382313|3435.382313|3374.96625|3374.96625|2791527
894945600000|1998-05-12 04:00:00|3370.799625|3370.799625|3445.798875|3445.798875|3454.132125|3454.132125|3354.133125|3354.133125|3489934
895032000000|1998-05-13 04:00:00|3466.632|3466.632|3514.548188|3514.548188|3524.96475|3524.96475|3454.132125|3454.132125|4870548
895118400000|1998-05-14 04:00:00|3487.465125|3487.465125|3504.131625|3504.131625|3539.547937|3539.547937|3470.798625|3470.798625|3644736
895204800000|1998-05-15 04:00:00|3495.798375|3495.798375|3468.715312|3468.715312|3514.548188|3514.548188|3466.632|3466.632|2871328
895464000000|1998-05-18 04:00:00|3458.29875|3458.29875|3454.132125|3454.132125|3485.381813|3485.381813|3427.049063|3427.049063|2758227
895550400000|1998-05-19 04:00:00|3479.131875|3479.131875|3416.6325|3416.6325|3479.131875|3479.131875|3412.465875|3412.465875|3031530
895636800000|1998-05-20 04:00:00|3441.63225|3441.63225|3537.464625|3537.464625|3554.131125|3554.131125|3431.215688|3431.215688|5064650
895723200000|1998-05-21 04:00:00|3506.214938|3506.214938|3508.29825|3508.29825|3537.464625|3537.464625|3460.382063|3460.382063|5365853
895809600000|1998-05-22 04:00:00|3516.6315|3516.6315|3462.465375|3462.465375|3524.96475|3524.96475|3456.215438|3456.215438|2110521
896155200000|1998-05-26 04:00:00|3470.798625|3470.798625|3399.966|3399.966|3474.96525|3474.96525|3399.966|3399.966|3216632
896241600000|1998-05-27 04:00:00|3366.633|3366.633|3379.132875|3379.132875|3408.29925|3408.29925|3316.6335|3316.6335|4566045
896328000000|1998-05-28 04:00:00|3383.2995|3383.2995|3445.798875|3445.798875|3454.132125|3454.132125|3383.2995|3383.2995|2709927
896414400000|1998-05-29 04:00:00|3466.632|3466.632|3420.799125|3420.799125|3487.465125|3487.465125|3420.799125|3420.799125|2956529
896673600000|1998-06-01 04:00:00|3420.799125|3420.799125|3460.382063|3460.382063|3491.63175|3491.63175|3420.799125|3420.799125|2763927
896760000000|1998-06-02 04:00:00|3479.131875|3479.131875|3445.798875|3445.798875|3487.465125|3487.465125|3441.63225|3441.63225|3060330
896846400000|1998-06-03 04:00:00|3466.632|3466.632|3422.882438|3422.882438|3466.632|3466.632|3416.6325|3416.6325|2794527
896932800000|1998-06-04 04:00:00|3422.882438|3422.882438|3464.548688|3464.548688|3464.548688|3464.548688|3404.132625|3404.132625|2624126
897019200000|1998-06-05 04:00:00|3470.798625|3470.798625|3483.2985|3483.2985|3483.2985|3483.2985|3439.548938|3439.548938|3154831
897278400000|1998-06-08 04:00:00|3491.63175|3491.63175|3633.297|3633.297|3658.29675|3658.29675|3481.215187|3481.215187|5006150
897364800000|1998-06-09 04:00:00|3612.463875|3612.463875|3570.797625|3570.797625|3614.547188|3614.547188|3524.96475|3524.96475|2889328
897451200000|1998-06-10 04:00:00|3577.047563|3577.047563|3589.547438|3589.547438|3595.797375|3595.797375|3537.464625|3537.464625|3300633
897537600000|1998-06-11 04:00:00|3589.547438|3589.547438|3468.715312|3468.715312|3622.880437|3622.880437|3468.715312|3468.715312|3169231
897624000000|1998-06-12 04:00:00|3460.382063|3460.382063|3424.96575|3424.96575|3462.465375|3462.465375|3358.29975|3358.29975|5991959
897883200000|1998-06-15 04:00:00|3366.633|3366.633|3377.049563|3377.049563|3435.382313|3435.382313|3366.633|3366.633|3735937
897969600000|1998-06-16 04:00:00|3368.716313|3368.716313|3379.132875|3379.132875|3420.799125|3420.799125|3331.216688|3331.216688|4943749
898056000000|1998-06-17 04:00:00|3447.882188|3447.882188|3497.881688|3497.881688|3541.63125|3541.63125|3431.215688|3431.215688|4240242
898142400000|1998-06-18 04:00:00|3502.048313|3502.048313|3512.464875|3512.464875|3531.214688|3531.214688|3499.965|3499.965|2766327
898228800000|1998-06-19 04:00:00|3541.63125|3541.63125|3549.9645|3549.9645|3566.631|3566.631|3512.464875|3512.464875|4664446
898488000000|1998-06-22 04:00:00|3554.131125|3554.131125|3516.6315|3516.6315|3554.131125|3554.131125|3516.6315|3516.6315|1920019
898574400000|1998-06-23 04:00:00|3533.298|3533.298|3529.131375|3529.131375|3549.9645|3549.9645|3518.714813|3518.714813|2949629
898660800000|1998-06-24 04:00:00|3531.214688|3531.214688|3620.797125|3620.797125|3637.463625|3637.463625|3506.214938|3506.214938|4934749
898747200000|1998-06-25 04:00:00|3633.297|3633.297|3637.463625|3637.463625|3699.963|3699.963|3624.96375|3624.96375|5952359
898833600000|1998-06-26 04:00:00|3649.9635|3649.9635|3683.2965|3683.2965|3729.129375|3729.129375|3649.9635|3649.9635|3152431
899092800000|1998-06-29 04:00:00|3699.963|3699.963|3722.879438|3722.879438|3795.795375|3795.795375|3699.963|3699.963|5162451
899179200000|1998-06-30 04:00:00|3714.546188|3714.546188|3791.62875|3791.62875|3799.962|3799.962|3685.379813|3685.379813|4665346
899265600000|1998-07-01 04:00:00|3799.962|3799.962|3733.296|3733.296|3799.962|3799.962|3666.63|3666.63|4764047
899352000000|1998-07-02 04:00:00|3716.6295|3716.6295|3720.796125|3720.796125|3733.296|3733.296|3689.546438|3689.546438|1651516
899697600000|1998-07-06 04:00:00|3720.796125|3720.796125|3774.96225|3774.96225|3779.128875|3779.128875|3718.712813|3718.712813|3630936
899784000000|1998-07-07 04:00:00|3787.462125|3787.462125|3799.962|3799.962|3868.711313|3868.711313|3772.878938|3772.878938|3439234
899870400000|1998-07-08 04:00:00|3806.211938|3806.211938|3816.6285|3816.6285|3827.045063|3827.045063|3783.2955|3783.2955|2357423
899956800000|1998-07-09 04:00:00|3812.461875|3812.461875|3810.378563|3810.378563|3827.045063|3827.045063|3789.545438|3789.545438|3028530
900043200000|1998-07-10 04:00:00|3804.128625|3804.128625|3893.711063|3893.711063|3902.044313|3902.044313|3791.62875|3791.62875|4015240
900302400000|1998-07-13 04:00:00|3895.794375|3895.794375|3883.2945|3883.2945|3914.544188|3914.544188|3877.044563|3877.044563|2533825
900388800000|1998-07-14 04:00:00|3899.961|3899.961|3929.127375|3929.127375|3933.294|3933.294|3858.29475|3858.29475|2311223
900475200000|1998-07-15 04:00:00|3949.9605|3949.9605|3818.711813|3818.711813|3954.127125|3954.127125|3818.711813|3818.711813|2979329
900561600000|1998-07-16 04:00:00|3824.96175|3824.96175|3841.62825|3841.62825|3860.378063|3860.378063|3820.795125|3820.795125|2368223
900648000000|1998-07-17 04:00:00|3849.9615|3849.9615|3860.378063|3860.378063|3895.794375|3895.794375|3845.794875|3845.794875|1998319
900907200000|1998-07-20 04:00:00|3870.794625|3870.794625|3818.711813|3818.711813|3870.794625|3870.794625|3799.962|3799.962|2201122
900993600000|1998-07-21 04:00:00|3822.878438|3822.878438|3747.879188|3747.879188|3829.128375|3829.128375|3747.879188|3747.879188|2172321
901080000000|1998-07-22 04:00:00|3699.963|3699.963|3720.796125|3720.796125|3722.879438|3722.879438|3624.96375|3624.96375|4883748
901166400000|1998-07-23 04:00:00|3712.462875|3712.462875|3627.047063|3627.047063|3745.795875|3745.795875|3616.6305|3616.6305|3399033
901252800000|1998-07-24 04:00:00|3649.9635|3649.9635|3568.714313|3568.714313|3666.63|3666.63|3485.381813|3485.381813|4370743
901512000000|1998-07-27 04:00:00|3531.214688|3531.214688|3760.379063|3760.379063|3766.629|3766.629|3520.798125|3520.798125|5468754
901598400000|1998-07-28 04:00:00|3733.296|3733.296|3741.62925|3741.62925|3749.9625|3749.9625|3633.297|3633.297|5406054
901684800000|1998-07-29 04:00:00|3787.462125|3787.462125|3758.29575|3758.29575|3799.962|3799.962|3733.296|3733.296|3774337
901771200000|1998-07-30 04:00:00|3791.62875|3791.62875|3795.795375|3795.795375|3829.128375|3829.128375|3768.712313|3768.712313|2298922
901857600000|1998-07-31 04:00:00|3797.878688|3797.878688|3679.129875|3679.129875|3804.128625|3804.128625|3666.63|3666.63|3506135
902116800000|1998-08-03 04:00:00|3666.63|3666.63|3658.29675|3658.29675|3727.046063|3727.046063|3658.29675|3658.29675|3241232
902203200000|1998-08-04 04:00:00|3699.963|3699.963|3547.881188|3547.881188|3712.462875|3712.462875|3545.797875|3545.797875|4396543
902289600000|1998-08-05 04:00:00|3549.9645|3549.9645|3614.547188|3614.547188|3637.463625|3637.463625|3516.6315|3516.6315|6329463
902376000000|1998-08-06 04:00:00|3533.298|3533.298|3368.716313|3368.716313|3535.381313|3535.381313|3354.133125|3354.133125|15420154
902462400000|1998-08-07 04:00:00|3466.632|3466.632|3366.633|3366.633|3466.632|3466.632|3366.633|3366.633|10377103
902721600000|1998-08-10 04:00:00|3368.716313|3368.716313|3360.383063|3360.383063|3399.966|3399.966|3337.466625|3337.466625|3801638
902808000000|1998-08-11 04:00:00|3283.3005|3283.3005|3283.3005|3283.3005|3295.800375|3295.800375|3116.6355|3116.6355|10804308
902894400000|1998-08-12 04:00:00|3312.466875|3312.466875|3287.467125|3287.467125|3374.96625|3374.96625|3279.133875|3279.133875|7739177
902980800000|1998-08-13 04:00:00|3249.9675|3249.9675|3174.96825|3174.96825|3295.800375|3295.800375|3166.635|3166.635|5718057
903067200000|1998-08-14 04:00:00|3266.634|3266.634|3122.885438|3122.885438|3266.634|3266.634|3116.6355|3116.6355|5689256
903326400000|1998-08-17 04:00:00|3120.802125|3120.802125|3204.134625|3204.134625|3208.30125|3208.30125|3066.636|3066.636|4774547
903412800000|1998-08-18 04:00:00|3208.30125|3208.30125|3345.799875|3345.799875|3358.29975|3358.29975|3206.217938|3206.217938|5370653
903499200000|1998-08-19 04:00:00|3387.466125|3387.466125|3366.633|3366.633|3408.29925|3408.29925|3343.716563|3343.716563|4474244
903585600000|1998-08-20 04:00:00|3337.466625|3337.466625|3237.467625|3237.467625|3358.29975|3358.29975|3233.301|3233.301|4449344
903672000000|1998-08-21 04:00:00|3174.96825|3174.96825|3168.718313|3168.718313|3183.3015|3183.3015|3095.802375|3095.802375|7451774
903931200000|1998-08-24 04:00:00|3233.301|3233.301|3239.550938|3239.550938|3260.384063|3260.384063|3193.718063|3193.718063|3944139
904017600000|1998-08-25 04:00:00|3304.133625|3304.133625|3229.134375|3229.134375|3312.466875|3312.466875|3174.96825|3174.96825|3378933
904104000000|1998-08-26 04:00:00|3183.3015|3183.3015|3239.550938|3239.550938|3249.9675|3249.9675|3160.385063|3160.385063|4363543
904190400000|1998-08-27 04:00:00|3199.968|3199.968|3033.303|3033.303|3202.051313|3202.051313|2983.3035|2983.3035|10233102
904276800000|1998-08-28 04:00:00|3041.63625|3041.63625|2916.6375|2916.6375|3087.469125|3087.469125|2895.804375|2895.804375|7521075
904536000000|1998-08-31 04:00:00|2933.304|2933.304|2599.974|2599.974|2958.30375|2958.30375|2597.890688|2597.890688|11053310
904622400000|1998-09-01 04:00:00|2616.6405|2616.6405|2733.306|2733.306|2799.972|2799.972|2474.97525|2474.97525|13010830
904708800000|1998-09-02 04:00:00|2745.805875|2745.805875|2791.63875|2791.63875|2847.888188|2847.888188|2737.472625|2737.472625|6757567
904795200000|1998-09-03 04:00:00|2733.306|2733.306|2574.97425|2574.97425|2733.306|2733.306|2468.725313|2468.725313|12194521
904881600000|1998-09-04 04:00:00|2574.97425|2574.97425|2454.142125|2454.142125|2620.807125|2620.807125|2383.3095|2383.3095|12963129
905227200000|1998-09-08 04:00:00|2699.973|2699.973|2666.64|2666.64|2699.973|2699.973|2545.807875|2545.807875|13385233
905313600000|1998-09-09 04:00:00|2616.6405|2616.6405|2556.224438|2556.224438|2699.973|2699.973|2520.808125|2520.808125|7150271
905400000000|1998-09-10 04:00:00|2383.3095|2383.3095|2316.6435|2316.6435|2412.475875|2412.475875|2266.644|2266.644|16961569
905486400000|1998-09-11 04:00:00|2366.643|2366.643|2612.473875|2612.473875|2660.390063|2660.390063|2333.31|2333.31|13644436
905745600000|1998-09-14 04:00:00|2683.3065|2683.3065|2722.889437|2722.889437|2764.555688|2764.555688|2668.723313|2668.723313|9163891
905832000000|1998-09-15 04:00:00|2674.97325|2674.97325|2829.138375|2829.138375|2835.388313|2835.388313|2666.64|2666.64|8817688
905918400000|1998-09-16 04:00:00|2862.471375|2862.471375|2902.054312|2902.054312|2949.9705|2949.9705|2837.471625|2837.471625|11102811
906004800000|1998-09-17 04:00:00|2799.972|2799.972|2795.805375|2795.805375|2833.305|2833.305|2779.138875|2779.138875|8341283
906091200000|1998-09-18 04:00:00|2845.804875|2845.804875|2816.6385|2816.6385|2845.804875|2845.804875|2766.639|2766.639|6399363
906350400000|1998-09-21 04:00:00|2758.30575|2758.30575|2835.388313|2835.388313|2837.471625|2837.471625|2710.389563|2710.389563|5146251
906436800000|1998-09-22 04:00:00|2833.305|2833.305|2708.30625|2708.30625|2847.888188|2847.888188|2699.973|2699.973|7897878
906523200000|1998-09-23 04:00:00|2749.9725|2749.9725|2781.222188|2781.222188|2797.888688|2797.888688|2683.3065|2683.3065|12025320
906609600000|1998-09-24 04:00:00|2716.6395|2716.6395|2641.64025|2641.64025|2745.805875|2745.805875|2566.641|2566.641|12470524
906696000000|1998-09-25 04:00:00|2599.974|2599.974|2683.3065|2683.3065|2708.30625|2708.30625|2583.3075|2583.3075|11552815
906955200000|1998-09-28 04:00:00|2695.806375|2695.806375|2766.639|2766.639|2799.972|2799.972|2691.63975|2691.63975|9014190
907041600000|1998-09-29 04:00:00|2764.555688|2764.555688|2695.806375|2695.806375|2783.3055|2783.3055|2683.3065|2683.3065|5903759
907128000000|1998-09-30 04:00:00|2616.6405|2616.6405|2587.474125|2587.474125|2679.139875|2679.139875|2499.975|2499.975|10967809
907214400000|1998-10-01 04:00:00|2516.6415|2516.6415|2449.9755|2449.9755|2547.891188|2547.891188|2399.976|2399.976|9685596
907300800000|1998-10-02 04:00:00|2458.30875|2458.30875|2479.141875|2479.141875|2499.975|2499.975|2374.97625|2374.97625|10405604
907560000000|1998-10-05 04:00:00|2449.9755|2449.9755|2416.6425|2416.6425|2464.558687|2464.558687|2345.809875|2345.809875|7696576
907646400000|1998-10-06 04:00:00|2479.141875|2479.141875|2366.643|2366.643|2512.474875|2512.474875|2358.30975|2358.30975|8225782
907732800000|1998-10-07 04:00:00|2374.97625|2374.97625|2441.64225|2441.64225|2487.475125|2487.475125|2337.476625|2337.476625|17105571
907819200000|1998-10-08 04:00:00|2368.726312|2368.726312|2412.475875|2412.475875|2437.475625|2437.475625|2233.311|2233.311|12534725
907905600000|1998-10-09 04:00:00|2441.64225|2441.64225|2566.641|2566.641|2566.641|2566.641|2345.809875|2345.809875|9133891
908164800000|1998-10-12 04:00:00|2666.64|2666.64|2658.30675|2658.30675|2714.556188|2714.556188|2639.556938|2639.556938|7457474
908251200000|1998-10-13 04:00:00|2658.30675|2658.30675|2616.6405|2616.6405|2724.97275|2724.97275|2587.474125|2587.474125|4597545
908337600000|1998-10-14 04:00:00|2608.30725|2608.30725|2695.806375|2695.806375|2808.30525|2808.30525|2597.890688|2597.890688|7986679
908424000000|1998-10-15 04:00:00|2699.973|2699.973|2949.9705|2949.9705|3012.469875|3012.469875|2689.556437|2689.556437|9273092
908510400000|1998-10-16 04:00:00|2966.637|2966.637|2962.470375|2962.470375|2999.97|2999.97|2872.887938|2872.887938|12080820
908769600000|1998-10-19 04:00:00|2949.9705|2949.9705|2983.3035|2983.3035|3058.30275|3058.30275|2949.9705|2949.9705|7527675
908856000000|1998-10-20 04:00:00|2983.3035|2983.3035|2989.553438|2989.553438|3083.3025|3083.3025|2983.3035|2983.3035|7630876
908942400000|1998-10-21 04:00:00|2985.386813|2985.386813|2902.054312|2902.054312|2985.386813|2985.386813|2866.638|2866.638|6065760
909028800000|1998-10-22 04:00:00|2893.721063|2893.721063|2966.637|2966.637|2981.220188|2981.220188|2870.804625|2870.804625|4410944
909115200000|1998-10-23 04:00:00|2966.637|2966.637|2920.804125|2920.804125|2966.637|2966.637|2902.054312|2902.054312|4236342
909378000000|1998-10-26 05:00:00|2947.887187|2947.887187|2937.470625|2937.470625|3033.303|3033.303|2887.471125|2887.471125|5886958
909464400000|1998-10-27 05:00:00|2958.30375|2958.30375|2897.887688|2897.887688|3070.802625|3070.802625|2877.054562|2877.054562|7947079
909550800000|1998-10-28 05:00:00|2899.971|2899.971|2899.971|2899.971|2949.9705|2949.9705|2870.804625|2870.804625|4661146
909637200000|1998-10-29 05:00:00|2893.721063|2893.721063|2856.221438|2856.221438|2910.387563|2910.387563|2835.388313|2835.388313|6170761
909723600000|1998-10-30 05:00:00|2933.304|2933.304|2936.428969|2936.428969|3012.469875|3012.469875|2908.30425|2908.30425|6556565
909982800000|1998-11-02 05:00:00|3016.6365|3016.6365|3062.469375|3062.469375|3077.052563|3077.052563|2974.97025|2974.97025|5528155
910069200000|1998-11-03 05:00:00|3068.719313|3068.719313|3014.553188|3014.553188|3116.6355|3116.6355|3004.136625|3004.136625|5367053
910155600000|1998-11-04 05:00:00|3074.96925|3074.96925|3133.302|3133.302|3147.885188|3147.885188|3062.469375|3062.469375|7760777
910242000000|1998-11-05 05:00:00|3116.6355|3116.6355|3162.468375|3162.468375|3166.635|3166.635|3079.135875|3079.135875|4924249
910328400000|1998-11-06 05:00:00|3162.468375|3162.468375|3243.717562|3243.717562|3249.9675|3249.9675|3160.385063|3160.385063|4390543
910587600000|1998-11-09 05:00:00|3252.050813|3252.050813|3162.468375|3162.468375|3264.550688|3264.550688|3143.718563|3143.718563|5898958
910674000000|1998-11-10 05:00:00|3124.96875|3124.96875|3102.052312|3102.052312|3133.302|3133.302|3091.63575|3091.63575|4972849
910760400000|1998-11-11 05:00:00|3149.9685|3149.9685|3085.385813|3085.385813|3193.718063|3193.718063|3072.885938|3072.885938|4959049
910846800000|1998-11-12 05:00:00|3087.469125|3087.469125|3079.135875|3079.135875|3108.30225|3108.30225|3033.303|3033.303|3406834
910933200000|1998-11-13 05:00:00|3087.469125|3087.469125|3152.051813|3152.051813|3179.134875|3179.134875|3087.469125|3087.469125|2803228
911192400000|1998-11-16 05:00:00|3229.134375|3229.134375|3231.217688|3231.217688|3270.800625|3270.800625|3208.30125|3208.30125|5271052
911278800000|1998-11-17 05:00:00|3233.301|3233.301|3312.466875|3312.466875|3404.132625|3404.132625|3224.96775|3224.96775|8056880
911365200000|1998-11-18 05:00:00|3312.466875|3312.466875|3404.132625|3404.132625|3406.215938|3406.215938|3283.3005|3283.3005|5236852
911451600000|1998-11-19 05:00:00|3410.382562|3410.382562|3379.132875|3379.132875|3431.215688|3431.215688|3368.716313|3368.716313|3770137
911538000000|1998-11-20 05:00:00|3412.465875|3412.465875|3485.381813|3485.381813|3524.96475|3524.96475|3412.465875|3412.465875|5231452
911797200000|1998-11-23 05:00:00|3520.798125|3520.798125|3631.213688|3631.213688|3635.380312|3635.380312|3502.048313|3502.048313|5373353
911883600000|1998-11-24 05:00:00|3504.131625|3504.131625|3479.131875|3479.131875|3554.131125|3554.131125|3477.048563|3477.048563|6142261
911970000000|1998-11-25 05:00:00|3483.2985|3483.2985|3452.048813|3452.048813|3516.6315|3516.6315|3435.382313|3435.382313|3934539
912142800000|1998-11-27 05:00:00|3464.548688|3464.548688|3447.882188|3447.882188|3470.798625|3470.798625|3433.299|3433.299|1236612
912402000000|1998-11-30 05:00:00|3416.6325|3416.6325|3335.383313|3335.383313|3445.798875|3445.798875|3335.383313|3335.383313|3826238
912488400000|1998-12-01 05:00:00|3304.133625|3304.133625|3312.466875|3312.466875|3333.3|3333.3|3243.717562|3243.717562|4559445
912574800000|1998-12-02 05:00:00|3308.30025|3308.30025|3358.29975|3358.29975|3389.549438|3389.549438|3299.967|3299.967|3806438
912661200000|1998-12-03 05:00:00|3349.9665|3349.9665|3220.801125|3220.801125|3366.633|3366.633|3199.968|3199.968|4632646
912747600000|1998-12-04 05:00:00|3258.30075|3258.30075|3287.467125|3287.467125|3287.467125|3287.467125|3233.301|3233.301|4437044
913006800000|1998-12-07 05:00:00|3308.30025|3308.30025|3339.549937|3339.549937|3366.633|3366.633|3291.63375|3291.63375|2566825
913093200000|1998-12-08 05:00:00|3324.96675|3324.96675|3233.301|3233.301|3331.216688|3331.216688|3214.551188|3214.551188|3543635
913179600000|1998-12-09 05:00:00|3199.968|3199.968|3220.801125|3220.801125|3229.134375|3229.134375|3193.718063|3193.718063|4926349
913266000000|1998-12-10 05:00:00|3220.801125|3220.801125|3237.467625|3237.467625|3256.217437|3256.217437|3208.30125|3208.30125|2952629
913352400000|1998-12-11 05:00:00|3229.134375|3229.134375|3124.96875|3124.96875|3229.134375|3229.134375|3093.719063|3093.719063|5840158
913611600000|1998-12-14 05:00:00|3083.3025|3083.3025|3049.9695|3049.9695|3154.135125|3154.135125|3041.63625|3041.63625|4075540
913698000000|1998-12-15 05:00:00|3083.3025|3083.3025|3158.30175|3158.30175|3158.30175|3158.30175|3068.719313|3068.719313|4085140
913784400000|1998-12-16 05:00:00|3174.96825|3174.96825|3116.6355|3116.6355|3181.218188|3181.218188|3089.552437|3089.552437|2670026
913870800000|1998-12-17 05:00:00|3154.135125|3154.135125|3287.467125|3287.467125|3299.967|3299.967|3152.051813|3152.051813|6004560
913957200000|1998-12-18 05:00:00|3299.967|3299.967|3347.883188|3347.883188|3356.216438|3356.216438|3260.384063|3260.384063|5834758
914216400000|1998-12-21 05:00:00|3352.049813|3352.049813|3358.29975|3358.29975|3443.715563|3443.715563|3347.883188|3347.883188|3395433
914302800000|1998-12-22 05:00:00|3391.63275|3391.63275|3387.466125|3387.466125|3418.715813|3418.715813|3366.633|3366.633|2107821
914389200000|1998-12-23 05:00:00|3389.549438|3389.549438|3445.798875|3445.798875|3464.548688|3464.548688|3366.633|3366.633|2693726
914475600000|1998-12-24 05:00:00|3445.798875|3445.798875|3445.798875|3445.798875|3493.715063|3493.715063|3429.132375|3429.132375|1179311
914821200000|1998-12-28 05:00:00|3443.715563|3443.715563|3397.882687|3397.882687|3445.798875|3445.798875|3391.63275|3391.63275|1735817
914907600000|1998-12-29 05:00:00|3397.882687|3397.882687|3499.965|3499.965|3516.6315|3516.6315|3395.799375|3395.799375|2659826
914994000000|1998-12-30 05:00:00|3499.965|3499.965|3493.715063|3493.715063|3529.131375|3529.131375|3474.96525|3474.96525|2028320
915080400000|1998-12-31 05:00:00|3495.798375|3495.798375|3416.6325|3416.6325|3508.29825|3508.29825|3408.29925|3408.29925|2213422
915426000000|1999-01-04 05:00:00|3408.29925|3408.29925|3383.2995|3383.2995|3499.965|3499.965|3383.2995|3383.2995|3099630
915512400000|1999-01-05 05:00:00|3366.633|3366.633|3318.716813|3318.716813|3381.216188|3381.216188|3295.800375|3295.800375|5020850
915598800000|1999-01-06 05:00:00|3399.966|3399.966|3454.132125|3454.132125|3472.881938|3472.881938|3360.383063|3360.383063|5226652
915685200000|1999-01-07 05:00:00|3399.966|3399.966|3495.798375|3495.798375|3512.464875|3512.464875|3397.882687|3397.882687|5106051
915771600000|1999-01-08 05:00:00|3558.29775|3558.29775|3602.047313|3602.047313|3629.130375|3629.130375|3518.714813|3518.714813|4853148
916030800000|1999-01-11 05:00:00|3570.797625|3570.797625|3541.63125|3541.63125|3620.797125|3620.797125|3416.6325|3416.6325|4602046
916117200000|1999-01-12 05:00:00|3516.6315|3516.6315|3412.465875|3412.465875|3518.714813|3518.714813|3389.549438|3389.549438|3121831
916203600000|1999-01-13 05:00:00|3299.967|3299.967|3289.550438|3289.550438|3349.9665|3349.9665|3283.3005|3283.3005|4330543
916290000000|1999-01-14 05:00:00|3291.63375|3291.63375|3199.968|3199.968|3345.799875|3345.799875|3162.468375|3162.468375|5518555
916376400000|1999-01-15 05:00:00|3231.217688|3231.217688|3479.131875|3479.131875|3479.131875|3479.131875|3229.134375|3229.134375|6814568
916722000000|1999-01-19 05:00:00|3491.63175|3491.63175|3349.9665|3349.9665|3497.881688|3497.881688|3331.216688|3331.216688|5506255
916808400000|1999-01-20 05:00:00|3366.633|3366.633|3399.966|3399.966|3541.63125|3541.63125|3345.799875|3345.799875|5371553
916894800000|1999-01-21 05:00:00|3416.6325|3416.6325|3416.6325|3416.6325|3443.715563|3443.715563|3302.050313|3302.050313|4564845
916981200000|1999-01-22 05:00:00|3366.633|3366.633|3283.3005|3283.3005|3370.799625|3370.799625|3266.634|3266.634|5380853
917240400000|1999-01-25 05:00:00|3299.967|3299.967|3383.2995|3383.2995|3383.2995|3383.2995|3258.30075|3258.30075|5412354
917326800000|1999-01-26 05:00:00|3385.382812|3385.382812|3391.63275|3391.63275|3399.966|3399.966|3335.383313|3335.383313|4003840
917413200000|1999-01-27 05:00:00|3416.6325|3416.6325|3314.550187|3314.550187|3456.215438|3456.215438|3312.466875|3312.466875|4217442
917499600000|1999-01-28 05:00:00|3318.716813|3318.716813|3347.883188|3347.883188|3374.96625|3374.96625|3299.967|3299.967|4349443
917586000000|1999-01-29 05:00:00|3347.883188|3347.883188|3429.132375|3429.132375|3454.132125|3454.132125|3320.800125|3320.800125|4337443
917845200000|1999-02-01 05:00:00|3466.632|3466.632|3358.29975|3358.29975|3477.048563|3477.048563|3356.216438|3356.216438|2802328
917931600000|1999-02-02 05:00:00|3324.96675|3324.96675|3322.883438|3322.883438|3339.549937|3339.549937|3268.717312|3268.717312|3723637
918018000000|1999-02-03 05:00:00|3318.716813|3318.716813|3349.9665|3349.9665|3366.633|3366.633|3243.717562|3243.717562|5591755
918104400000|1999-02-04 05:00:00|3366.633|3366.633|3341.63325|3341.63325|3429.132375|3429.132375|3316.6335|3316.6335|5595655
918190800000|1999-02-05 05:00:00|3324.96675|3324.96675|3270.800625|3270.800625|3337.466625|3337.466625|3241.63425|3241.63425|5180451
918450000000|1999-02-08 05:00:00|3299.967|3299.967|3235.384313|3235.384313|3314.550187|3314.550187|3212.467875|3212.467875|4419944
918536400000|1999-02-09 05:00:00|3199.968|3199.968|3197.884687|3197.884687|3243.717562|3243.717562|3179.134875|3179.134875|5815258
918622800000|1999-02-10 05:00:00|3199.968|3199.968|3224.96775|3224.96775|3233.301|3233.301|3170.801625|3170.801625|3815438
918709200000|1999-02-11 05:00:00|3224.96775|3224.96775|3366.633|3366.633|3395.799375|3395.799375|3224.96775|3224.96775|4555545
918795600000|1999-02-12 05:00:00|3364.549688|3364.549688|3331.216688|3331.216688|3395.799375|3395.799375|3289.550438|3289.550438|3463834
919141200000|1999-02-16 05:00:00|3366.633|3366.633|3406.215938|3406.215938|3464.548688|3464.548688|3364.549688|3364.549688|4281942
919227600000|1999-02-17 05:00:00|3399.966|3399.966|3422.882438|3422.882438|3524.96475|3524.96475|3370.799625|3370.799625|5294152
919314000000|1999-02-18 05:00:00|3441.63225|3441.63225|3420.799125|3420.799125|3462.465375|3462.465375|3391.63275|3391.63275|5504155
919400400000|1999-02-19 05:00:00|3399.966|3399.966|3439.548938|3439.548938|3510.381563|3510.381563|3399.966|3399.966|4955749
919659600000|1999-02-22 05:00:00|3424.96575|3424.96575|3616.6305|3616.6305|3633.297|3633.297|3424.96575|3424.96575|5761857
919746000000|1999-02-23 05:00:00|3681.213188|3681.213188|3720.796125|3720.796125|3754.129125|3754.129125|3608.29725|3608.29725|9000390
919832400000|1999-02-24 05:00:00|3733.296|3733.296|3589.547438|3589.547438|3772.878938|3772.878938|3585.380813|3585.380813|5426454
919918800000|1999-02-25 05:00:00|3583.2975|3583.2975|3595.797375|3595.797375|3597.880688|3597.880688|3483.2985|3483.2985|4201542
920005200000|1999-02-26 05:00:00|3604.130625|3604.130625|3616.6305|3616.6305|3633.297|3633.297|3558.29775|3558.29775|7060270
920264400000|1999-03-01 05:00:00|3666.63|3666.63|3716.6295|3716.6295|3720.796125|3720.796125|3633.297|3633.297|7351873
920350800000|1999-03-02 05:00:00|3662.463375|3662.463375|3656.213438|3656.213438|3758.29575|3758.29575|3649.9635|3649.9635|5967659
920437200000|1999-03-03 05:00:00|3666.63|3666.63|3593.714063|3593.714063|3679.129875|3679.129875|3574.96425|3574.96425|4763747
920523600000|1999-03-04 05:00:00|3658.29675|3658.29675|3766.629|3766.629|3774.96225|3774.96225|3645.796875|3645.796875|6558365
920610000000|1999-03-05 05:00:00|3866.628|3866.628|3954.127125|3954.127125|3958.29375|3958.29375|3841.62825|3841.62825|7620676
920869200000|1999-03-08 05:00:00|3916.6275|3916.6275|3885.377813|3885.377813|3933.294|3933.294|3866.628|3866.628|4926649
920955600000|1999-03-09 05:00:00|3866.628|3866.628|3941.62725|3941.62725|3991.62675|3991.62675|3866.628|3866.628|4642246
921042000000|1999-03-10 05:00:00|3974.96025|3974.96025|3920.794125|3920.794125|4020.793125|4020.793125|3916.6275|3916.6275|3878438
921128400000|1999-03-11 05:00:00|3941.62725|3941.62725|4116.6255|4116.6255|4116.6255|4116.6255|3935.377313|3935.377313|6326163
921214800000|1999-03-12 05:00:00|4083.2925|4083.2925|4208.29125|4208.29125|4258.29075|4258.29075|4058.29275|4058.29275|7467974
921474000000|1999-03-15 05:00:00|4210.374563|4210.374563|4191.62475|4191.62475|4279.123875|4279.123875|4158.29175|4158.29175|5181651
921560400000|1999-03-16 05:00:00|4195.791375|4195.791375|4118.708813|4118.708813|4224.95775|4224.95775|4102.042312|4102.042312|4564545
921646800000|1999-03-17 05:00:00|4066.626|4066.626|4031.209688|4031.209688|4099.959|4099.959|3999.96|3999.96|4020640
921733200000|1999-03-18 05:00:00|4083.2925|4083.2925|4254.124125|4254.124125|4254.124125|4254.124125|4074.95925|4074.95925|5936759
921819600000|1999-03-19 05:00:00|4312.456875|4312.456875|4104.125625|4104.125625|4320.790125|4320.790125|4083.2925|4083.2925|7475174
922078800000|1999-03-22 05:00:00|4102.042312|4102.042312|4095.792375|4095.792375|4149.9585|4149.9585|4079.125875|4079.125875|3276932
922165200000|1999-03-23 05:00:00|4066.626|4066.626|4043.709563|4043.709563|4081.209188|4081.209188|3966.627|3966.627|5148351
922251600000|1999-03-24 05:00:00|4052.042813|4052.042813|3904.127625|3904.127625|4054.126125|4054.126125|3877.044563|3877.044563|5486754
922338000000|1999-03-25 05:00:00|3977.043563|3977.043563|4083.2925|4083.2925|4087.459125|4087.459125|3970.793625|3970.793625|4289442
922424400000|1999-03-26 05:00:00|4033.293|4033.293|4024.95975|4024.95975|4072.875937|4072.875937|3995.793375|3995.793375|3417934
922683600000|1999-03-29 05:00:00|4033.293|4033.293|4110.375563|4110.375563|4145.791875|4145.791875|4033.293|4033.293|3747037
922770000000|1999-03-30 05:00:00|4037.459625|4037.459625|4049.9595|4049.9595|4129.125375|4129.125375|4035.376313|4035.376313|3313533
922856400000|1999-03-31 05:00:00|4074.95925|4074.95925|3924.96075|3924.96075|4091.62575|4091.62575|3916.6275|3916.6275|4488644
922942800000|1999-04-01 05:00:00|3991.62675|3991.62675|4033.293|4033.293|4060.376062|4060.376062|3945.793875|3945.793875|4833048
923284800000|1999-04-05 04:00:00|4087.459125|4087.459125|4181.208188|4181.208188|4185.374813|4185.374813|4074.95925|4074.95925|4755647
923371200000|1999-04-06 04:00:00|4181.208188|4181.208188|4108.29225|4108.29225|4181.208188|4181.208188|4074.95925|4074.95925|3879338
923457600000|1999-04-07 04:00:00|4104.125625|4104.125625|4214.541187|4214.541187|4229.124375|4229.124375|4104.125625|4104.125625|4908949
923544000000|1999-04-08 04:00:00|4249.9575|4249.9575|4258.29075|4258.29075|4341.62325|4341.62325|4233.291|4233.291|5558455
923630400000|1999-04-09 04:00:00|4249.9575|4249.9575|4279.123875|4279.123875|4312.456875|4312.456875|4152.041813|4152.041813|3311133
923889600000|1999-04-12 04:00:00|4249.9575|4249.9575|4512.454875|4512.454875|4522.871437|4522.871437|4229.124375|4229.124375|6888668
923976000000|1999-04-13 04:00:00|4483.2885|4483.2885|4616.6205|4616.6205|4637.453625|4637.453625|4449.9555|4449.9555|7643476
924062400000|1999-04-14 04:00:00|4608.28725|4608.28725|4549.9545|4549.9545|4664.536687|4664.536687|4524.95475|4524.95475|7849278
924148800000|1999-04-15 04:00:00|4520.788125|4520.788125|4456.205437|4456.205437|4527.038062|4527.038062|4220.791125|4220.791125|8927189
924235200000|1999-04-16 04:00:00|4416.6225|4416.6225|4329.123375|4329.123375|4416.6225|4416.6225|4277.040563|4277.040563|5972759
924494400000|1999-04-19 04:00:00|4349.9565|4349.9565|4204.124625|4204.124625|4408.28925|4408.28925|4193.708062|4193.708062|5600156
924580800000|1999-04-20 04:00:00|4204.124625|4204.124625|4249.9575|4249.9575|4333.29|4333.29|4191.62475|4191.62475|4006240
924667200000|1999-04-21 04:00:00|4254.124125|4254.124125|4495.788375|4495.788375|4495.788375|4495.788375|4254.124125|4254.124125|4914049
924753600000|1999-04-22 04:00:00|4493.705063|4493.705063|4572.870937|4572.870937|4754.119125|4754.119125|4449.9555|4449.9555|9822698
924840000000|1999-04-23 04:00:00|4574.95425|4574.95425|4512.454875|4512.454875|4633.287|4633.287|4420.789125|4420.789125|4639546
925099200000|1999-04-26 04:00:00|4520.788125|4520.788125|4477.038562|4477.038562|4531.204688|4531.204688|4449.9555|4449.9555|4324843
925185600000|1999-04-27 04:00:00|4499.955|4499.955|4624.95375|4624.95375|4633.287|4633.287|4458.28875|4458.28875|4425944
925272000000|1999-04-28 04:00:00|4633.287|4633.287|4435.372313|4435.372313|4633.287|4633.287|4431.205687|4431.205687|3665136
925358400000|1999-04-29 04:00:00|4533.288|4533.288|4512.454875|4512.454875|4581.204188|4581.204188|4499.955|4499.955|4459544
925444800000|1999-04-30 04:00:00|4504.121625|4504.121625|4356.206437|4356.206437|4531.204688|4531.204688|4302.040313|4302.040313|4218942
925704000000|1999-05-03 04:00:00|4299.957|4299.957|4445.788875|4445.788875|4470.788625|4470.788625|4299.957|4299.957|3858338
925790400000|1999-05-04 04:00:00|4429.122375|4429.122375|4237.457625|4237.457625|4429.122375|4429.122375|4237.457625|4237.457625|5274652
925876800000|1999-05-05 04:00:00|4254.124125|4254.124125|4312.456875|4312.456875|4349.9565|4349.9565|4193.708062|4193.708062|5554555
925963200000|1999-05-06 04:00:00|4295.790375|4295.790375|4366.623|4366.623|4414.539188|4414.539188|4229.124375|4229.124375|5621756
926049600000|1999-05-07 04:00:00|4429.122375|4429.122375|4489.538438|4489.538438|4499.955|4499.955|4379.122875|4379.122875|5709957
926308800000|1999-05-10 04:00:00|4466.622|4466.622|4366.623|4366.623|4508.28825|4508.28825|4345.789875|4345.789875|3474634
926395200000|1999-05-11 04:00:00|4368.706313|4368.706313|4260.374063|4260.374063|4454.122125|4454.122125|4260.374063|4260.374063|4870548
926481600000|1999-05-12 04:00:00|4249.9575|4249.9575|4199.958|4199.958|4249.9575|4249.9575|4174.95825|4174.95825|8542585
926568000000|1999-05-13 04:00:00|4199.958|4199.958|4158.29175|4158.29175|4216.6245|4216.6245|4124.95875|4124.95875|5386553
926654400000|1999-05-14 04:00:00|4083.2925|4083.2925|4024.95975|4024.95975|4099.959|4099.959|3966.627|3966.627|7064470
926913600000|1999-05-17 04:00:00|3999.96|3999.96|4054.126125|4054.126125|4087.459125|4087.459125|3949.9605|3949.9605|6548465
927000000000|1999-05-18 04:00:00|4099.959|4099.959|4145.791875|4145.791875|4166.625|4166.625|4049.9595|4049.9595|6912069
927086400000|1999-05-19 04:00:00|4133.292|4133.292|4162.458375|4162.458375|4162.458375|4162.458375|4077.042563|4077.042563|4947049
927172800000|1999-05-20 04:00:00|4166.625|4166.625|4112.458875|4112.458875|4179.124875|4179.124875|4112.458875|4112.458875|4200942
927259200000|1999-05-21 04:00:00|4070.792625|4070.792625|4008.29325|4008.29325|4091.62575|4091.62575|3966.627|3966.627|4240542
927518400000|1999-05-24 04:00:00|3999.96|3999.96|3893.711063|3893.711063|3999.96|3999.96|3885.377813|3885.377813|5533555
927604800000|1999-05-25 04:00:00|3893.711063|3893.711063|3816.6285|3816.6285|4008.29325|4008.29325|3816.6285|3816.6285|4366243
927691200000|1999-05-26 04:00:00|3833.295|3833.295|3985.376813|3985.376813|4068.709313|4068.709313|3833.295|3833.295|5626256
927777600000|1999-05-27 04:00:00|4016.6265|4016.6265|3895.794375|3895.794375|4060.376062|4060.376062|3879.127875|3879.127875|6480964
927864000000|1999-05-28 04:00:00|3899.961|3899.961|4035.376313|4035.376313|4047.876188|4047.876188|3899.961|3899.961|4917949
928209600000|1999-06-01 04:00:00|4024.95975|4024.95975|3939.543938|3939.543938|4024.95975|4024.95975|3912.460875|3912.460875|6154261
928296000000|1999-06-02 04:00:00|3949.9605|3949.9605|3947.877188|3947.877188|3964.543688|3964.543688|3833.295|3833.295|4951849
928382400000|1999-06-03 04:00:00|3947.877188|3947.877188|4054.126125|4054.126125|4054.126125|4054.126125|3947.877188|3947.877188|4584945
928468800000|1999-06-04 04:00:00|4049.9595|4049.9595|4174.95825|4174.95825|4174.95825|4174.95825|4041.62625|4041.62625|3862538
928728000000|1999-06-07 04:00:00|4224.95775|4224.95775|4266.624|4266.624|4285.373812|4285.373812|4208.29125|4208.29125|4233642
928814400000|1999-06-08 04:00:00|4283.2905|4283.2905|4299.957|4299.957|4312.456875|4312.456875|4254.124125|4254.124125|4186541
928900800000|1999-06-09 04:00:00|4295.790375|4295.790375|4170.791625|4170.791625|4295.790375|4295.790375|4137.458625|4137.458625|3709537
928987200000|1999-06-10 04:00:00|4149.9585|4149.9585|4104.125625|4104.125625|4149.9585|4149.9585|4020.793125|4020.793125|3324033
929073600000|1999-06-11 04:00:00|4106.208938|4106.208938|4051.001156|4051.001156|4166.625|4166.625|3970.793625|3970.793625|4735247
929332800000|1999-06-14 04:00:00|3999.96|3999.96|3941.62725|3941.62725|4016.6265|4016.6265|3931.210688|3931.210688|3389733
929419200000|1999-06-15 04:00:00|3962.460375|3962.460375|3968.710313|3968.710313|4012.459875|4012.459875|3954.127125|3954.127125|3492034
929505600000|1999-06-16 04:00:00|4066.626|4066.626|4133.292|4133.292|4149.9585|4149.9585|4062.459375|4062.459375|4979449
929592000000|1999-06-17 04:00:00|4149.9585|4149.9585|4191.62475|4191.62475|4229.124375|4229.124375|4137.458625|4137.458625|4253142
929678400000|1999-06-18 04:00:00|4199.958|4199.958|4156.208438|4156.208438|4233.291|4233.291|4137.458625|4137.458625|4828548
929937600000|1999-06-21 04:00:00|4179.124875|4179.124875|4210.374563|4210.374563|4233.291|4233.291|4149.9585|4149.9585|3293732
930024000000|1999-06-22 04:00:00|4210.374563|4210.374563|4158.29175|4158.29175|4222.874438|4222.874438|4145.791875|4145.791875|2706627
930110400000|1999-06-23 04:00:00|4147.875187|4147.875187|4087.459125|4087.459125|4147.875187|4147.875187|4068.709313|4068.709313|3428734
930196800000|1999-06-24 04:00:00|4095.792375|4095.792375|3999.96|3999.96|4116.6255|4116.6255|3970.793625|3970.793625|3899138
930283200000|1999-06-25 04:00:00|4049.9595|4049.9595|4081.209188|4081.209188|4124.95875|4124.95875|4024.95975|4024.95975|3341433
930542400000|1999-06-28 04:00:00|4158.29175|4158.29175|4174.95825|4174.95825|4218.707812|4218.707812|4133.292|4133.292|4141241
930628800000|1999-06-29 04:00:00|4177.041563|4177.041563|4247.874188|4247.874188|4249.9575|4249.9575|4131.208688|4131.208688|3498034
930715200000|1999-06-30 04:00:00|4245.790875|4245.790875|4337.456625|4337.456625|4454.122125|4454.122125|4185.374813|4185.374813|9647796
930801600000|1999-07-01 04:00:00|4383.2895|4383.2895|4437.455625|4437.455625|4441.62225|4441.62225|4312.456875|4312.456875|6138961
930888000000|1999-07-02 04:00:00|4445.788875|4445.788875|4587.454125|4587.454125|4616.6205|4616.6205|4441.62225|4441.62225|4665346
931233600000|1999-07-06 04:00:00|4566.621|4566.621|4608.28725|4608.28725|4666.62|4666.62|4537.454625|4537.454625|4617346
931320000000|1999-07-07 04:00:00|4566.621|4566.621|4524.95475|4524.95475|4606.203938|4606.203938|4493.705063|4493.705063|4165841
931406400000|1999-07-08 04:00:00|4504.121625|4504.121625|4458.28875|4458.28875|4556.204438|4556.204438|4422.872438|4422.872438|5185851
931492800000|1999-07-09 04:00:00|4483.2885|4483.2885|4449.9555|4449.9555|4499.955|4499.955|4383.2895|4383.2895|4015540
931752000000|1999-07-12 04:00:00|4466.622|4466.622|4508.28825|4508.28825|4545.787875|4545.787875|4441.62225|4441.62225|4670746
931838400000|1999-07-13 04:00:00|4445.788875|4445.788875|4437.455625|4437.455625|4547.871187|4547.871187|4431.205687|4431.205687|3471634
931924800000|1999-07-14 04:00:00|4462.455375|4462.455375|4383.2895|4383.2895|4464.538688|4464.538688|4383.2895|4383.2895|2793927
932011200000|1999-07-15 04:00:00|4433.289|4433.289|4474.95525|4474.95525|4495.788375|4495.788375|4431.205687|4431.205687|4298742
932097600000|1999-07-16 04:00:00|4474.95525|4474.95525|4529.121375|4529.121375|4537.454625|4537.454625|4412.455875|4412.455875|3594335
932356800000|1999-07-19 04:00:00|4533.288|4533.288|4639.536938|4639.536938|4658.28675|4658.28675|4524.95475|4524.95475|4970149
932443200000|1999-07-20 04:00:00|4629.120375|4629.120375|4460.372063|4460.372063|4697.869688|4697.869688|4437.455625|4437.455625|6786067
932529600000|1999-07-21 04:00:00|4452.038812|4452.038812|4466.622|4466.622|4545.787875|4545.787875|4412.455875|4412.455875|4292442
932616000000|1999-07-22 04:00:00|4416.6225|4416.6225|4566.621|4566.621|4608.28725|4608.28725|4399.956|4399.956|7069570
932702400000|1999-07-23 04:00:00|4566.621|4566.621|4518.704813|4518.704813|4612.453875|4612.453875|4489.538438|4489.538438|5156451
932961600000|1999-07-26 04:00:00|4474.95525|4474.95525|4549.9545|4549.9545|4595.787375|4595.787375|4437.455625|4437.455625|4960849
933048000000|1999-07-27 04:00:00|4608.28725|4608.28725|4745.785875|4745.785875|4783.2855|4783.2855|4566.621|4566.621|9002790
933134400000|1999-07-28 04:00:00|4683.2865|4683.2865|4708.28625|4708.28625|4799.952|4799.952|4683.2865|4683.2865|8183481
933220800000|1999-07-29 04:00:00|4645.786875|4645.786875|4618.703812|4618.703812|4652.036813|4652.036813|4495.788375|4495.788375|6549365
933307200000|1999-07-30 04:00:00|4587.454125|4587.454125|4391.62275|4391.62275|4589.537438|4589.537438|4372.872938|4372.872938|5717457
933566400000|1999-08-02 04:00:00|4399.956|4399.956|4335.373312|4335.373312|4524.95475|4524.95475|4327.040063|4327.040063|7660576
933652800000|1999-08-03 04:00:00|4358.28975|4358.28975|4222.874438|4222.874438|4383.2895|4383.2895|4199.958|4199.958|7610476
933739200000|1999-08-04 04:00:00|4241.62425|4241.62425|4116.6255|4116.6255|4329.123375|4329.123375|4091.62575|4091.62575|7503375
933825600000|1999-08-05 04:00:00|4174.95825|4174.95825|4237.457625|4237.457625|4249.9575|4249.9575|4062.459375|4062.459375|7011370
933912000000|1999-08-06 04:00:00|4183.2915|4183.2915|4102.042312|4102.042312|4233.291|4233.291|4066.626|4066.626|7088170
934171200000|1999-08-09 04:00:00|4102.042312|4102.042312|4166.625|4166.625|4216.6245|4216.6245|4074.95925|4074.95925|6503165
934257600000|1999-08-10 04:00:00|4137.458625|4137.458625|4149.9585|4149.9585|4195.791375|4195.791375|4102.042312|4102.042312|6890768
934344000000|1999-08-11 04:00:00|4195.791375|4195.791375|4233.291|4233.291|4270.790625|4270.790625|4166.625|4166.625|6249062
934430400000|1999-08-12 04:00:00|4291.62375|4291.62375|4324.95675|4324.95675|4408.28925|4408.28925|4279.123875|4279.123875|5056850
934516800000|1999-08-13 04:00:00|4449.9555|4449.9555|4489.538438|4489.538438|4495.788375|4495.788375|4437.455625|4437.455625|5348153
934776000000|1999-08-16 04:00:00|4489.538438|4489.538438|4529.121375|4529.121375|4533.288|4533.288|4445.788875|4445.788875|4375543
934862400000|1999-08-17 04:00:00|4608.28725|4608.28725|4674.95325|4674.95325|4687.453125|4687.453125|4599.954|4599.954|7148771
934948800000|1999-08-18 04:00:00|4649.9535|4649.9535|4574.95425|4574.95425|4649.9535|4649.9535|4552.037813|4552.037813|4159841
935035200000|1999-08-19 04:00:00|4499.955|4499.955|4616.6205|4616.6205|4645.786875|4645.786875|4499.955|4499.955|5365253
935121600000|1999-08-20 04:00:00|4633.287|4633.287|4762.452375|4762.452375|4774.95225|4774.95225|4633.287|4633.287|5150751
935380800000|1999-08-23 04:00:00|4799.952|4799.952|4879.117875|4879.117875|4906.200937|4906.200937|4799.952|4799.952|6474664
935467200000|1999-08-24 04:00:00|4879.117875|4879.117875|4929.117375|4929.117375|5020.783125|5020.783125|4849.9515|4849.9515|9997299
935553600000|1999-08-25 04:00:00|4816.6185|4816.6185|4908.28425|4908.28425|4914.534188|4914.534188|4739.535937|4739.535937|9184291
935640000000|1999-08-26 04:00:00|4962.450375|4962.450375|4906.200937|4906.200937|5006.199938|5006.199938|4883.2845|4883.2845|5713557
935726400000|1999-08-27 04:00:00|4897.867688|4897.867688|4820.785125|4820.785125|4897.867688|4897.867688|4797.868688|4797.868688|4688146
935985600000|1999-08-30 04:00:00|4822.868438|4822.868438|4656.203438|4656.203438|4835.368312|4835.368312|4654.120125|4654.120125|6567665
936072000000|1999-08-31 04:00:00|4699.953|4699.953|4583.2875|4583.2875|4699.953|4699.953|4545.787875|4545.787875|6920469
936158400000|1999-09-01 04:00:00|4633.287|4633.287|4633.287|4633.287|4645.786875|4645.786875|4549.9545|4549.9545|5102451
936244800000|1999-09-02 04:00:00|4549.9545|4549.9545|4529.121375|4529.121375|4572.870937|4572.870937|4449.9555|4449.9555|6667566
936331200000|1999-09-03 04:00:00|4654.120125|4654.120125|4733.286|4733.286|4754.119125|4754.119125|4645.786875|4645.786875|6898268
936676800000|1999-09-07 04:00:00|4724.95275|4724.95275|4704.119625|4704.119625|4749.9525|4749.9525|4668.703312|4668.703312|3133231
936763200000|1999-09-08 04:00:00|4641.62025|4641.62025|4608.28725|4608.28725|4779.118875|4779.118875|4608.28725|4608.28725|6576665
936849600000|1999-09-09 04:00:00|4612.453875|4612.453875|4620.787125|4620.787125|4649.9535|4649.9535|4552.037813|4552.037813|4687546
936936000000|1999-09-10 04:00:00|4691.61975|4691.61975|4666.62|4666.62|4749.9525|4749.9525|4658.28675|4658.28675|4940449
937195200000|1999-09-13 04:00:00|4633.287|4633.287|4674.95325|4674.95325|4708.28625|4708.28625|4624.95375|4624.95375|3059430
937281600000|1999-09-14 04:00:00|4649.9535|4649.9535|4645.786875|4645.786875|4649.9535|4649.9535|4558.28775|4558.28775|4038640
937368000000|1999-09-15 04:00:00|4647.870188|4647.870188|4570.787625|4570.787625|4685.369813|4685.369813|4545.787875|4545.787875|6446464
937454400000|1999-09-16 04:00:00|4556.204438|4556.204438|4549.9545|4549.9545|4616.6205|4616.6205|4458.28875|4458.28875|7219272
937540800000|1999-09-17 04:00:00|4599.954|4599.954|4662.453375|4662.453375|4714.536187|4714.536187|4599.954|4599.954|5892958
937800000000|1999-09-20 04:00:00|4652.036813|4652.036813|4639.536938|4639.536938|4658.28675|4658.28675|4624.95375|4624.95375|2560525
937886400000|1999-09-21 04:00:00|4612.453875|4612.453875|4591.62075|4591.62075|4629.120375|4629.120375|4566.621|4566.621|5115351
937972800000|1999-09-22 04:00:00|4589.537438|4589.537438|4547.871187|4547.871187|4608.28725|4608.28725|4491.62175|4491.62175|5798457
938059200000|1999-09-23 04:00:00|4566.621|4566.621|4512.454875|4512.454875|4618.703812|4618.703812|4468.705313|4468.705313|6184561
938145600000|1999-09-24 04:00:00|4485.371813|4485.371813|4545.787875|4545.787875|4574.95425|4574.95425|4485.371813|4485.371813|5427954
938404800000|1999-09-27 04:00:00|4587.454125|4587.454125|4499.955|4499.955|4616.6205|4616.6205|4491.62175|4491.62175|4785947
938491200000|1999-09-28 04:00:00|4474.95525|4474.95525|4527.038062|4527.038062|4574.95425|4574.95425|4362.456375|4362.456375|8045480
938577600000|1999-09-29 04:00:00|4499.955|4499.955|4452.038812|4452.038812|4506.204938|4506.204938|4435.372313|4435.372313|4285842
938664000000|1999-09-30 04:00:00|4474.95525|4474.95525|4499.955|4499.955|4529.121375|4529.121375|4431.205687|4431.205687|5335553
938750400000|1999-10-01 04:00:00|4433.289|4433.289|4379.122875|4379.122875|4447.872188|4447.872188|4341.62325|4341.62325|6099660
939009600000|1999-10-04 04:00:00|4389.539438|4389.539438|4585.370813|4585.370813|4602.037313|4602.037313|4389.539438|4389.539438|5335553
939096000000|1999-10-05 04:00:00|4683.2865|4683.2865|4689.536437|4689.536437|4820.785125|4820.785125|4602.037313|4602.037313|11500615
939182400000|1999-10-06 04:00:00|4689.536437|4689.536437|4883.2845|4883.2845|4885.367813|4885.367813|4689.536437|4689.536437|9081690
939268800000|1999-10-07 04:00:00|4877.034562|4877.034562|4862.451375|4862.451375|4916.6175|4916.6175|4816.6185|4816.6185|7970479
939355200000|1999-10-08 04:00:00|4837.451625|4837.451625|4989.533438|4989.533438|4995.783375|4995.783375|4824.95175|4824.95175|6033660
939614400000|1999-10-11 04:00:00|4981.200188|4981.200188|4962.450375|4962.450375|4983.2835|4983.2835|4899.951|4899.951|3864638
939700800000|1999-10-12 04:00:00|4916.6175|4916.6175|4841.61825|4841.61825|4933.284|4933.284|4837.451625|4837.451625|4406144
939787200000|1999-10-13 04:00:00|4841.61825|4841.61825|4733.286|4733.286|4841.61825|4841.61825|4702.036313|4702.036313|5686256
939873600000|1999-10-14 04:00:00|4724.95275|4724.95275|4733.286|4733.286|4749.9525|4749.9525|4602.037313|4602.037313|7131971
939960000000|1999-10-15 04:00:00|4624.95375|4624.95375|4499.955|4499.955|4627.037063|4627.037063|4466.622|4466.622|9372993
940219200000|1999-10-18 04:00:00|4483.2885|4483.2885|4595.787375|4595.787375|4608.28725|4608.28725|4449.9555|4449.9555|9903399
940305600000|1999-10-19 04:00:00|4733.286|4733.286|4662.453375|4662.453375|4762.452375|4762.452375|4647.870188|4647.870188|7734977
940392000000|1999-10-20 04:00:00|4749.9525|4749.9525|4824.95175|4824.95175|4831.201687|4831.201687|4677.036563|4677.036563|4623346
940478400000|1999-10-21 04:00:00|4779.118875|4779.118875|4829.118375|4829.118375|4860.368063|4860.368063|4710.369563|4710.369563|5367953
940564800000|1999-10-22 04:00:00|4883.2845|4883.2845|4954.117125|4954.117125|4993.700063|4993.700063|4866.618|4866.618|5777757
940824000000|1999-10-25 04:00:00|4889.534438|4889.534438|4779.118875|4779.118875|4922.867438|4922.867438|4762.452375|4762.452375|7683076
940910400000|1999-10-26 04:00:00|4766.619|4766.619|4824.95175|4824.95175|4879.117875|4879.117875|4712.452875|4712.452875|8945189
940996800000|1999-10-27 04:00:00|4816.6185|4816.6185|5020.783125|5020.783125|5066.616|5066.616|4816.6185|4816.6185|8348783
941083200000|1999-10-28 04:00:00|5199.948|5199.948|5366.613|5366.613|5366.613|5366.613|5195.781375|5195.781375|14768247
941169600000|1999-10-29 04:00:00|5233.281|5233.281|5133.282|5133.282|5297.863688|5297.863688|5066.616|5066.616|14773647
941432400000|1999-11-01 05:00:00|4999.95|4999.95|4966.617|4966.617|5037.449625|5037.449625|4949.9505|4949.9505|9246992
941518800000|1999-11-02 05:00:00|4974.95025|4974.95025|4916.6175|4916.6175|5049.9495|5049.9495|4902.034312|4902.034312|7344973
941605200000|1999-11-03 05:00:00|4916.6175|4916.6175|4899.951|4899.951|4945.783875|4945.783875|4854.118125|4854.118125|7171871
941691600000|1999-11-04 05:00:00|4933.284|4933.284|4877.034562|4877.034562|5018.699813|5018.699813|4864.534688|4864.534688|6525965
941778000000|1999-11-05 05:00:00|4999.95|4999.95|4991.61675|4991.61675|5041.61625|5041.61625|4941.61725|4941.61725|5326853
942037200000|1999-11-08 05:00:00|5020.783125|5020.783125|4897.867688|4897.867688|5020.783125|5020.783125|4874.95125|4874.95125|5645756
942123600000|1999-11-09 05:00:00|4916.6175|4916.6175|4868.701313|4868.701313|4945.783875|4945.783875|4837.451625|4837.451625|6724267
942210000000|1999-11-10 05:00:00|4868.701313|4868.701313|4833.285|4833.285|4933.284|4933.284|4824.95175|4824.95175|6354063
942296400000|1999-11-11 05:00:00|4860.368063|4860.368063|4858.28475|4858.28475|4895.784375|4895.784375|4802.035313|4802.035313|6186361
942382800000|1999-11-12 05:00:00|4949.9505|4949.9505|5141.61525|5141.61525|5166.615|5166.615|4937.450625|4937.450625|6865868
942642000000|1999-11-15 05:00:00|5166.615|5166.615|5241.61425|5241.61425|5262.447375|5262.447375|5135.365313|5135.365313|6188461
942728400000|1999-11-16 05:00:00|5283.2805|5283.2805|5316.6135|5316.6135|5341.61325|5341.61325|5172.864938|5172.864938|8012780
942814800000|1999-11-17 05:00:00|5266.614|5266.614|5154.115125|5154.115125|5283.2805|5283.2805|5154.115125|5154.115125|3926739
942901200000|1999-11-18 05:00:00|5216.6145|5216.6145|5162.448375|5162.448375|5241.61425|5241.61425|5158.28175|5158.28175|5769057
942987600000|1999-11-19 05:00:00|5174.94825|5174.94825|5166.615|5166.615|5229.114375|5229.114375|5154.115125|5154.115125|3400834
943246800000|1999-11-22 05:00:00|5149.9485|5149.9485|5157.761089|5157.761089|5214.531188|5214.531188|5124.94875|5124.94875|3500135
943333200000|1999-11-23 05:00:00|5162.448375|5162.448375|5183.411832|5183.411832|5237.447625|5237.447625|5133.282|5133.282|4909549
943419600000|1999-11-24 05:00:00|5166.615|5166.615|5099.949|5099.949|5174.94825|5174.94825|5099.949|5099.949|2841928
943592400000|1999-11-26 05:00:00|5133.282|5133.282|5087.449125|5087.449125|5143.698563|5143.698563|5087.449125|5087.449125|1000510
943851600000|1999-11-29 05:00:00|5054.116125|5054.116125|4927.034062|4927.034062|5054.116125|5054.116125|4908.28425|4908.28425|4425944
943938000000|1999-11-30 05:00:00|4933.284|4933.284|5036.538301|5036.538301|5120.782125|5120.782125|4933.284|4933.284|5620856
944024400000|1999-12-01 05:00:00|4999.95|4999.95|5091.61575|5091.61575|5116.6155|5116.6155|4974.95025|4974.95025|4389043
944110800000|1999-12-02 05:00:00|5133.282|5133.282|5114.792518|5114.792518|5158.28175|5158.28175|5066.616|5066.616|3650436
944197200000|1999-12-03 05:00:00|5233.281|5233.281|5241.61425|5241.61425|5314.530188|5314.530188|5208.28125|5208.28125|4634746
944456400000|1999-12-06 05:00:00|5233.281|5233.281|5239.270607|5239.270607|5295.780375|5295.780375|5193.698063|5193.698063|3830438
944542800000|1999-12-07 05:00:00|5274.94725|5274.94725|5295.780375|5295.780375|5331.196687|5331.196687|5210.364562|5210.364562|5238352
944629200000|1999-12-08 05:00:00|5283.2805|5283.2805|5274.94725|5274.94725|5345.779875|5345.779875|5233.281|5233.281|3584435
944715600000|1999-12-09 05:00:00|5277.030563|5277.030563|5327.030062|5327.030062|5424.94575|5424.94575|5277.030563|5277.030563|5818858
944802000000|1999-12-10 05:00:00|5391.61275|5391.61275|5591.61075|5591.61075|5629.110375|5629.110375|5368.696313|5368.696313|7229472
945061200000|1999-12-13 05:00:00|5612.443875|5612.443875|5543.694562|5543.694562|5612.443875|5612.443875|5483.2785|5483.2785|5376653
945147600000|1999-12-14 05:00:00|5449.9455|5449.9455|5349.9465|5349.9465|5477.028563|5477.028563|5349.9465|5349.9465|4851648
945234000000|1999-12-15 05:00:00|5333.28|5333.28|5272.863938|5272.863938|5366.613|5366.613|5270.780625|5270.780625|4750247
945320400000|1999-12-16 05:00:00|5239.530938|5239.530938|5087.449125|5087.449125|5239.530938|5239.530938|5054.116125|5054.116125|7338373
945406800000|1999-12-17 05:00:00|5160.365063|5160.365063|5170.781625|5170.781625|5206.197938|5206.197938|5112.448875|5112.448875|8344283
945666000000|1999-12-20 05:00:00|5216.6145|5216.6145|5174.427589|5174.427589|5252.030813|5252.030813|5104.115625|5104.115625|4030240
945752400000|1999-12-21 05:00:00|5124.94875|5124.94875|5260.364062|5260.364062|5331.196687|5331.196687|5091.61575|5091.61575|6630366
945838800000|1999-12-22 05:00:00|5252.030813|5252.030813|5179.114875|5179.114875|5274.94725|5274.94725|5179.114875|5179.114875|2370923
945925200000|1999-12-23 05:00:00|5179.114875|5179.114875|5308.28025|5308.28025|5327.030062|5327.030062|5179.114875|5179.114875|2598325
946270800000|1999-12-27 05:00:00|5310.363563|5310.363563|5274.94725|5274.94725|5416.6125|5416.6125|5274.94725|5274.94725|2709627
946357200000|1999-12-28 05:00:00|5291.61375|5291.61375|5391.61275|5391.61275|5456.195438|5456.195438|5285.363813|5285.363813|3446734
946443600000|1999-12-29 05:00:00|5416.6125|5416.6125|5516.6115|5516.6115|5545.777875|5545.777875|5412.445875|5412.445875|2826628
946530000000|1999-12-30 05:00:00|5516.6115|5516.6115|5524.94475|5524.94475|5599.944|5599.944|5491.61175|5491.61175|2616626
946616400000|1999-12-31 05:00:00|5516.6115|5516.6115|5541.61125|5541.61125|5599.944|5599.944|5516.6115|5516.6115|1019710
946875600000|2000-01-03 05:00:00|5483.2785|5483.2785|5241.61425|5241.61425|5483.2785|5483.2785|5199.948|5199.948|5664356
946962000000|2000-01-04 05:00:00|5177.031563|5177.031563|5043.699562|5043.699562|5195.781375|5195.781375|4970.783625|4970.783625|9138991
947048400000|2000-01-05 05:00:00|5016.6165|5016.6165|4908.28425|4908.28425|5104.115625|5104.115625|4908.28425|4908.28425|7568175
947134800000|2000-01-06 05:00:00|4849.9515|4849.9515|5008.28325|5008.28325|5079.115875|5079.115875|4849.9515|4849.9515|9620496
947221200000|2000-01-07 05:00:00|5024.94975|5024.94975|5081.199188|5081.199188|5116.6155|5116.6155|4949.9505|4949.9505|5266252
947480400000|2000-01-10 05:00:00|5099.949|5099.949|5152.031813|5152.031813|5218.697813|5218.697813|5062.449375|5062.449375|4294542
947566800000|2000-01-11 05:00:00|5145.781875|5145.781875|5199.948|5199.948|5333.28|5333.28|5124.94875|5124.94875|6267362
947653200000|2000-01-12 05:00:00|5197.864688|5197.864688|5172.864938|5172.864938|5295.780375|5295.780375|5114.532187|5114.532187|5091650
947739600000|2000-01-13 05:00:00|5216.6145|5216.6145|5199.948|5199.948|5274.94725|5274.94725|5141.61525|5141.61525|5103951
947826000000|2000-01-14 05:00:00|5264.530688|5264.530688|5316.6135|5316.6135|5370.779625|5370.779625|5256.197437|5256.197437|5506255
948171600000|2000-01-18 05:00:00|5266.614|5266.614|5052.032813|5052.032813|5266.614|5266.614|5049.9495|5049.9495|5136051
948258000000|2000-01-19 05:00:00|5116.6155|5116.6155|4964.533688|4964.533688|5158.28175|5158.28175|4958.28375|4958.28375|5784657
948344400000|2000-01-20 05:00:00|5008.28325|5008.28325|5046.564201|5046.564201|5154.115125|5154.115125|4945.783875|4945.783875|9900699
948430800000|2000-01-21 05:00:00|5099.949|5099.949|5056.199438|5056.199438|5124.94875|5124.94875|5031.199688|5031.199688|5523955
948690000000|2000-01-24 05:00:00|5141.61525|5141.61525|5066.616|5066.616|5266.614|5266.614|5020.783125|5020.783125|8779287
948776400000|2000-01-25 05:00:00|5054.116125|5054.116125|5279.113875|5279.113875|5291.61375|5291.61375|5054.116125|5054.116125|8885188
948862800000|2000-01-26 05:00:00|5333.28|5333.28|5324.94675|5324.94675|5468.695312|5468.695312|5316.6135|5316.6135|11551315
948949200000|2000-01-27 05:00:00|5366.613|5366.613|5431.195688|5431.195688|5474.94525|5474.94525|5335.363313|5335.363313|5457954
949035600000|2000-01-28 05:00:00|5370.779625|5370.779625|5274.94725|5274.94725|5408.27925|5408.27925|5258.28075|5258.28075|6311463
949294800000|2000-01-31 05:00:00|5233.281|5233.281|5491.61175|5491.61175|5524.94475|5524.94475|5227.031063|5227.031063|6534965
949381200000|2000-02-01 05:00:00|5485.361813|5485.361813|5633.277|5633.277|5649.9435|5649.9435|5460.362063|5460.362063|8122581
949467600000|2000-02-02 05:00:00|5616.6105|5616.6105|5472.861937|5472.861937|5616.6105|5616.6105|5454.112125|5454.112125|7839978
949554000000|2000-02-03 05:00:00|5483.2785|5483.2785|5429.112375|5429.112375|5516.6115|5516.6115|5354.113125|5354.113125|6525365
949640400000|2000-02-04 05:00:00|5429.112375|5429.112375|5381.196188|5381.196188|5454.112125|5454.112125|5354.113125|5354.113125|4512345
949899600000|2000-02-07 05:00:00|5381.196188|5381.196188|5414.529188|5414.529188|5462.445375|5462.445375|5364.529688|5364.529688|3913239
949986000000|2000-02-08 05:00:00|5449.9455|5449.9455|5433.279|5433.279|5510.361563|5510.361563|5424.94575|5424.94575|4611646
950072400000|2000-02-09 05:00:00|5429.112375|5429.112375|5218.697813|5218.697813|5429.112375|5429.112375|5166.615|5166.615|6288362
950158800000|2000-02-10 05:00:00|5220.781125|5220.781125|5149.9485|5149.9485|5316.6135|5316.6135|5120.782125|5120.782125|5239852
950245200000|2000-02-11 05:00:00|5166.615|5166.615|5116.6155|5116.6155|5268.697313|5268.697313|5064.532688|5064.532688|5707857
950504400000|2000-02-14 05:00:00|5116.6155|5116.6155|5133.282|5133.282|5264.530688|5264.530688|5116.6155|5116.6155|4742747
950590800000|2000-02-15 05:00:00|5141.61525|5141.61525|5304.113625|5304.113625|5320.780125|5320.780125|5127.032063|5127.032063|4086040
950677200000|2000-02-16 05:00:00|5216.6145|5216.6145|5128.073719|5128.073719|5224.94775|5224.94775|5070.782625|5070.782625|6666966
950763600000|2000-02-17 05:00:00|5141.61525|5141.61525|4931.200688|4931.200688|5183.2815|5183.2815|4762.452375|4762.452375|12430324
950850000000|2000-02-18 05:00:00|4929.117375|4929.117375|4608.28725|4608.28725|4931.200688|4931.200688|4512.454875|4512.454875|13671136
951195600000|2000-02-22 05:00:00|4649.9535|4649.9535|4637.453625|4637.453625|4674.95325|4674.95325|4587.454125|4587.454125|12063120
951282000000|2000-02-23 05:00:00|4633.287|4633.287|4604.120625|4604.120625|4689.536437|4689.536437|4556.204438|4556.204438|9542795
951368400000|2000-02-24 05:00:00|4587.454125|4587.454125|4333.29|4333.29|4618.703812|4618.703812|4295.790375|4295.790375|17384273
951454800000|2000-02-25 05:00:00|4370.789625|4370.789625|4158.29175|4158.29175|4466.622|4466.622|4133.292|4133.292|14509345
951714000000|2000-02-28 05:00:00|4216.6245|4216.6245|4420.789125|4420.789125|4516.6215|4516.6215|4216.6245|4216.6245|14319743
951800400000|2000-02-29 05:00:00|4533.288|4533.288|4472.871938|4472.871938|4539.537938|4539.537938|4383.2895|4383.2895|7493474
951886800000|2000-03-01 05:00:00|4566.621|4566.621|4516.6215|4516.6215|4581.204188|4581.204188|4406.205937|4406.205937|6817568
951973200000|2000-03-02 05:00:00|4566.621|4566.621|4452.038812|4452.038812|4581.204188|4581.204188|4412.455875|4412.455875|7621876
952059600000|2000-03-03 05:00:00|4591.62075|4591.62075|4449.9555|4449.9555|4612.453875|4612.453875|4374.95625|4374.95625|7680976
952318800000|2000-03-06 05:00:00|4449.9555|4449.9555|4308.29025|4308.29025|4458.28875|4458.28875|4287.457125|4287.457125|6389463
952405200000|2000-03-07 05:00:00|4316.6235|4316.6235|4212.457875|4212.457875|4333.29|4333.29|4137.458625|4137.458625|9760597
952491600000|2000-03-08 05:00:00|4220.791125|4220.791125|4091.62575|4091.62575|4220.791125|4220.791125|4035.376313|4035.376313|9944499
952578000000|2000-03-09 05:00:00|4129.125375|4129.125375|4091.62575|4091.62575|4145.791875|4145.791875|3983.2935|3983.2935|11238112
952664400000|2000-03-10 05:00:00|4104.125625|4104.125625|4222.874438|4222.874438|4327.040063|4327.040063|4060.376062|4060.376062|10882608
952923600000|2000-03-13 05:00:00|4124.95875|4124.95875|4218.707812|4218.707812|4379.122875|4379.122875|4079.125875|4079.125875|8926589
953010000000|2000-03-14 05:00:00|4324.95675|4324.95675|4281.207188|4281.207188|4412.455875|4412.455875|4262.457375|4262.457375|8211982
953096400000|2000-03-15 05:00:00|4291.62375|4291.62375|4429.122375|4429.122375|4474.95525|4474.95525|4239.540937|4239.540937|9801098
953182800000|2000-03-16 05:00:00|4566.621|4566.621|4791.61875|4791.61875|4885.367813|4885.367813|4549.9545|4549.9545|15131851
953269200000|2000-03-17 05:00:00|4749.9525|4749.9525|4787.452125|4787.452125|4899.951|4899.951|4702.036313|4702.036313|10338403
953528400000|2000-03-20 05:00:00|4833.285|4833.285|4733.286|4733.286|4899.951|4899.951|4697.869688|4697.869688|7728677
953614800000|2000-03-21 05:00:00|4733.286|4733.286|4862.451375|4862.451375|4966.617|4966.617|4616.6205|4616.6205|10244202
953701200000|2000-03-22 05:00:00|4887.451125|4887.451125|4924.95075|4924.95075|4924.95075|4924.95075|4779.118875|4779.118875|5579155
953787600000|2000-03-23 05:00:00|4924.95075|4924.95075|5199.948|5199.948|5199.948|5199.948|4841.61825|4841.61825|9895598
953874000000|2000-03-24 05:00:00|5195.781375|5195.781375|5187.448125|5187.448125|5243.697563|5243.697563|5127.032063|5127.032063|8526385
954133200000|2000-03-27 05:00:00|5183.2815|5183.2815|5016.6165|5016.6165|5199.948|5199.948|4970.783625|4970.783625|6160261
954219600000|2000-03-28 05:00:00|4987.450125|4987.450125|5083.2825|5083.2825|5162.448375|5162.448375|4964.533688|4964.533688|7029970
954306000000|2000-03-29 05:00:00|5070.782625|5070.782625|5054.116125|5054.116125|5154.115125|5154.115125|4974.95025|4974.95025|5339453
954392400000|2000-03-30 05:00:00|5049.9495|5049.9495|4966.617|4966.617|5087.449125|5087.449125|4929.117375|4929.117375|5955359
954478800000|2000-03-31 05:00:00|4949.9505|4949.9505|4964.533688|4964.533688|5016.6165|5016.6165|4883.2845|4883.2845|5549755
954734400000|2000-04-03 04:00:00|4991.61675|4991.61675|5183.2815|5183.2815|5239.530938|5239.530938|4981.200188|4981.200188|7863378
954820800000|2000-04-04 04:00:00|5183.2815|5183.2815|4899.951|4899.951|5260.364062|5260.364062|4756.202438|4756.202438|12773827
954907200000|2000-04-05 04:00:00|4866.618|4866.618|4816.6185|4816.6185|4908.28425|4908.28425|4777.035563|4777.035563|7386373
954993600000|2000-04-06 04:00:00|4799.952|4799.952|4699.953|4699.953|4802.035313|4802.035313|4668.703312|4668.703312|8159781
955080000000|2000-04-07 04:00:00|4712.452875|4712.452875|4635.370313|4635.370313|4712.452875|4712.452875|4620.787125|4620.787125|6021360
955339200000|2000-04-10 04:00:00|4635.370313|4635.370313|4772.868938|4772.868938|4833.285|4833.285|4606.203938|4606.203938|7149971
955425600000|2000-04-11 04:00:00|4812.451875|4812.451875|4839.534938|4839.534938|4883.2845|4883.2845|4699.953|4699.953|7689076
955512000000|2000-04-12 04:00:00|4874.95125|4874.95125|5024.94975|5024.94975|5133.282|5133.282|4872.867938|4872.867938|10303603
955598400000|2000-04-13 04:00:00|5024.94975|5024.94975|4866.618|4866.618|5045.782875|5045.782875|4833.285|4833.285|7949179
955684800000|2000-04-14 04:00:00|4783.2855|4783.2855|4466.622|4466.622|4799.952|4799.952|4393.706063|4393.706063|13703237
955944000000|2000-04-17 04:00:00|4433.289|4433.289|4466.622|4466.622|4545.787875|4545.787875|4395.789375|4395.789375|9228692
956030400000|2000-04-18 04:00:00|4508.28825|4508.28825|4664.536687|4664.536687|4687.453125|4687.453125|4499.955|4499.955|5776257
956116800000|2000-04-19 04:00:00|4649.9535|4649.9535|4649.9535|4649.9535|4691.61975|4691.61975|4593.704062|4593.704062|4890348
956203200000|2000-04-20 04:00:00|4641.62025|4641.62025|4766.619|4766.619|4795.785375|4795.785375|4622.870438|4622.870438|4689046
956548800000|2000-04-24 04:00:00|4758.28575|4758.28575|5002.033313|5002.033313|5037.449625|5037.449625|4733.286|4733.286|9896798
956635200000|2000-04-25 04:00:00|5033.283|5033.283|5266.614|5266.614|5266.614|5266.614|5031.199688|5031.199688|8447184
956721600000|2000-04-26 04:00:00|5266.614|5266.614|5154.115125|5154.115125|5324.94675|5324.94675|5149.9485|5149.9485|6979869
956808000000|2000-04-27 04:00:00|5083.2825|5083.2825|5166.615|5166.615|5172.864938|5172.864938|4999.95|4999.95|7219872
956894400000|2000-04-28 04:00:00|5166.615|5166.615|4983.2835|4983.2835|5229.114375|5229.114375|4983.2835|4983.2835|6895268
957153600000|2000-05-01 04:00:00|4987.450125|4987.450125|5045.782875|5045.782875|5108.28225|5108.28225|4881.201187|4881.201187|7694176
957240000000|2000-05-02 04:00:00|5045.782875|5045.782875|4935.367313|4935.367313|5045.782875|5045.782875|4916.6175|4916.6175|6159061
957326400000|2000-05-03 04:00:00|4920.784125|4920.784125|4733.286|4733.286|4991.61675|4991.61675|4666.62|4666.62|7489874
957412800000|2000-05-04 04:00:00|4779.118875|4779.118875|4824.95175|4824.95175|4908.28425|4908.28425|4768.702313|4768.702313|6080760
957499200000|2000-05-05 04:00:00|4824.95175|4824.95175|4887.451125|4887.451125|4889.534438|4889.534438|4716.6195|4716.6195|5127351
957758400000|2000-05-08 04:00:00|4833.285|4833.285|5068.699312|5068.699312|5077.032563|5077.032563|4829.118375|4829.118375|5548855
957844800000|2000-05-09 04:00:00|5068.699312|5068.699312|4933.284|4933.284|5137.448625|5137.448625|4920.784125|4920.784125|6369063
957931200000|2000-05-10 04:00:00|4950|4950|4779|4779|5012|5012|4779|4779|2964700
958017600000|2000-05-11 04:00:00|4775|4775|4950|4950|4950|4950|4750|4750|3331400
958104000000|2000-05-12 04:00:00|4912.5|4912.5|5025|5025|5062.5|5062.5|4900|4900|3162700
958363200000|2000-05-15 04:00:00|5050|5050|5218.75|5218.75|5237.5|5237.5|5018.75|5018.75|3402600
958449600000|2000-05-16 04:00:00|5256.25|5256.25|5112.5|5112.5|5262.5|5262.5|5106.25|5106.25|3539400
958536000000|2000-05-17 04:00:00|5100|5100|5093.75|5093.75|5175|5175|5025|5025|3122900
958622400000|2000-05-18 04:00:00|5075|5075|5181.25|5181.25|5231.25|5231.25|5075|5075|2727100
958708800000|2000-05-19 04:00:00|5081.25|5081.25|5031.25|5031.25|5112.5|5112.5|4975|4975|2851800
958968000000|2000-05-22 04:00:00|5025|5025|4962.5|4962.5|5062.5|5062.5|4868.75|4868.75|3002300
959054400000|2000-05-23 04:00:00|4925|4925|5075|5075|5087.5|5087.5|4925|4925|3049000
959140800000|2000-05-24 04:00:00|5075|5075|5000|5000|5237.5|5237.5|4937.5|4937.5|4323400
959227200000|2000-05-25 04:00:00|5000|5000|4887.5|4887.5|5118.75|5118.75|4850|4850|3859300
959313600000|2000-05-26 04:00:00|4925|4925|4906.25|4906.25|4993.75|4993.75|4868.75|4868.75|1725300
959659200000|2000-05-30 04:00:00|4962.5|4962.5|5062.5|5062.5|5075|5075|4962.5|4962.5|1713900
959745600000|2000-05-31 04:00:00|5068.75|5068.75|5400|5400|5437.5|5437.5|5025|5025|4761700
959832000000|2000-06-01 04:00:00|5381.25|5381.25|5387.5|5387.5|5487.5|5487.5|5300|5300|4145800
959918400000|2000-06-02 04:00:00|5581.25|5581.25|5650|5650|5700|5700|5550|5550|4626200
960177600000|2000-06-05 04:00:00|5625|5625|5562.5|5562.5|5625|5625|5481.25|5481.25|2889800
960264000000|2000-06-06 04:00:00|5537.5|5537.5|5400|5400|5537.5|5537.5|5350|5350|3640700
960350400000|2000-06-07 04:00:00|5425|5425|5643.75|5643.75|5693.75|5693.75|5418.75|5418.75|2853400
960436800000|2000-06-08 04:00:00|5618.75|5618.75|5500|5500|5650|5650|5500|5500|2563200
960523200000|2000-06-09 04:00:00|5550|5550|5381.25|5381.25|5631.25|5631.25|5350|5350|2437100
960782400000|2000-06-12 04:00:00|5375|5375|5364.844|5364.844|5450|5450|5350|5350|2314700
960868800000|2000-06-13 04:00:00|5375|5375|5450|5450|5468.75|5468.75|5281.25|5281.25|2474100
960955200000|2000-06-14 04:00:00|5475|5475|5675|5675|5718.75|5718.75|5462.5|5462.5|3850600
961041600000|2000-06-15 04:00:00|5637.5|5637.5|5550|5550|5687.5|5687.5|5393.75|5393.75|3898700
961128000000|2000-06-16 04:00:00|5550|5550|5150|5150|5568.75|5568.75|5137.5|5137.5|5988100
961387200000|2000-06-19 04:00:00|5218.75|5218.75|5350|5350|5506.25|5506.25|5193.75|5193.75|4285100
961473600000|2000-06-20 04:00:00|5275|5275|5400|5400|5462.5|5462.5|5275|5275|3074100
961560000000|2000-06-21 04:00:00|5406.25|5406.25|5262.5|5262.5|5406.25|5406.25|5212.5|5212.5|2155400
961646400000|2000-06-22 04:00:00|5237.5|5237.5|5343.75|5343.75|5350|5350|5193.75|5193.75|3184700
961732800000|2000-06-23 04:00:00|5343.75|5343.75|5362.5|5362.5|5431.25|5431.25|5275|5275|2832900
961992000000|2000-06-26 04:00:00|5362.5|5362.5|5618.75|5618.75|5650|5650|5356.25|5356.25|3169400
962078400000|2000-06-27 04:00:00|5600|5600|5418.75|5418.75|5631.25|5631.25|5375|5375|3100500
962164800000|2000-06-28 04:00:00|5318.75|5318.75|5325|5325|5493.75|5493.75|5318.75|5318.75|4160800
962251200000|2000-06-29 04:00:00|5281.25|5281.25|5250|5250|5318.75|5318.75|5200|5200|3040800
962337600000|2000-06-30 04:00:00|5168.75|5168.75|5212.5|5212.5|5222.656|5222.656|5100|5100|4232700
962596800000|2000-07-03 04:00:00|5087.5|5087.5|5237.5|5237.5|5262.5|5262.5|5087.5|5087.5|1511400
962769600000|2000-07-05 04:00:00|5275|5275|5212.5|5212.5|5293.75|5293.75|5156.25|5156.25|3107100
962856000000|2000-07-06 04:00:00|5131.25|5131.25|5193.75|5193.75|5206.25|5206.25|5068.75|5068.75|3633600
962942400000|2000-07-07 04:00:00|5250|5250|5375|5375|5381.25|5381.25|5206.25|5206.25|3550200
963201600000|2000-07-10 04:00:00|5362.5|5362.5|5487.5|5487.5|5506.25|5506.25|5281.25|5281.25|3541900
963288000000|2000-07-11 04:00:00|5487.5|5487.5|5406.25|5406.25|5543.75|5543.75|5325|5325|3439000
963374400000|2000-07-12 04:00:00|5425|5425|5500|5500|5556.25|5556.25|5368.75|5368.75|3498500
963460800000|2000-07-13 04:00:00|5562.5|5562.5|5506.25|5506.25|5562.5|5562.5|5462.5|5462.5|1787800
963547200000|2000-07-14 04:00:00|5518.75|5518.75|5656.25|5656.25|5712.5|5712.5|5493.75|5493.75|3442600
963806400000|2000-07-17 04:00:00|5700|5700|5631.25|5631.25|5737.5|5737.5|5500|5500|3628500
963892800000|2000-07-18 04:00:00|5600|5600|5518.75|5518.75|5606.25|5606.25|5425|5425|3094800
963979200000|2000-07-19 04:00:00|5512.5|5512.5|5506.25|5506.25|5568.75|5568.75|5450|5450|2282000
964065600000|2000-07-20 04:00:00|5512.5|5512.5|5687.5|5687.5|5775|5775|5512.5|5512.5|3377300
964152000000|2000-07-21 04:00:00|5675|5675|5925|5925|5956.25|5956.25|5675|5675|5371100
964411200000|2000-07-24 04:00:00|5925|5925|5706.25|5706.25|5975|5975|5618.75|5618.75|3980700
964497600000|2000-07-25 04:00:00|5725|5725|5587.5|5587.5|5762.5|5762.5|5562.5|5562.5|3700700
964584000000|2000-07-26 04:00:00|5518.75|5518.75|5562.5|5562.5|5687.5|5687.5|5512.5|5512.5|3684200
964670400000|2000-07-27 04:00:00|5625|5625|5831.25|5831.25|5843.75|5843.75|5612.5|5612.5|3302800
964756800000|2000-07-28 04:00:00|5875|5875|5600|5600|5875|5875|5506.25|5506.25|3854700
965016000000|2000-07-31 04:00:00|5587.5|5587.5|5668.75|5668.75|5737.5|5737.5|5581.25|5581.25|3116700
965102400000|2000-08-01 04:00:00|5700|5700|5693.75|5693.75|5750|5750|5650|5650|2090400
965188800000|2000-08-02 04:00:00|5693.75|5693.75|5737.5|5737.5|5793.75|5793.75|5618.75|5618.75|2764700
965275200000|2000-08-03 04:00:00|5587.5|5587.5|5800|5800|5856.25|5856.25|5587.5|5587.5|3455600
965361600000|2000-08-04 04:00:00|5887.5|5887.5|5981.25|5981.25|6018.75|6018.75|5818.75|5818.75|3774700
965620800000|2000-08-07 04:00:00|5925|5925|5831.25|5831.25|5981.25|5981.25|5818.75|5818.75|3575400
965707200000|2000-08-08 04:00:00|5887.5|5887.5|5875|5875|5887.5|5887.5|5750|5750|2845500
965793600000|2000-08-09 04:00:00|5812.5|5812.5|5962.5|5962.5|6012.5|6012.5|5812.5|5812.5|3198600
965880000000|2000-08-10 04:00:00|5968.75|5968.75|5862.5|5862.5|6000|6000|5850|5850|2326100
965966400000|2000-08-11 04:00:00|5875|5875|5975|5975|6043.75|6043.75|5843.75|5843.75|3163400
966225600000|2000-08-14 04:00:00|6012.5|6012.5|6000|6000|6043.75|6043.75|5875|5875|2456200
966312000000|2000-08-15 04:00:00|5993.75|5993.75|5918.75|5918.75|5993.75|5993.75|5868.75|5868.75|2762000
966398400000|2000-08-16 04:00:00|5875|5875|5731.25|5731.25|5968.75|5968.75|5725|5725|2688000
966484800000|2000-08-17 04:00:00|5743.75|5743.75|5850|5850|5900|5900|5731.25|5731.25|2425700
966571200000|2000-08-18 04:00:00|5900|5900|5850|5850|5918.75|5918.75|5825|5825|2079600
966830400000|2000-08-21 04:00:00|5900|5900|5912.5|5912.5|6006.25|6006.25|5875|5875|2429700
966916800000|2000-08-22 04:00:00|5950|5950|5793.75|5793.75|5962.5|5962.5|5743.75|5743.75|3618500
967003200000|2000-08-23 04:00:00|5831.25|5831.25|5731.25|5731.25|5831.25|5831.25|5700|5700|3253600
967089600000|2000-08-24 04:00:00|5800|5800|5650|5650|5800|5800|5575|5575|3989800
967176000000|2000-08-25 04:00:00|5662.5|5662.5|5656.25|5656.25|5718.75|5718.75|5656.25|5656.25|2163700
967435200000|2000-08-28 04:00:00|5750|5750|5987.5|5987.5|5993.75|5993.75|5700|5700|4300000
967521600000|2000-08-29 04:00:00|5912.5|5912.5|5925|5925|5968.75|5968.75|5831.25|5831.25|3075400
967608000000|2000-08-30 04:00:00|5881.25|5881.25|5893.75|5893.75|5968.75|5968.75|5862.5|5862.5|2005500
967694400000|2000-08-31 04:00:00|5900|5900|5901.563|5901.563|6037.5|6037.5|5900|5900|3466100
967780800000|2000-09-01 04:00:00|5950|5950|5843.75|5843.75|5987.5|5987.5|5837.5|5837.5|1854500
968126400000|2000-09-05 04:00:00|5843.75|5843.75|5975|5975|5993.75|5993.75|5837.5|5837.5|2375100
968212800000|2000-09-06 04:00:00|6000|6000|6000|6000|6187.5|6187.5|5950|5950|3662500
968299200000|2000-09-07 04:00:00|6000|6000|5931.25|5931.25|6000|6000|5850|5850|1613200
968385600000|2000-09-08 04:00:00|5918.75|5918.75|6062.5|6062.5|6068.75|6068.75|5893.75|5893.75|3082900
968644800000|2000-09-11 04:00:00|6000|6000|6181.25|6181.25|6193.75|6193.75|6000|6000|3330100
968731200000|2000-09-12 04:00:00|6193.75|6193.75|6137.5|6137.5|6193.75|6193.75|6056.25|6056.25|3053400
968817600000|2000-09-13 04:00:00|6187.5|6187.5|6131.25|6131.25|6225|6225|6031.25|6031.25|3162500
968904000000|2000-09-14 04:00:00|6118.75|6118.75|6081.25|6081.25|6187.5|6187.5|6050|6050|2118200
968990400000|2000-09-15 04:00:00|6056.25|6056.25|5931.25|5931.25|6118.75|6118.75|5875|5875|4353500
969249600000|2000-09-18 04:00:00|5868.75|5868.75|5800|5800|5900|5900|5800|5800|2595600
969336000000|2000-09-19 04:00:00|5800|5800|5981.25|5981.25|5987.5|5987.5|5800|5800|3074800
969422400000|2000-09-20 04:00:00|5756.25|5756.25|5800|5800|5818.75|5818.75|5637.5|5637.5|3557700
969508800000|2000-09-21 04:00:00|5681.25|5681.25|5825|5825|5843.75|5843.75|5587.5|5587.5|3341300
969595200000|2000-09-22 04:00:00|5825|5825|5875|5875|5925|5925|5787.5|5787.5|2678100
969854400000|2000-09-25 04:00:00|5900|5900|6000|6000|6037.5|6037.5|5837.5|5837.5|2913600
969940800000|2000-09-26 04:00:00|6006.25|6006.25|5956.25|5956.25|6068.75|6068.75|5881.25|5881.25|2042000
970027200000|2000-09-27 04:00:00|5900|5900|5875|5875|5931.25|5931.25|5837.5|5837.5|2720600
970113600000|2000-09-28 04:00:00|5875|5875|6093.75|6093.75|6200|6200|5875|5875|2936600
970200000000|2000-09-29 04:00:00|6131.25|6131.25|6075|6075|6193.75|6193.75|6068.75|6068.75|2497000
970459200000|2000-10-02 04:00:00|6100|6100|6300|6300|6300|6300|5987.5|5987.5|3693100
970545600000|2000-10-03 04:00:00|6243.75|6243.75|6150|6150|6268.75|6268.75|6137.5|6137.5|3443200
970632000000|2000-10-04 04:00:00|6156.25|6156.25|6087.5|6087.5|6181.25|6181.25|6087.5|6087.5|2408500
970718400000|2000-10-05 04:00:00|6168.75|6168.75|6100|6100|6250|6250|6075|6075|3297800
970804800000|2000-10-06 04:00:00|6056.25|6056.25|5793.75|5793.75|6075|6075|5750|5750|6080700
971064000000|2000-10-09 04:00:00|5800|5800|5662.5|5662.5|5800|5800|5643.75|5643.75|3609400
971150400000|2000-10-10 04:00:00|5693.75|5693.75|5550|5550|5693.75|5693.75|5500|5500|5397700
971236800000|2000-10-11 04:00:00|5487.5|5487.5|5437.5|5437.5|5593.75|5593.75|5406.25|5406.25|6158800
971323200000|2000-10-12 04:00:00|5600|5600|5187.5|5187.5|5687.5|5687.5|5118.75|5118.75|8340300
971409600000|2000-10-13 04:00:00|5143.75|5143.75|5393.75|5393.75|5431.25|5431.25|5143.75|5143.75|4479700
971668800000|2000-10-16 04:00:00|5450|5450|5575|5575|5662.5|5662.5|5400|5400|4724400
971755200000|2000-10-17 04:00:00|5525|5525|5375|5375|5600|5600|5312.5|5312.5|4831400
971841600000|2000-10-18 04:00:00|5287.5|5287.5|5425|5425|5562.5|5562.5|5062.5|5062.5|7127500
971928000000|2000-10-19 04:00:00|5525|5525|5606.25|5606.25|5687.5|5687.5|5518.75|5518.75|3747700
972014400000|2000-10-20 04:00:00|5543.75|5543.75|5606.25|5606.25|5687.5|5687.5|5543.75|5543.75|2574600
972273600000|2000-10-23 04:00:00|5656.25|5656.25|5437.5|5437.5|5656.25|5656.25|5400|5400|4405400
972360000000|2000-10-24 04:00:00|5481.25|5481.25|5712.5|5712.5|5737.5|5737.5|5468.75|5468.75|4463300
972446400000|2000-10-25 04:00:00|5775|5775|5737.5|5737.5|5875|5875|5700|5700|4467400
972532800000|2000-10-26 04:00:00|5643.75|5643.75|5443.75|5443.75|5656.25|5656.25|5306.25|5306.25|6013200
972619200000|2000-10-27 04:00:00|5587.5|5587.5|5581.25|5581.25|5625|5625|5481.25|5481.25|3010500
972882000000|2000-10-30 05:00:00|5637.5|5637.5|5843.75|5843.75|5887.5|5887.5|5631.25|5631.25|3169800
972968400000|2000-10-31 05:00:00|5837.5|5837.5|6000|6000|6018.75|6018.75|5737.5|5737.5|4204900
973054800000|2000-11-01 05:00:00|5987.5|5987.5|5837.5|5837.5|6012.5|6012.5|5712.5|5712.5|3955400
973141200000|2000-11-02 05:00:00|5850|5850|5762.5|5762.5|5906.25|5906.25|5756.25|5756.25|3340200
973227600000|2000-11-03 05:00:00|5850|5850|5962.5|5962.5|6037.5|6037.5|5775|5775|3322400
973486800000|2000-11-06 05:00:00|5987.5|5987.5|6062.5|6062.5|6062.5|6062.5|5931.25|5931.25|2895500
973573200000|2000-11-07 05:00:00|6037.5|6037.5|6093.75|6093.75|6143.75|6143.75|6018.75|6018.75|2043800
973659600000|2000-11-08 05:00:00|6131.25|6131.25|5800|5800|6131.25|6131.25|5787.5|5787.5|3474000
973746000000|2000-11-09 05:00:00|5818.75|5818.75|5825|5825|5918.75|5918.75|5706.25|5706.25|3487100
973832400000|2000-11-10 05:00:00|5787.5|5787.5|5706.25|5706.25|5937.5|5937.5|5706.25|5706.25|3067200
974091600000|2000-11-13 05:00:00|5693.75|5693.75|5587.5|5587.5|5800|5800|5556.25|5556.25|3096400
974178000000|2000-11-14 05:00:00|5587.5|5587.5|5731.25|5731.25|5887.5|5887.5|5587.5|5587.5|3021000
974264400000|2000-11-15 05:00:00|5725|5725|5768.75|5768.75|5950|5950|5650|5650|3333000
974350800000|2000-11-16 05:00:00|5750|5750|5775|5775|5943.75|5943.75|5700|5700|2188100
974437200000|2000-11-17 05:00:00|5718.75|5718.75|5606.25|5606.25|5775|5775|5512.5|5512.5|3903800
974696400000|2000-11-20 05:00:00|5606.25|5606.25|5262.5|5262.5|5606.25|5606.25|5256.25|5256.25|4729900
974782800000|2000-11-21 05:00:00|5250|5250|5325|5325|5350|5350|5006.25|5006.25|3811400
974869200000|2000-11-22 05:00:00|5287.5|5287.5|5181.25|5181.25|5375|5375|5112.5|5112.5|3121300
975042000000|2000-11-24 05:00:00|5168.75|5168.75|5137.5|5137.5|5225|5225|5118.75|5118.75|1574900
975301200000|2000-11-27 05:00:00|5400|5400|5300|5300|5400|5400|5287.5|5287.5|2884200
975387600000|2000-11-28 05:00:00|5287.5|5287.5|5512.5|5512.5|5637.5|5637.5|5287.5|5287.5|4366000
975474000000|2000-11-29 05:00:00|5518.75|5518.75|5693.75|5693.75|5718.75|5718.75|5500|5500|3777000
975560400000|2000-11-30 05:00:00|5668.75|5668.75|5493.75|5493.75|5925|5925|5337.5|5337.5|8783000
975646800000|2000-12-01 05:00:00|5625|5625|5425|5425|5625|5625|5400|5400|4174100
975906000000|2000-12-04 05:00:00|5368.75|5368.75|5200|5200|5375|5375|5137.5|5137.5|6599900
975992400000|2000-12-05 05:00:00|5350|5350|5400|5400|5500|5500|5243.75|5243.75|6015200
976078800000|2000-12-06 05:00:00|5387.5|5387.5|5375|5375|5612.5|5612.5|5350|5350|4374100
976165200000|2000-12-07 05:00:00|5400|5400|5343.75|5343.75|5481.25|5481.25|5325|5325|2979400
976251600000|2000-12-08 05:00:00|5400|5400|5481.25|5481.25|5587.5|5587.5|5400|5400|3318900
976510800000|2000-12-11 05:00:00|5568.75|5568.75|5650|5650|5693.75|5693.75|5531.25|5531.25|3302800
976597200000|2000-12-12 05:00:00|5625|5625|5618.75|5618.75|5662.5|5662.5|5537.5|5537.5|2228900
976683600000|2000-12-13 05:00:00|5643.75|5643.75|5650|5650|5806.25|5806.25|5625|5625|3481500
976770000000|2000-12-14 05:00:00|5650|5650|5543.75|5543.75|5656.25|5656.25|5450|5450|4193100
976856400000|2000-12-15 05:00:00|5518.75|5518.75|5462.5|5462.5|5543.75|5543.75|5362.5|5362.5|5541000
977115600000|2000-12-18 05:00:00|5537.5|5537.5|5675|5675|5793.75|5793.75|5531.25|5531.25|4841800
977202000000|2000-12-19 05:00:00|5712.5|5712.5|5493.75|5493.75|5787.5|5787.5|5437.5|5437.5|4687100
977288400000|2000-12-20 05:00:00|5493.75|5493.75|5143.75|5143.75|5500|5500|5093.75|5093.75|6398400
977374800000|2000-12-21 05:00:00|5300|5300|5256.25|5256.25|5300|5300|5150|5150|5348100
977461200000|2000-12-22 05:00:00|5300|5300|5318.75|5318.75|5387.5|5387.5|5256.25|5256.25|3780200
977806800000|2000-12-26 05:00:00|5343.75|5343.75|5325|5325|5368.75|5368.75|5262.5|5262.5|3394200
977893200000|2000-12-27 05:00:00|5418.75|5418.75|5318.75|5318.75|5450|5450|5318.75|5318.75|6272500
977979600000|2000-12-28 05:00:00|5425|5425|5400|5400|5450|5450|5350|5350|3120600
978066000000|2000-12-29 05:00:00|5450|5450|5493.75|5493.75|5543.75|5543.75|5437.5|5437.5|3834200
978411600000|2001-01-02 05:00:00|5450|5450|5200|5200|5468.75|5468.75|5156.25|5156.25|3846300
978498000000|2001-01-03 05:00:00|5150|5150|5593.75|5593.75|5706.25|5706.25|5143.75|5143.75|7846900
978584400000|2001-01-04 05:00:00|5656.25|5656.25|5418.75|5418.75|5681.25|5681.25|5375|5375|7188600
978670800000|2001-01-05 05:00:00|5325|5325|5156.25|5156.25|5331.25|5331.25|5050|5050|5562400
978930000000|2001-01-08 05:00:00|5187.5|5187.5|4893.75|4893.75|5187.5|5187.5|4862.5|4862.5|7686000
979016400000|2001-01-09 05:00:00|4900|4900|4693.75|4693.75|4950|4950|4618.75|4618.75|8720200
979102800000|2001-01-10 05:00:00|4675|4675|4668.75|4668.75|4800|4800|4625|4625|9399600
979189200000|2001-01-11 05:00:00|4656.25|4656.25|4787.5|4787.5|4856.25|4856.25|4612.5|4612.5|7149700
979275600000|2001-01-12 05:00:00|4893.75|4893.75|4793.75|4793.75|4893.75|4893.75|4693.75|4693.75|6216000
979621200000|2001-01-16 05:00:00|4793.75|4793.75|4831.25|4831.25|4893.75|4893.75|4743.75|4743.75|4958900
979707600000|2001-01-17 05:00:00|4956.25|4956.25|4943.75|4943.75|5006.25|5006.25|4893.75|4893.75|6995800
979794000000|2001-01-18 05:00:00|5062.5|5062.5|4962.5|4962.5|5068.75|5068.75|4906.25|4906.25|4501800
979880400000|2001-01-19 05:00:00|4962.5|4962.5|4862.5|4862.5|4987.5|4987.5|4706.25|4706.25|7074900
980139600000|2001-01-22 05:00:00|4887.5|4887.5|4500|4500|4912.5|4912.5|4418.75|4418.75|13395000
980226000000|2001-01-23 05:00:00|4625|4625|4650|4650|4737.5|4737.5|4600|4600|17716100
980312400000|2001-01-24 05:00:00|4750|4750|4625|4625|4750|4750|4556.25|4556.25|11869300
980398800000|2001-01-25 05:00:00|4712.5|4712.5|4637.5|4637.5|4762.5|4762.5|4600|4600|7551700
980485200000|2001-01-26 05:00:00|4637.5|4637.5|4662.5|4662.5|4712.5|4712.5|4587.5|4587.5|6946500
980744400000|2001-01-29 05:00:00|4730|4730|4761|4761|4832|4832|4725|4725|6474700
980830800000|2001-01-30 05:00:00|4700|4700|4791|4791|4811|4811|4674|4674|7970200
980917200000|2001-01-31 05:00:00|4780|4780|4710|4710|4850|4850|4600|4600|7785000
981003600000|2001-02-01 05:00:00|4710|4710|4749|4749|4784|4784|4710|4710|5176400
981090000000|2001-02-02 05:00:00|4749|4749|4811|4811|4995|4995|4740|4740|7602100
981349200000|2001-02-05 05:00:00|4824|4824|4841|4841|4906|4906|4795|4795|3535300
981435600000|2001-02-06 05:00:00|4841|4841|4699|4699|4842|4842|4680|4680|5091000
981522000000|2001-02-07 05:00:00|4735|4735|4637|4637|4815|4815|4550|4550|6762600
981608400000|2001-02-08 05:00:00|4650|4650|4710|4710|4835|4835|4646|4646|5431000
981694800000|2001-02-09 05:00:00|4790|4790|4703|4703|4799|4799|4695|4695|3423900
981954000000|2001-02-12 05:00:00|4705|4705|4811|4811|4820|4820|4705|4705|3477800
982040400000|2001-02-13 05:00:00|4802|4802|4678|4678|4850|4850|4630|4630|4848800
982126800000|2001-02-14 05:00:00|4700|4700|4664|4664|4712|4712|4618|4618|3763600
982213200000|2001-02-15 05:00:00|4705|4705|4686|4686|4726|4726|4631|4631|3750900
982299600000|2001-02-16 05:00:00|4692|4692|4722|4722|4748|4748|4624|4624|4291400
982645200000|2001-02-20 05:00:00|4730|4730|4598|4598|4743|4743|4510|4510|4952200
982731600000|2001-02-21 05:00:00|4528|4528|4397|4397|4582|4582|4374|4374|4790400
982818000000|2001-02-22 05:00:00|4397|4397|4450|4450|4467|4467|4189|4189|8750800
982904400000|2001-02-23 05:00:00|4470|4470|4490|4490|4517|4517|4350|4350|4948200
983163600000|2001-02-26 05:00:00|4494|4494|4520|4520|4523|4523|4370|4370|5883200
983250000000|2001-02-27 05:00:00|4475|4475|4544|4544|4585|4585|4436|4436|5541800
983336400000|2001-02-28 05:00:00|4550|4550|4388|4388|4563|4563|4370|4370|5502700
983422800000|2001-03-01 05:00:00|4348|4348|4300|4300|4373|4373|4200|4200|7289300
983509200000|2001-03-02 05:00:00|4275|4275|4375|4375|4449|4449|4238|4238|5909600
983768400000|2001-03-05 05:00:00|4400|4400|4329|4329|4415|4415|4251|4251|3292800
983854800000|2001-03-06 05:00:00|4382|4382|4299|4299|4440|4440|4255|4255|5104400
983941200000|2001-03-07 05:00:00|4310|4310|4420|4420|4420|4420|4301|4301|4141700
984027600000|2001-03-08 05:00:00|4480|4480|4443|4443|4517|4517|4380|4380|3555700
984114000000|2001-03-09 05:00:00|4418|4418|4273|4273|4419|4419|4230|4230|4867900
984373200000|2001-03-12 05:00:00|4205|4205|4040|4040|4207|4207|3993|3993|7114400
984459600000|2001-03-13 05:00:00|4100|4100|4163|4163|4170|4170|4030|4030|5762900
984546000000|2001-03-14 05:00:00|3925|3925|3848|3848|4044|4044|3800|3800|10323800
984632400000|2001-03-15 05:00:00|4010|4010|3980|3980|4050|4050|3915|3915|10776400
984718800000|2001-03-16 05:00:00|3980|3980|3818|3818|4038|4038|3810|3810|10511800
984978000000|2001-03-19 05:00:00|3925|3925|3876|3876|3925|3925|3808|3808|6269300
985064400000|2001-03-20 05:00:00|3930|3930|3727|3727|3933|3933|3701|3701|8584700
985150800000|2001-03-21 05:00:00|3700|3700|3499|3499|3700|3700|3450|3450|14198400
985237200000|2001-03-22 05:00:00|3515|3515|3470|3470|3638|3638|3400|3400|20850300
985323600000|2001-03-23 05:00:00|3515|3515|3680|3680|3685|3685|3495|3495|10269900
985582800000|2001-03-26 05:00:00|3750|3750|3778|3778|3866|3866|3727|3727|9058100
985669200000|2001-03-27 05:00:00|3800|3800|3965|3965|4000|4000|3720|3720|9229300
985755600000|2001-03-28 05:00:00|3930|3930|3901|3901|3988|3988|3846|3846|6323000
985842000000|2001-03-29 05:00:00|3840|3840|3896|3896|3956|3956|3840|3840|5588000
985928400000|2001-03-30 05:00:00|4175|4175|4130|4130|4208|4208|3940|3940|13533800
986184000000|2001-04-02 04:00:00|3795|3795|3971|3971|4050|4050|3795|3795|11639700
986270400000|2001-04-03 04:00:00|3906|3906|3799|3799|3940|3940|3763|3763|6267900
986356800000|2001-04-04 04:00:00|3789|3789|3620|3620|3825|3825|3596|3596|7819000
986443200000|2001-04-05 04:00:00|3745|3745|3831|3831|3834|3834|3700|3700|7648100
986529600000|2001-04-06 04:00:00|3675|3675|3671|3671|3796|3796|3640|3640|6848900
986788800000|2001-04-09 04:00:00|3698|3698|3713|3713|3768|3768|3655|3655|4557700
986875200000|2001-04-10 04:00:00|3790|3790|3817|3817|3838|3838|3730|3730|7394200
986961600000|2001-04-11 04:00:00|3930|3930|3845|3845|3999|3999|3800|3800|5446800
987048000000|2001-04-12 04:00:00|3797|3797|3919|3919|3950|3950|3790|3790|4745100
987393600000|2001-04-16 04:00:00|3855|3855|3853|3853|3925|3925|3792|3792|3900400
987480000000|2001-04-17 04:00:00|3813|3813|3898|3898|3925|3925|3780|3780|3426600
987566400000|2001-04-18 04:00:00|3915|3915|4258|4258|4310|4310|3915|3915|9343400
987652800000|2001-04-19 04:00:00|4248|4248|4296|4296|4379|4379|4221|4221|6223200
987739200000|2001-04-20 04:00:00|4271|4271|4150|4150|4271|4271|4140|4140|5049300
987998400000|2001-04-23 04:00:00|4125|4125|4051|4051|4135|4135|3991|3991|5936700
988084800000|2001-04-24 04:00:00|4125|4125|4075|4075|4148|4148|4040|4040|5114700
988171200000|2001-04-25 04:00:00|4050|4050|4110|4110|4140|4140|4007|4007|5752600
988257600000|2001-04-26 04:00:00|4150|4150|4190|4190|4273|4273|4150|4150|5279100
988344000000|2001-04-27 04:00:00|4255|4255|4374|4374|4390|4390|4255|4255|5552900
988603200000|2001-04-30 04:00:00|4399|4399|4244|4244|4413|4413|4244|4244|5211400
988689600000|2001-05-01 04:00:00|4219|4219|4225|4225|4302|4302|4201|4201|5722300
988776000000|2001-05-02 04:00:00|4275|4275|4324|4324|4385|4385|4245|4245|6382700
988862400000|2001-05-03 04:00:00|4260|4260|4246|4246|4275|4275|4190|4190|5199500
988948800000|2001-05-04 04:00:00|4296|4296|4385|4385|4423|4423|4175|4175|5037600
989208000000|2001-05-07 04:00:00|4350|4350|4323|4323|4374|4374|4307|4307|2939100
989294400000|2001-05-08 04:00:00|4195|4195|4130|4130|4226|4226|4050|4050|8745400
989380800000|2001-05-09 04:00:00|4068|4068|4160|4160|4197|4197|4066|4066|4811100
989467200000|2001-05-10 04:00:00|4270|4270|4284|4284|4319|4319|4255|4255|5190800
989553600000|2001-05-11 04:00:00|4250|4250|4227|4227|4292|4292|4185|4185|3597000
989812800000|2001-05-14 04:00:00|4195|4195|4241|4241|4258|4258|4193|4193|2313700
989899200000|2001-05-15 04:00:00|4241|4241|4184|4184|4263|4263|4148|4148|4463400
989985600000|2001-05-16 04:00:00|4175|4175|4430|4430|4458|4458|4125|4125|5951600
990072000000|2001-05-17 04:00:00|4430|4430|4436|4436|4473|4473|4355|4355|5094200
990158400000|2001-05-18 04:00:00|4437|4437|4370|4370|4449|4449|4302|4302|3954700
990417600000|2001-05-21 04:00:00|4360|4360|4499|4499|4525|4525|4332|4332|4517000
990504000000|2001-05-22 04:00:00|4555|4555|4605|4605|4655|4655|4514|4514|5880300
990590400000|2001-05-23 04:00:00|4575|4575|4470|4470|4575|4575|4453|4453|4469600
990676800000|2001-05-24 04:00:00|4493|4493|4460|4460|4508|4508|4360|4360|3664000
990763200000|2001-05-25 04:00:00|4460|4460|4333|4333|4460|4460|4320|4320|3626400
991108800000|2001-05-29 04:00:00|4358|4358|4241|4241|4358|4358|4236|4236|6031700
991195200000|2001-05-30 04:00:00|4245|4245|4227|4227|4320|4320|4215|4215|4075600
991281600000|2001-05-31 04:00:00|4275|4275|4212|4212|4283|4283|4167.5|4167.5|4064000
991368000000|2001-06-01 04:00:00|4212|4212|4238|4238|4246|4246|4150|4150|3373400
991627200000|2001-06-04 04:00:00|4239|4239|4274|4274|4285|4285|4200|4200|2276300
991713600000|2001-06-05 04:00:00|4240|4240|4260|4260|4305|4305|4200|4200|6236700
991800000000|2001-06-06 04:00:00|4255|4255|4188|4188|4256|4256|4176|4176|3130400
991886400000|2001-06-07 04:00:00|4140|4140|4116|4116|4160|4160|4050|4050|6637200
991972800000|2001-06-08 04:00:00|4116|4116|4099|4099|4128|4128|4070|4070|2512400
992232000000|2001-06-11 04:00:00|4150|4150|4141|4141|4193|4193|4100|4100|4518800
992318400000|2001-06-12 04:00:00|4141|4141|4180|4180|4217|4217|4090|4090|5734300
992404800000|2001-06-13 04:00:00|4185|4185|4152|4152|4268|4268|4137|4137|4281200
992491200000|2001-06-14 04:00:00|4032|4032|3977|3977|4032|4032|3915|3915|8163500
992577600000|2001-06-15 04:00:00|3925|3925|3894|3894|3968|3968|3858|3858|8546900
992836800000|2001-06-18 04:00:00|3895|3895|3854|3854|3924|3924|3827|3827|6223600
992923200000|2001-06-19 04:00:00|3854|3854|3864|3864|3909|3909|3840|3840|6001000
993009600000|2001-06-20 04:00:00|3895|3895|3946|3946|3960|3960|3871|3871|5639500
993096000000|2001-06-21 04:00:00|3900|3900|4040|4040|4090|4090|3900|3900|6327400
993182400000|2001-06-22 04:00:00|4070|4070|4075|4075|4097|4097|4000|4000|4456500
993441600000|2001-06-25 04:00:00|4075|4075|3988|3988|4100|4100|3975|3975|4501100
993528000000|2001-06-26 04:00:00|3921|3921|3900|3900|3950|3950|3814|3814|4985100
993614400000|2001-06-27 04:00:00|3940|3940|3825|3825|3950|3950|3813|3813|5561200
993700800000|2001-06-28 04:00:00|3825|3825|3947|3947|4000|4000|3825|3825|6033100
993787200000|2001-06-29 04:00:00|3973|3973|3880|3880|3974|3974|3880|3880|5657100
994046400000|2001-07-02 04:00:00|3900|3900|3951|3951|3995|3995|3860|3860|4617800
994132800000|2001-07-03 04:00:00|3990|3990|3994|3994|4006|4006|3941|3941|2120200
994305600000|2001-07-05 04:00:00|3997|3997|3949|3949|3997|3997|3928|3928|2568800
994392000000|2001-07-06 04:00:00|3910|3910|3828|3828|3930|3930|3822|3822|2716600
994651200000|2001-07-09 04:00:00|3850|3850|3820|3820|3850|3850|3792|3792|3685200
994737600000|2001-07-10 04:00:00|3818|3818|3700|3700|3819|3819|3690|3690|4704500
994824000000|2001-07-11 04:00:00|3695|3695|3733|3733|3746|3746|3660|3660|4786400
994910400000|2001-07-12 04:00:00|3760|3760|3852|3852|3863|3863|3735|3735|3639400
994996800000|2001-07-13 04:00:00|3852|3852|3936|3936|3943|3943|3835|3835|3918300
995256000000|2001-07-16 04:00:00|3930|3930|3836|3836|3940|3940|3818|3818|3360400
995342400000|2001-07-17 04:00:00|3837|3837|3878|3878|3892|3892|3785|3785|3855300
995428800000|2001-07-18 04:00:00|3800|3800|3750|3750|3879|3879|3717|3717|7545300
995515200000|2001-07-19 04:00:00|3785|3785|3800|3800|3860|3860|3740|3740|7056900
995601600000|2001-07-20 04:00:00|3800|3800|3798|3798|3816|3816|3760|3760|3433300
995860800000|2001-07-23 04:00:00|3798|3798|3813|3813|3850|3850|3776|3776|4728500
995947200000|2001-07-24 04:00:00|3810|3810|3780|3780|3835|3835|3768|3768|4182200
996033600000|2001-07-25 04:00:00|3765|3765|3806|3806|3810|3810|3746|3746|3881600
996120000000|2001-07-26 04:00:00|3800|3800|3877|3877|3890|3890|3783|3783|5014500
996206400000|2001-07-27 04:00:00|3900|3900|3949|3949|3950|3950|3892|3892|4078800
996465600000|2001-07-30 04:00:00|3925|3925|3970|3970|3975|3975|3925|3925|3527300
996552000000|2001-07-31 04:00:00|3970|3970|4033|4033|4080|4080|3970|3970|5083600
996638400000|2001-08-01 04:00:00|4038|4038|4149|4149|4156|4156|4035|4035|6268200
996724800000|2001-08-02 04:00:00|4149|4149|4142|4142|4192|4192|4110|4110|4173300
996811200000|2001-08-03 04:00:00|4082|4082|4045|4045|4111|4111|3999|3999|3315900
997070400000|2001-08-06 04:00:00|4000|4000|3978|3978|4020|4020|3953|3953|2746500
997156800000|2001-08-07 04:00:00|3995|3995|4017|4017|4065|4065|3980|3980|3108000
997243200000|2001-08-08 04:00:00|4000|4000|3979|3979|4030|4030|3975|3975|2530300
997329600000|2001-08-09 04:00:00|3970|3970|3981|3981|3982|3982|3881|3881|4143900
997416000000|2001-08-10 04:00:00|3971|3971|3985|3985|3992|3992|3888|3888|2677209
997675200000|2001-08-13 04:00:00|3985|3985|3996|3996|4005|4005|3947|3947|2054400
997761600000|2001-08-14 04:00:00|3946|3946|3939|3939|4014|4014|3920|3920|3277500
997848000000|2001-08-15 04:00:00|3960|3960|3866|3866|3978|3978|3850|3850|3718200
997934400000|2001-08-16 04:00:00|3860|3860|3815|3815|3860|3860|3742|3742|4507800
998020800000|2001-08-17 04:00:00|3815|3815|3750|3750|3815|3815|3705|3705|3815000
998280000000|2001-08-20 04:00:00|3742|3742|3815|3815|3818|3818|3725|3725|3209600
998366400000|2001-08-21 04:00:00|3776|3776|3660|3660|3806|3806|3655|3655|5203500
998452800000|2001-08-22 04:00:00|3670|3670|3723|3723|3723|3723|3618|3618|6196900
998539200000|2001-08-23 04:00:00|3723|3723|3769|3769|3800|3800|3695|3695|3558300
998625600000|2001-08-24 04:00:00|3775|3775|3821|3821|3832|3832|3762|3762|4942200
998884800000|2001-08-27 04:00:00|3816|3816|3803|3803|3843|3843|3786|3786|2464200
998971200000|2001-08-28 04:00:00|3803|3803|3701|3701|3830|3830|3701|3701|2409100
999057600000|2001-08-29 04:00:00|3739|3739|3700|3700|3748|3748|3661|3661|3527500
999144000000|2001-08-30 04:00:00|3678|3678|3595|3595|3700|3700|3550|3550|5683100
999230400000|2001-08-31 04:00:00|3600|3600|3642|3642|3710|3710|3600|3600|4483400
999576000000|2001-09-04 04:00:00|3610|3610|3645|3645|3725|3725|3542|3542|6760600
999662400000|2001-09-05 04:00:00|3635|3635|3673|3673|3694|3694|3506|3506|5672400
999748800000|2001-09-06 04:00:00|3610|3610|3528|3528|3611|3611|3502|3502|6019700
999835200000|2001-09-07 04:00:00|3490|3490|3460|3460|3508|3508|3408|3408|6129600
1000094400000|2001-09-10 04:00:00|3383|3383|3501|3501|3532|3532|3370|3370|8567700
1000180800000|2001-09-11 04:00:00|3501|3501|3501|3501|3501|3501|3501|3501|400
1000699200000|2001-09-17 04:00:00|2900|2900|3025|3025|3030|3030|2900|2900|31986300
1000785600000|2001-09-18 04:00:00|2965|2965|2738|2738|2965|2965|2700|2700|21142000
1000872000000|2001-09-19 04:00:00|2705|2705|2600|2600|2750|2750|2520|2520|18755000
1000958400000|2001-09-20 04:00:00|2522|2522|2620|2620|2750|2750|2516|2516|16831100
1001044800000|2001-09-21 04:00:00|2525|2525|2561|2561|2690|2690|2420|2420|16416500
1001304000000|2001-09-24 04:00:00|2695|2695|2751|2751|2775|2775|2655|2655|11621100
1001390400000|2001-09-25 04:00:00|2800|2800|2693|2693|2802|2802|2628|2628|9011800
1001476800000|2001-09-26 04:00:00|2737|2737|2728|2728|2769|2769|2665|2665|8100300
1001563200000|2001-09-27 04:00:00|2730|2730|2746|2746|2765|2765|2636|2636|6465100
1001649600000|2001-09-28 04:00:00|2765|2765|2906|2906|2970|2970|2764|2764|8561100
1001908800000|2001-10-01 04:00:00|2890|2890|2938|2938|2959|2959|2800|2800|5865600
1001995200000|2001-10-02 04:00:00|2920|2920|2900|2900|2959|2959|2807|2807|7366300
1002081600000|2001-10-03 04:00:00|2892|2892|2994|2994|3009|3009|2850|2850|6511300
1002168000000|2001-10-04 04:00:00|3028|3028|2888|2888|3028|3028|2865.1|2865.1|6846700
1002254400000|2001-10-05 04:00:00|2915|2915|2779|2779|2915|2915|2720|2720|7344500
1002513600000|2001-10-08 04:00:00|2736|2736|2744|2744|2755|2755|2669|2669|5394100
1002600000000|2001-10-09 04:00:00|2797|2797|2900|2900|2900|2900|2747|2747|5034600
1002686400000|2001-10-10 04:00:00|3000|3000|2952|2952|3050|3050|2906|2906|12396800
1002772800000|2001-10-11 04:00:00|2977|2977|3000|3000|3069.9|3069.9|2965|2965|8584600
1002859200000|2001-10-12 04:00:00|2875|2875|2999|2999|3010|3010|2870|2870|7221600
1003118400000|2001-10-15 04:00:00|2999|2999|3089|3089|3175|3175|2950|2950|6955600
1003204800000|2001-10-16 04:00:00|3100|3100|3130|3130|3160|3160|3071|3071|5110300
1003291200000|2001-10-17 04:00:00|3185|3185|3005|3005|3219|3219|3000|3000|6501100
1003377600000|2001-10-18 04:00:00|3015|3015|3009|3009|3028|3028|2975|2975|4706200
1003464000000|2001-10-19 04:00:00|3009|3009|2932|2932|3009|3009|2875|2875|5369500
1003723200000|2001-10-22 04:00:00|2907|2907|3032|3032|3070|3070|2827|2827|9252000
1003809600000|2001-10-23 04:00:00|3010|3010|3026|3026|3090|3090|2952|2952|5650700
1003896000000|2001-10-24 04:00:00|3046|3046|2999|2999|3054|3054|2976|2976|4422000
1003982400000|2001-10-25 04:00:00|2955|2955|3067|3067|3078|3078|2929|2929|3711600
1004068800000|2001-10-26 04:00:00|3044|3044|3072|3072|3094|3094|3015|3015|2834200
1004331600000|2001-10-29 05:00:00|3057|3057|2994|2994|3058|3058|2981|2981|3020000
1004418000000|2001-10-30 05:00:00|2985|2985|2952|2952|3014|3014|2914|2914|3512000
1004504400000|2001-10-31 05:00:00|2995|2995|2943|2943|3021|3021|2935|2935|3583800
1004590800000|2001-11-01 05:00:00|2914|2914|2974|2974|2990|2990|2882|2882|4066900
1004677200000|2001-11-02 05:00:00|2977|2977|2994|2994|3005|3005|2951|2951|3325900
1004936400000|2001-11-05 05:00:00|3000|3000|3037|3037|3090|3090|3000|3000|4682900
1005022800000|2001-11-06 05:00:00|3000|3000|3056|3056|3085|3085|2967|2967|5551200
1005109200000|2001-11-07 05:00:00|3056|3056|3168|3168|3180|3180|3052|3052|5474500
1005195600000|2001-11-08 05:00:00|3204|3204|3240|3240|3340|3340|3200|3200|7359400
1005282000000|2001-11-09 05:00:00|3245|3245|3271|3271|3310|3310|3206|3206|3961100
1005541200000|2001-11-12 05:00:00|3271|3271|3209|3209|3271|3271|3100|3100|5969200
1005627600000|2001-11-13 05:00:00|3268|3268|3215|3215|3270|3270|3175|3175|7410700
1005714000000|2001-11-14 05:00:00|3275|3275|3343|3343|3383|3383|3250|3250|6616100
1005800400000|2001-11-15 05:00:00|3343|3343|3439|3439|3468|3468|3306|3306|8468000
1005886800000|2001-11-16 05:00:00|3375|3375|3313|3313|3380|3380|3301|3301|5878200
1006146000000|2001-11-19 05:00:00|3383|3383|3420|3420|3430|3430|3350|3350|3820600
1006232400000|2001-11-20 05:00:00|3400|3400|3365|3365|3417|3417|3358|3358|3405200
1006318800000|2001-11-21 05:00:00|3355|3355|3350|3350|3378|3378|3310|3310|2695100
1006491600000|2001-11-23 05:00:00|3358|3358|3437|3437|3437|3437|3352|3352|1845600
1006750800000|2001-11-26 05:00:00|3444|3444|3512|3512|3515|3515|3439|3439|4716800
1006837200000|2001-11-27 05:00:00|3487|3487|3458|3458|3526|3526|3426|3426|4016000
1006923600000|2001-11-28 05:00:00|3404|3404|3365|3365|3465|3465|3356|3356|3626100
1007010000000|2001-11-29 05:00:00|3365|3365|3332|3332|3365|3365|3260|3260|5228900
1007096400000|2001-11-30 05:00:00|3332|3332|3291|3291|3340|3340|3270|3270|3766100
1007355600000|2001-12-03 05:00:00|3235|3235|3214|3214|3249|3249|3200|3200|4613500
1007442000000|2001-12-04 05:00:00|3295|3295|3335|3335|3350|3350|3239|3239|4443900
1007528400000|2001-12-05 05:00:00|3335|3335|3461|3461|3500|3500|3325|3325|5559300
1007614800000|2001-12-06 05:00:00|3461|3461|3516|3516|3544|3544|3410|3410|4655000
1007701200000|2001-12-07 05:00:00|3475|3475|3470|3470|3520|3520|3416|3416|3221000
1007960400000|2001-12-10 05:00:00|3430|3430|3400|3400|3474|3474|3392|3392|3349700
1008046800000|2001-12-11 05:00:00|3484|3484|3426|3426|3525|3525|3405|3405|4489600
1008133200000|2001-12-12 05:00:00|3300|3300|3342|3342|3350|3350|3256|3256|10990200
1008219600000|2001-12-13 05:00:00|3285|3285|3260|3260|3317|3317|3251|3251|6569500
1008306000000|2001-12-14 05:00:00|3240|3240|3226|3226|3252|3252|3173|3173|6393200
1008565200000|2001-12-17 05:00:00|3225|3225|3315|3315|3322|3322|3202|3202|4902800
1008651600000|2001-12-18 05:00:00|3315|3315|3338|3338|3356|3356|3281|3281|4062900
1008738000000|2001-12-19 05:00:00|3296|3296|3460|3460|3494|3494|3290|3290|6048600
1008824400000|2001-12-20 05:00:00|3406|3406|3355|3355|3482|3482|3355|3355|4339500
1008910800000|2001-12-21 05:00:00|3414|3414|3380|3380|3470|3470|3372|3372|8337600
1009170000000|2001-12-24 05:00:00|3423|3423|3426|3426|3458|3458|3413|3413|1903300
1009342800000|2001-12-26 05:00:00|3435|3435|3470|3470|3515|3515|3415|3415|3627500
1009429200000|2001-12-27 05:00:00|3495|3495|3500|3500|3530|3530|3486|3486|2844900
1009515600000|2001-12-28 05:00:00|3529|3529|3605|3605|3620|3620|3520|3520|4402000
1009774800000|2001-12-31 05:00:00|3632|3632|3569|3569|3634|3634|3560|3560|4567500
1009947600000|2002-01-02 05:00:00|3565|3565|3588|3588|3598|3598|3506|3506|4437100
1010034000000|2002-01-03 05:00:00|3600|3600|3645|3645|3668|3668|3589|3589|4039100
1010120400000|2002-01-04 05:00:00|3650|3650|3772|3772|3781|3781|3650|3650|5119100
1010379600000|2002-01-07 05:00:00|3804|3804|3760|3760|3814|3814|3754|3754|4818300
1010466000000|2002-01-08 05:00:00|3750|3750|3705|3705|3761|3761|3681|3681|4206600
1010552400000|2002-01-09 05:00:00|3715|3715|3715|3715|3810|3810|3700|3700|4168700
1010638800000|2002-01-10 05:00:00|3743|3743|3777|3777|3799|3799|3731|3731|4246600
1010725200000|2002-01-11 05:00:00|3755|3755|3742|3742|3800|3800|3717|3717|4042500
1010984400000|2002-01-14 05:00:00|3702|3702|3625|3625|3722|3722|3615|3615|5945500
1011070800000|2002-01-15 05:00:00|3673|3673|3775|3775|3781|3781|3660|3660|5135400
1011157200000|2002-01-16 05:00:00|3740|3740|3664|3664|3740|3740|3651|3651|4623100
1011243600000|2002-01-17 05:00:00|3708|3708|3716|3716|3747|3747|3690|3690|3706500
1011330000000|2002-01-18 05:00:00|3716|3716|3702|3702|3745|3745|3690|3690|4009600
1011675600000|2002-01-22 05:00:00|3748|3748|3723|3723|3783|3783|3713|3713|3356800
1011762000000|2002-01-23 05:00:00|3711|3711|3645|3645|3735|3735|3627|3627|4231200
1011848400000|2002-01-24 05:00:00|3672|3672|3675|3675|3748|3748|3640|3640|3914700
1011934800000|2002-01-25 05:00:00|3610|3610|3699|3699|3745|3745|3605|3605|3315400
1012194000000|2002-01-28 05:00:00|3693|3693|3629|3629|3718|3718|3580|3580|5399300
1012280400000|2002-01-29 05:00:00|3631|3631|3444|3444|3635|3635|3400|3400|7329700
1012366800000|2002-01-30 05:00:00|3478|3478|3530|3530|3530|3530|3336|3336|8173500
1012453200000|2002-01-31 05:00:00|3487|3487|3585|3585|3585|3585|3430|3430|5182500
1012539600000|2002-02-01 05:00:00|3518|3518|3510|3510|3541|3541|3480|3480|4019000
1012798800000|2002-02-04 05:00:00|3490|3490|3342|3342|3491|3491|3330|3330|4644100
1012885200000|2002-02-05 05:00:00|3343|3343|3450|3450|3450|3450|3255|3255|5310200
1012971600000|2002-02-06 05:00:00|3425|3425|3290|3290|3425|3425|3252|3252|6319200
1013058000000|2002-02-07 05:00:00|3262|3262|3305|3305|3395|3395|3262|3262|4875100
1013144400000|2002-02-08 05:00:00|3325|3325|3385|3385|3425|3425|3313|3313|4341700
1013403600000|2002-02-11 05:00:00|3335|3335|3352|3352|3375|3375|3300|3300|4792300
1013490000000|2002-02-12 05:00:00|3344|3344|3299|3299|3345|3345|3295|3295|4548800
1013576400000|2002-02-13 05:00:00|3335|3335|3401|3401|3410|3410|3305|3305|5624500
1013662800000|2002-02-14 05:00:00|3517|3517|3458|3458|3525|3525|3436|3436|5697200
1013749200000|2002-02-15 05:00:00|3465|3465|3368|3368|3469|3469|3365|3365|4094300
1014094800000|2002-02-19 05:00:00|3368|3368|3325|3325|3420|3420|3308|3308|3900200
1014181200000|2002-02-20 05:00:00|3380|3380|3384|3384|3399|3399|3292|3292|4362900
1014267600000|2002-02-21 05:00:00|3400|3400|3342|3342|3447|3447|3330|3330|4685900
1014354000000|2002-02-22 05:00:00|3350|3350|3365|3365|3398|3398|3284|3284|3848300
1014613200000|2002-02-25 05:00:00|3405|3405|3504|3504|3510|3510|3380|3380|4607900
1014699600000|2002-02-26 05:00:00|3538|3538|3524|3524|3555|3555|3445|3445|4499500
1014786000000|2002-02-27 05:00:00|3535|3535|3577|3577|3660|3660|3533|3533|5628300
1014872400000|2002-02-28 05:00:00|3594|3594|3645|3645|3720|3720|3575|3575|7060400
1014958800000|2002-03-01 05:00:00|3646|3646|3731|3731|3735|3735|3615|3615|5068100
1015218000000|2002-03-04 05:00:00|3749|3749|3938|3938|3950|3950|3748|3748|8003300
1015304400000|2002-03-05 05:00:00|3892|3892|3905|3905|3999|3999|3885|3885|7679600
1015390800000|2002-03-06 05:00:00|3939|3939|3992|3992|4000|4000|3912|3912|4717000
1015477200000|2002-03-07 05:00:00|3998|3998|3951|3951|3999|3999|3950|3950|5899400
1015563600000|2002-03-08 05:00:00|4000|4000|4047|4047|4130|4130|3992|3992|7063900
1015822800000|2002-03-11 05:00:00|4072|4072|4155|4155|4184|4184|4064|4064|5559700
1015909200000|2002-03-12 05:00:00|4051|4051|4109|4109|4138|4138|4051|4051|6206800
1015995600000|2002-03-13 05:00:00|4060|4060|4047|4047|4100|4100|4030|4030|4517300
1016082000000|2002-03-14 05:00:00|4047|4047|4061|4061|4071|4071|3967|3967|5001400
1016168400000|2002-03-15 05:00:00|4098|4098|4215|4215|4216|4216|4080|4080|7859800
1016427600000|2002-03-18 05:00:00|4195|4195|4195|4195|4248|4248|4135|4135|4921700
1016514000000|2002-03-19 05:00:00|4195|4195|4253|4253|4270|4270|4193|4193|4855600
1016600400000|2002-03-20 05:00:00|4205|4205|4184|4184|4248|4248|4171|4171|4208400
1016686800000|2002-03-21 05:00:00|4142|4142|4102|4102|4160|4160|3990|3990|7241600
1016773200000|2002-03-22 05:00:00|4110|4110|4110|4110|4168|4168|4094|4094|4831500
1017032400000|2002-03-25 05:00:00|4085|4085|4038|4038|4110|4110|4013|4013|3622300
1017118800000|2002-03-26 05:00:00|4017|4017|4060|4060|4137|4137|4014|4014|4411700
1017205200000|2002-03-27 05:00:00|4031|4031|4119|4119|4125|4125|4030|4030|4788800
1017291600000|2002-03-28 05:00:00|4129|4129|4096|4096|4165|4165|4055|4055|3773500
1017637200000|2002-04-01 05:00:00|4046|4046|4019|4019|4050|4050|3985|3985|3966700
1017723600000|2002-04-02 05:00:00|3990|3990|3986|3986|4020|4020|3946|3946|5571700
1017810000000|2002-04-03 05:00:00|4038|4038|3952|3952|4069|4069|3935|3935|5086700
1017896400000|2002-04-04 05:00:00|3955|3955|4015|4015|4028|4028|3937|3937|5496000
1017982800000|2002-04-05 05:00:00|4005|4005|4070|4070|4095|4095|4005|4005|3320800
1018238400000|2002-04-08 04:00:00|4035|4035|4064|4064|4108|4108|4010|4010|3925400
1018324800000|2002-04-09 04:00:00|4100|4100|4123|4123|4195|4195|4090|4090|4267000
1018411200000|2002-04-10 04:00:00|4135|4135|4140|4140|4202|4202|4110|4110|4775800
1018497600000|2002-04-11 04:00:00|4130|4130|4017|4017|4150|4150|3998|3998|5425300
1018584000000|2002-04-12 04:00:00|4025|4025|4043|4043|4079|4079|4016|4016|3346700
1018843200000|2002-04-15 04:00:00|4055|4055|4016|4016|4075|4075|3984|3984|3894200
1018929600000|2002-04-16 04:00:00|4088|4088|4136|4136|4167|4167|4077|4077|4297000
1019016000000|2002-04-17 04:00:00|4157|4157|4115|4115|4205|4205|4115|4115|3878500
1019102400000|2002-04-18 04:00:00|4100|4100|4239|4239|4250|4250|4034|4034|8353400
1019188800000|2002-04-19 04:00:00|4329|4329|4343|4343|4350|4350|4297|4297|7672800
1019448000000|2002-04-22 04:00:00|4343|4343|4260|4260|4374|4374|4243|4243|4990500
1019534400000|2002-04-23 04:00:00|4289|4289|4284|4284|4388|4388|4263|4263|5535900
1019620800000|2002-04-24 04:00:00|4300|4300|4256|4256|4339|4339|4217|4217|3763300
1019707200000|2002-04-25 04:00:00|4240|4240|4261|4261|4309|4309|4185|4185|6004800
1019793600000|2002-04-26 04:00:00|4282|4282|4205|4205|4308|4308|4180|4180|5010200
1020052800000|2002-04-29 04:00:00|4202|4202|4100|4100|4220|4220|4100|4100|6042900
1020139200000|2002-04-30 04:00:00|4100|4100|4101|4101|4132|4132|4075|4075|5851000
1020225600000|2002-05-01 04:00:00|4108|4108|4174|4174|4183|4183|4037|4037|4158000
1020312000000|2002-05-02 04:00:00|4190|4190|4222|4222|4230|4230|4180|4180|6428000
1020398400000|2002-05-03 04:00:00|4222|4222|4184|4184|4222|4222|4150|4150|4809600
1020657600000|2002-05-06 04:00:00|4180|4180|4111|4111|4210|4210|4107|4107|4339200
1020744000000|2002-05-07 04:00:00|4107|4107|4066|4066|4128|4128|4063|4063|5299600
1020830400000|2002-05-08 04:00:00|4115|4115|4270|4270|4300|4300|4082|4082|5081100
1020916800000|2002-05-09 04:00:00|4271|4271|4223|4223|4310|4310|4203|4203|3445700
1021003200000|2002-05-10 04:00:00|4210|4210|4150|4150|4242.9|4242.9|4123|4123|3693200
1021262400000|2002-05-13 04:00:00|4172|4172|4300|4300|4345|4345|4163|4163|4368700
1021348800000|2002-05-14 04:00:00|4400|4400|4449|4449|4460|4460|4375|4375|5380600
1021435200000|2002-05-15 04:00:00|4377|4377|4487|4487|4491|4491|4365|4365|4508800
1021521600000|2002-05-16 04:00:00|4475|4475|4450|4450|4490|4490|4396|4396|2949700
1021608000000|2002-05-17 04:00:00|4455|4455|4419|4419|4491|4491|4360|4360|4308200
1021867200000|2002-05-20 04:00:00|4420|4420|4330|4330|4420|4420|4288|4288|3636100
1021953600000|2002-05-21 04:00:00|4370|4370|4229|4229|4389|4389|4224|4224|4263700
1022040000000|2002-05-22 04:00:00|4230|4230|4240|4240|4265|4265|4184|4184|4468300
1022126400000|2002-05-23 04:00:00|4283|4283|4291|4291|4308|4308|4217|4217|3743900
1022212800000|2002-05-24 04:00:00|4303|4303|4253|4253|4332|4332|4211|4211|3228000
1022558400000|2002-05-28 04:00:00|4250|4250|4168|4168|4268|4268|4134|4134|3704700
1022644800000|2002-05-29 04:00:00|4160|4160|4236|4236|4278|4278|4149|4149|3058700
1022731200000|2002-05-30 04:00:00|4175|4175|4225|4225|4259|4259|4151|4151|3510700
1022817600000|2002-05-31 04:00:00|4249|4249|4251|4251|4338|4338|4245|4245|4246700
1023076800000|2002-06-03 04:00:00|4264|4264|4109|4109|4308|4308|4100.1|4100.1|3583500
1023163200000|2002-06-04 04:00:00|4100|4100|4009|4009|4100|4100|3965|3965|6852800
1023249600000|2002-06-05 04:00:00|4048|4048|4101|4101|4118|4118|4025|4025|4103800
1023336000000|2002-06-06 04:00:00|4112|4112|4036|4036|4112|4112|4013|4013|3171900
1023422400000|2002-06-07 04:00:00|3915|3915|3916|3916|3978|3978|3817|3817|8262600
1023681600000|2002-06-10 04:00:00|3916|3916|3963|3963|3994|3994|3876|3876|4130100
1023768000000|2002-06-11 04:00:00|3985|3985|3873|3873|4005|4005|3845|3845|4435200
1023854400000|2002-06-12 04:00:00|3838|3838|3714|3714|3845|3845|3656|3656|8028400
1023940800000|2002-06-13 04:00:00|3704|3704|3592|3592|3714|3714|3580|3580|7502900
1024027200000|2002-06-14 04:00:00|3495|3495|3596|3596|3629|3629|3453|3453|6659400
1024286400000|2002-06-17 04:00:00|3650|3650|3820|3820|3850|3850|3640|3640|6212300
1024372800000|2002-06-18 04:00:00|3765|3765|3870|3870|3938|3938|3761|3761|4644900
1024459200000|2002-06-19 04:00:00|3841|3841|3798|3798|3916|3916|3785|3785|4089500
1024545600000|2002-06-20 04:00:00|3765|3765|3741|3741|3818|3818|3725|3725|4287900
1024632000000|2002-06-21 04:00:00|3678|3678|3730|3730|3758|3758|3675|3675|9963000
1024891200000|2002-06-24 04:00:00|3715|3715|3710|3710|3773|3773|3585|3585|5235500
1024977600000|2002-06-25 04:00:00|3710|3710|3632|3632|3780|3780|3630|3630|5059900
1025064000000|2002-06-26 04:00:00|3600|3600|3567|3567|3610|3610|3479|3479|6062500
1025150400000|2002-06-27 04:00:00|3645|3645|3708|3708|3740|3740|3578|3578|5796900
1025236800000|2002-06-28 04:00:00|3685|3685|3632|3632|3808|3808|3585|3585|12994900
1025496000000|2002-07-01 04:00:00|3665|3665|3711|3711|3762|3762|3655|3655|5496500
1025582400000|2002-07-02 04:00:00|3700|3700|3683|3683|3755|3755|3652|3652|7866900
1025668800000|2002-07-03 04:00:00|3636|3636|3619|3619|3650|3650|3540|3540|5551200
1025841600000|2002-07-05 04:00:00|3688|3688|3735|3735|3748|3748|3655|3655|2085800
1026100800000|2002-07-08 04:00:00|3741|3741|3700|3700|3798|3798|3686|3686|4209800
1026187200000|2002-07-09 04:00:00|3710|3710|3616|3616|3779.9|3779.9|3611|3611|4735100
1026273600000|2002-07-10 04:00:00|3633|3633|3483|3483|3697|3697|3479|3479|6296800
1026360000000|2002-07-11 04:00:00|3437|3437|3503|3503|3575|3575|3370|3370|6142900
1026446400000|2002-07-12 04:00:00|3503|3503|3498|3498|3554|3554|3435|3435|3997600
1026705600000|2002-07-15 04:00:00|3435|3435|3364|3364|3444|3444|3192|3192|8282300
1026792000000|2002-07-16 04:00:00|3328|3328|3388|3388|3460|3460|3325|3325|7588200
1026878400000|2002-07-17 04:00:00|3350|3350|3401|3401|3450|3450|3300|3300|10256800
1026964800000|2002-07-18 04:00:00|3390|3390|3353|3353|3460|3460|3320|3320|4683000
1027051200000|2002-07-19 04:00:00|3282|3282|3165|3165|3308|3308|3135|3135|6135600
1027310400000|2002-07-22 04:00:00|3100|3100|2897|2897|3182|3182|2890|2890|10646600
1027396800000|2002-07-23 04:00:00|2925|2925|2866|2866|2986|2986|2805|2805|9270700
1027483200000|2002-07-24 04:00:00|2775|2775|3043|3043|3060|3060|2692|2692|10663700
1027569600000|2002-07-25 04:00:00|3043|3043|3026|3026|3135|3135|2885|2885|7390400
1027656000000|2002-07-26 04:00:00|3005|3005|3017|3017|3100|3100|2972|2972|4757000
1027915200000|2002-07-29 04:00:00|3100|3100|3349|3349|3365|3365|3095|3095|7044100
1028001600000|2002-07-30 04:00:00|3325|3325|3392|3392|3410|3410|3275|3275|6574400
1028088000000|2002-07-31 04:00:00|3488|3488|3526|3526|3535|3535|3412|3412|10015400
1028174400000|2002-08-01 04:00:00|3435|3435|3436|3436|3475|3475|3375|3375|6520100
1028260800000|2002-08-02 04:00:00|3412|3412|3302|3302|3413|3413|3252|3252|4868700
1028520000000|2002-08-05 04:00:00|3302|3302|3036|3036|3320|3320|3020|3020|8656000
1028606400000|2002-08-06 04:00:00|3085|3085|3200|3200|3292|3292|3083|3083|6424200
1028692800000|2002-08-07 04:00:00|3318|3318|3307|3307|3328|3328|3216|3216|6198000
1028779200000|2002-08-08 04:00:00|3310|3310|3505|3505|3545|3545|3307|3307|5509600
1028865600000|2002-08-09 04:00:00|3475|3475|3595|3595|3615|3615|3430|3430|5617900
1029124800000|2002-08-12 04:00:00|3525|3525|3548|3548|3593|3593|3463|3463|3823600
1029211200000|2002-08-13 04:00:00|3520|3520|3483|3483|3643|3643|3460|3460|3994300
1029297600000|2002-08-14 04:00:00|3447|3447|3637|3637|3650|3650|3420|3420|5413500
1029384000000|2002-08-15 04:00:00|3640|3640|3745|3745|3752|3752|3616|3616|4519100
1029470400000|2002-08-16 04:00:00|3720|3720|3680|3680|3733|3733|3647|3647|3456500
1029729600000|2002-08-19 04:00:00|3670|3670|3763|3763|3770|3770|3650|3650|3804500
1029816000000|2002-08-20 04:00:00|3700|3700|3652|3652|3739|3739|3603|3603|4215500
1029902400000|2002-08-21 04:00:00|3662|3662|3703|3703|3722|3722|3575|3575|3178400
1029988800000|2002-08-22 04:00:00|3703|3703|3819|3819|3844|3844|3696|3696|3836800
1030075200000|2002-08-23 04:00:00|3783|3783|3734|3734|3797|3797|3719|3719|2856800
1030334400000|2002-08-26 04:00:00|3743|3743|3805|3805|3825|3825|3719|3719|2792400
1030420800000|2002-08-27 04:00:00|3825|3825|3709|3709|3847|3847|3675|3675|4023000
1030507200000|2002-08-28 04:00:00|3680|3680|3624|3624|3693|3693|3588|3588|3068100
1030593600000|2002-08-29 04:00:00|3550|3550|3603|3603|3639|3639|3536|3536|3669300
1030680000000|2002-08-30 04:00:00|3591|3591|3606|3606|3694|3694|3575|3575|2854200
1031025600000|2002-09-03 04:00:00|3555|3555|3334|3334|3560|3560|3321|3321|5529400
1031112000000|2002-09-04 04:00:00|3345|3345|3450|3450|3467|3467|3345|3345|5094200
1031198400000|2002-09-05 04:00:00|3375|3375|3411|3411|3460|3460|3362|3362|4042000
1031284800000|2002-09-06 04:00:00|3462|3462|3470|3470|3507|3507|3462|3462|3082100
1031544000000|2002-09-09 04:00:00|3363|3363|3486|3486|3505|3505|3355|3355|4830300
1031630400000|2002-09-10 04:00:00|3480|3480|3500|3500|3500|3500|3425|3425|5257000
1031716800000|2002-09-11 04:00:00|3611|3611|3479|3479|3615|3615|3457|3457|2938000
1031803200000|2002-09-12 04:00:00|3428|3428|3384|3384|3458|3458|3366|3366|3594800
1031889600000|2002-09-13 04:00:00|3335|3335|3419|3419|3450|3450|3335|3335|3946400
1032148800000|2002-09-16 04:00:00|3380|3380|3484|3484|3497|3497|3380|3380|3146900
1032235200000|2002-09-17 04:00:00|3525|3525|3325|3325|3540|3540|3318|3318|6064700
1032321600000|2002-09-18 04:00:00|3285|3285|3246|3246|3309|3309|3156|3156|8019100
1032408000000|2002-09-19 04:00:00|3160|3160|3155|3155|3260|3260|3150|3150|4755100
1032494400000|2002-09-20 04:00:00|3208|3208|3178|3178|3230|3230|3137|3137|8052500
1032753600000|2002-09-23 04:00:00|3125|3125|3127|3127|3166|3166|3041|3041|4219900
1032840000000|2002-09-24 04:00:00|3128|3128|3096|3096|3215|3215|3094|3094|5333700
1032926400000|2002-09-25 04:00:00|3148|3148|3170|3170|3200|3200|3025|3025|4748600
1033012800000|2002-09-26 04:00:00|3250|3250|3289|3289|3314|3314|3209|3209|4744300
1033099200000|2002-09-27 04:00:00|3289|3289|3148|3148|3314|3314|3140|3140|4202600
1033358400000|2002-09-30 04:00:00|3092|3092|3118|3118|3160|3160|3025|3025|6964700
1033444800000|2002-10-01 04:00:00|3130|3130|3272|3272|3272|3272|3052|3052|5403100
1033531200000|2002-10-02 04:00:00|3245|3245|3120|3120|3273|3273|3100|3100|4604900
1033617600000|2002-10-03 04:00:00|3125|3125|2996|2996|3165|3165|2970|2970|6419500
1033704000000|2002-10-04 04:00:00|2996|2996|2853|2853|3023|3023|2770|2770|7361800
1033963200000|2002-10-07 04:00:00|2853|2853|2660|2660|2871|2871|2655|2655|8436200
1034049600000|2002-10-08 04:00:00|2769|2769|2840|2840|2872|2872|2677|2677|9199100
1034136000000|2002-10-09 04:00:00|2779|2779|2733|2733|2820|2820|2716|2716|7809200
1034222400000|2002-10-10 04:00:00|2748|2748|2930|2930|2950|2950|2670|2670|7298400
1034308800000|2002-10-11 04:00:00|2995|2995|3087|3087|3166|3166|2995|2995|7729700
1034568000000|2002-10-14 04:00:00|3017|3017|3110|3110|3140.3|3140.3|3015|3015|3972200
1034654400000|2002-10-15 04:00:00|3275|3275|3372|3372|3413|3413|3265|3265|7664200
1034740800000|2002-10-16 04:00:00|3310|3310|3220|3220|3353|3353|3176|3176|5912400
1034827200000|2002-10-17 04:00:00|3385|3385|3410|3410|3410|3410|3350|3350|5514900
1034913600000|2002-10-18 04:00:00|3370|3370|3380|3380|3473|3473|3326|3326|4118600
1035172800000|2002-10-21 04:00:00|3375|3375|3444|3444|3494|3494|3315|3315|4970000
1035259200000|2002-10-22 04:00:00|3381|3381|3413|3413|3470|3470|3375|3375|3797200
1035345600000|2002-10-23 04:00:00|3398|3398|3370|3370|3400|3400|3255|3255|6404000
1035432000000|2002-10-24 04:00:00|3395|3395|3256|3256|3408|3408|3232|3232|5530600
1035518400000|2002-10-25 04:00:00|3250|3250|3313|3313|3325|3325|3155|3155|4886800
1035781200000|2002-10-28 05:00:00|3331|3331|3425|3425|3505.9|3505.9|3235|3235|9170400
1035867600000|2002-10-29 05:00:00|3425|3425|3493|3493|3493|3493|3357|3357|7754500
1035954000000|2002-10-30 05:00:00|3500|3500|3613|3613|3624|3624|3473|3473|6750100
1036040400000|2002-10-31 05:00:00|3630|3630|3637|3637|3650|3650|3575|3575|6319000
1036126800000|2002-11-01 05:00:00|3617|3617|3625|3625|3645|3645|3542|3542|5951500
1036386000000|2002-11-04 05:00:00|3698|3698|3753|3753|3911|3911|3683|3683|9198100
1036472400000|2002-11-05 05:00:00|3631|3631|3660|3660|3715|3715|3600|3600|6484200
1036558800000|2002-11-06 05:00:00|3700|3700|3683|3683|3700|3700|3565|3565|6202500
1036645200000|2002-11-07 05:00:00|3610|3610|3550|3550|3645|3645|3519|3519|4719200
1036731600000|2002-11-08 05:00:00|3506|3506|3555|3555|3630|3630|3506|3506|4068900
1036990800000|2002-11-11 05:00:00|3525|3525|3515|3515|3550|3550|3497|3497|2703700
1037077200000|2002-11-12 05:00:00|3500|3500|3506|3506|3565|3565|3490|3490|3781500
1037163600000|2002-11-13 05:00:00|3507|3507|3520|3520|3600|3600|3445|3445|5201800
1037250000000|2002-11-14 05:00:00|3608|3608|3695|3695|3697|3697|3578|3578|4556100
1037336400000|2002-11-15 05:00:00|3696|3696|3765|3765|3766|3766|3640|3640|5927600
1037595600000|2002-11-18 05:00:00|3794|3794|3674|3674|3800|3800|3663|3663|5578100
1037682000000|2002-11-19 05:00:00|3675|3675|3726|3726|3785|3785|3675|3675|4066900
1037768400000|2002-11-20 05:00:00|3730|3730|3854|3854|3906|3906|3726|3726|6764300
1037854800000|2002-11-21 05:00:00|3878|3878|3940|3940|3974|3974|3870|3870|6048500
1037941200000|2002-11-22 05:00:00|3941|3941|3951|3951|3984|3984|3918|3918|4843600
1038200400000|2002-11-25 05:00:00|3951|3951|3938|3938|3983|3983|3885|3885|4023000
1038286800000|2002-11-26 05:00:00|3938|3938|3791|3791|3938|3938|3785|3785|5809300
1038373200000|2002-11-27 05:00:00|3820|3820|3914|3914|3965|3965|3817|3817|4119500
1038546000000|2002-11-29 05:00:00|3943|3943|3893|3893|3960|3960|3891|3891|2136600
1038805200000|2002-12-02 05:00:00|3894|3894|3862|3862|3975|3975|3815|3815|5172400
1038891600000|2002-12-03 05:00:00|3862|3862|3801|3801|3862|3862|3785|3785|4019100
1038978000000|2002-12-04 05:00:00|3758|3758|3778|3778|3798|3798|3712|3712|4734000
1039064400000|2002-12-05 05:00:00|3805|3805|3736|3736|3819|3819|3707|3707|3506400
1039150800000|2002-12-06 05:00:00|3655|3655|3760|3760|3798|3798|3650|3650|3630500
1039410000000|2002-12-09 05:00:00|3705|3705|3660|3660|3745|3745|3660|3660|3612900
1039496400000|2002-12-10 05:00:00|3675|3675|3691|3691|3713|3713|3651|3651|3452000
1039582800000|2002-12-11 05:00:00|3645|3645|3666|3666|3696|3696|3617|3617|2652700
1039669200000|2002-12-12 05:00:00|3647|3647|3665|3665|3725|3725|3626|3626|2701400
1039755600000|2002-12-13 05:00:00|3666|3666|3594|3594|3666|3666|3575|3575|3337900
1040014800000|2002-12-16 05:00:00|3598|3598|3682|3682|3692|3692|3594|3594|3739200
1040101200000|2002-12-17 05:00:00|3682|3682|3679|3679|3755|3755|3650|3650|3348100
1040187600000|2002-12-18 05:00:00|3680|3680|3604|3604|3680|3680|3569|3569|3571700
1040274000000|2002-12-19 05:00:00|3550|3550|3589|3589|3670|3670|3542|3542|4954600
1040360400000|2002-12-20 05:00:00|3645|3645|3702|3702|3717|3717|3620|3620|6740800
1040619600000|2002-12-23 05:00:00|3710|3710|3691|3691|3748|3748|3661|3661|3001300
1040706000000|2002-12-24 05:00:00|3666|3666|3646|3646|3690|3690|3630|3630|1113200
1040878800000|2002-12-26 05:00:00|3655|3655|3644|3644|3735|3735|3620|3620|1876600
1040965200000|2002-12-27 05:00:00|3625|3625|3568|3568|3647|3647|3540|3540|2217200
1041224400000|2002-12-30 05:00:00|3593|3593|3566|3566|3599|3599|3515|3515|2505900
1041310800000|2002-12-31 05:00:00|3550|3550|3535|3535|3555|3555|3453|3453|3167700
1041483600000|2003-01-02 05:00:00|3580|3580|3667|3667|3672|3672|3535|3535|3200900
1041570000000|2003-01-03 05:00:00|3669|3669|3680|3680|3713|3713|3652|3652|2559400
1041829200000|2003-01-06 05:00:00|3672|3672|3809|3809|3829|3829|3665|3665|4337000
1041915600000|2003-01-07 05:00:00|3785|3785|3758|3758|3820|3820|3732|3732|3162400
1042002000000|2003-01-08 05:00:00|3759|3759|3730|3730|3819|3819|3706|3706|3874800
1042088400000|2003-01-09 05:00:00|3745|3745|3809|3809|3852|3852|3745|3745|5488400
1042174800000|2003-01-10 05:00:00|3740|3740|3818|3818|3858|3858|3726|3726|4237800
1042434000000|2003-01-13 05:00:00|3877|3877|3854|3854|3895|3895|3818|3818|3286700
1042520400000|2003-01-14 05:00:00|3835|3835|3843|3843|3895|3895|3798|3798|3530900
1042606800000|2003-01-15 05:00:00|3831|3831|3767|3767|3839|3839|3742|3742|2909900
1042693200000|2003-01-16 05:00:00|3780|3780|3737|3737|3799|3799|3715|3715|2963000
1042779600000|2003-01-17 05:00:00|3700|3700|3693|3693|3760|3760|3670|3670|2932700
1043125200000|2003-01-21 05:00:00|3727|3727|3595|3595|3730|3730|3574|3574|3798900
1043211600000|2003-01-22 05:00:00|3576|3576|3508|3508|3596|3596|3495|3495|4710100
1043298000000|2003-01-23 05:00:00|3539|3539|3527|3527|3555|3555|3401|3401|7305000
1043384400000|2003-01-24 05:00:00|3528|3528|3370|3370|3528|3528|3324|3324|6489000
1043643600000|2003-01-27 05:00:00|3327|3327|3342|3342|3425|3425|3255.5|3255.5|9157200
1043730000000|2003-01-28 05:00:00|3418|3418|3502|3502|3536|3536|3401|3401|7462400
1043816400000|2003-01-29 05:00:00|3503|3503|3516|3516|3557|3557|3420|3420|5093800
1043902800000|2003-01-30 05:00:00|3516|3516|3472|3472|3560|3560|3458|3458|4670000
1043989200000|2003-01-31 05:00:00|3445|3445|3553|3553|3590|3590|3445|3445|5548600
1044248400000|2003-02-03 05:00:00|3565|3565|3570|3570|3614|3614|3545|3545|3607300
1044334800000|2003-02-04 05:00:00|3525|3525|3470|3470|3526|3526|3452|3452|4285400
1044421200000|2003-02-05 05:00:00|3518|3518|3465|3465|3559|3559|3440|3440|4359400
1044507600000|2003-02-06 05:00:00|3430|3430|3376|3376|3445|3445|3316|3316|6005900
1044594000000|2003-02-07 05:00:00|3377|3377|3374|3374|3450|3450|3341|3341|4188000
1044853200000|2003-02-10 05:00:00|3355|3355|3357|3357|3375|3375|3283|3283|4498600
1044939600000|2003-02-11 05:00:00|3385|3385|3317|3317|3413|3413|3292|3292|4305700
1045026000000|2003-02-12 05:00:00|3318|3318|3250|3250|3318|3318|3233|3233|3590800
1045112400000|2003-02-13 05:00:00|3250|3250|3255|3255|3274|3274|3192|3192|4157300
1045198800000|2003-02-14 05:00:00|3249|3249|3315|3315|3326|3326|3213|3213|5298000
1045544400000|2003-02-18 05:00:00|3360|3360|3430|3430|3491|3491|3355|3355|5005000
1045630800000|2003-02-19 05:00:00|3430|3430|3425|3425|3444|3444|3385|3385|4872200
1045717200000|2003-02-20 05:00:00|3426|3426|3367|3367|3435|3435|3352|3352|3303900
1045803600000|2003-02-21 05:00:00|3365|3365|3365|3365|3400|3400|3303|3303|4583600
1046062800000|2003-02-24 05:00:00|3337|3337|3298|3298|3343|3343|3288|3288|3708300
1046149200000|2003-02-25 05:00:00|3298|3298|3306|3306|3325|3325|3211|3211|4793300
1046235600000|2003-02-26 05:00:00|3307|3307|3273|3273|3320|3320|3243|3243|5203500
1046322000000|2003-02-27 05:00:00|3300|3300|3308|3308|3357|3357|3264|3264|3890300
1046408400000|2003-02-28 05:00:00|3311|3311|3358|3358|3392|3392|3309|3309|4813800
1046667600000|2003-03-03 05:00:00|3380|3380|3316|3316|3410|3410|3310|3310|3961300
1046754000000|2003-03-04 05:00:00|3316|3316|3276|3276|3324|3324|3276|3276|3742500
1046840400000|2003-03-05 05:00:00|3272|3272|3314|3314|3318|3318|3266|3266|5566800
1046926800000|2003-03-06 05:00:00|3289|3289|3255|3255|3314|3314|3249|3249|4802700
1047013200000|2003-03-07 05:00:00|3203|3203|3307|3307|3353|3353|3198|3198|5746100
1047272400000|2003-03-10 05:00:00|3257|3257|3188|3188|3289|3289|3171|3171|4319300
1047358800000|2003-03-11 05:00:00|3188|3188|3159|3159|3228|3228|3150|3150|4557500
1047445200000|2003-03-12 05:00:00|3150|3150|3149|3149|3174|3174|3090|3090|7262100
1047531600000|2003-03-13 05:00:00|3223|3223|3304|3304|3318|3318|3193|3193|6799900
1047618000000|2003-03-14 05:00:00|3339|3339|3348|3348|3408|3408|3314|3314|5614500
1047877200000|2003-03-17 05:00:00|3348|3348|3566|3566|3575|3575|3327|3327|7115200
1047963600000|2003-03-18 05:00:00|3574|3574|3606|3606|3610|3610|3542|3542|6758000
1048050000000|2003-03-19 05:00:00|3685|3685|3630|3630|3685|3685|3562|3562|5166500
1048136400000|2003-03-20 05:00:00|3630|3630|3670|3670|3700|3700|3577|3577|4893400
1048222800000|2003-03-21 05:00:00|3700|3700|3786|3786|3798|3798|3620|3620|6720100
1048482000000|2003-03-24 05:00:00|3690|3690|3635|3635|3697|3697|3600|3600|5653800
1048568400000|2003-03-25 05:00:00|3600|3600|3526|3526|3601|3601|3495|3495|9575100
1048654800000|2003-03-26 05:00:00|3520|3520|3518|3518|3538|3538|3485|3485|6712800
1048741200000|2003-03-27 05:00:00|3480|3480|3443|3443|3481|3481|3421|3421|7238000
1048827600000|2003-03-28 05:00:00|3420|3420|3422|3422|3432|3432|3392|3392|4950500
1049086800000|2003-03-31 05:00:00|3363|3363|3323|3323|3367|3367|3315|3315|5795600
1049173200000|2003-04-01 05:00:00|3324|3324|3362|3362|3385|3385|3286|3286|6836100
1049259600000|2003-04-02 05:00:00|3430|3430|3474|3474|3524|3524|3430|3430|5920000
1049346000000|2003-04-03 05:00:00|3513|3513|3468|3468|3534|3534|3463.9|3463.9|4036900
1049432400000|2003-04-04 05:00:00|3509|3509|3548|3548|3549|3549|3476|3476|4896500
1049688000000|2003-04-07 04:00:00|3660|3660|3577|3577|3700|3700|3575|3575|7190300
1049774400000|2003-04-08 04:00:00|3577|3577|3523|3523|3577|3577|3512|3512|5058900
1049860800000|2003-04-09 04:00:00|3500|3500|3440|3440|3567|3567|3429|3429|6404900
1049947200000|2003-04-10 04:00:00|3450|3450|3487|3487|3499|3499|3405|3405|6612000
1050033600000|2003-04-11 04:00:00|3523|3523|3462|3462|3560|3560|3442|3442|5158300
1050292800000|2003-04-14 04:00:00|3465|3465|3561|3561|3564|3564|3460|3460|3760700
1050379200000|2003-04-15 04:00:00|3561|3561|3690|3690|3690|3690|3545|3545|6872700
1050465600000|2003-04-16 04:00:00|3690|3690|3635|3635|3723|3723|3627|3627|5038000
1050552000000|2003-04-17 04:00:00|3636|3636|3708|3708|3733|3733|3635|3635|4078200
1050897600000|2003-04-21 04:00:00|3708|3708|3647|3647|3730|3730|3625|3625|3403300
1050984000000|2003-04-22 04:00:00|3647|3647|3789|3789|3799|3799|3611|3611|5402600
1051070400000|2003-04-23 04:00:00|3787|3787|3752|3752|3795|3795|3740|3740|5240200
1051156800000|2003-04-24 04:00:00|3670|3670|3705|3705|3742|3742|3655|3655|6936700
1051243200000|2003-04-25 04:00:00|3600|3600|3669|3669|3720|3720|3600|3600|4065500
1051502400000|2003-04-28 04:00:00|3694|3694|3749|3749|3776|3776|3688|3688|4068800
1051588800000|2003-04-29 04:00:00|3775|3775|3773|3773|3850|3850|3733|3733|5076700
1051675200000|2003-04-30 04:00:00|3783|3783|3786|3786|3812|3812|3742|3742|4727600
1051761600000|2003-05-01 04:00:00|3786|3786|3775|3775|3804|3804|3700|3700|4207500
1051848000000|2003-05-02 04:00:00|3727|3727|3846|3846|3864|3864|3727|3727|4454800
1052107200000|2003-05-05 04:00:00|3863|3863|3831|3831|3875|3875|3807|3807|3583700
1052193600000|2003-05-06 04:00:00|3845|3845|3910|3910|3952|3952|3841|3841|5890000
1052280000000|2003-05-07 04:00:00|3913|3913|3901|3901|3938|3938|3868|3868|4639500
1052366400000|2003-05-08 04:00:00|3846|3846|3827|3827|3901|3901|3822|3822|4875100
1052452800000|2003-05-09 04:00:00|3858|3858|3980|3980|3987|3987|3852|3852|7590500
1052712000000|2003-05-12 04:00:00|3953|3953|4042|4042|4094|4094|3950|3950|6545800
1052798400000|2003-05-13 04:00:00|4042|4042|4030|4030|4065|4065|4016|4016|4748800
1052884800000|2003-05-14 04:00:00|4055|4055|4041|4041|4092|4092|4037|4037|6524500
1052971200000|2003-05-15 04:00:00|4084|4084|4099|4099|4099|4099|4028|4028|4696400
1053057600000|2003-05-16 04:00:00|4099|4099|4062|4062|4126|4126|4061|4061|6228200
1053316800000|2003-05-19 04:00:00|4015|4015|3969|3969|4042|4042|3955|3955|5320600
1053403200000|2003-05-20 04:00:00|3945|3945|3966|3966|4017|4017|3919|3919|6901100
1053489600000|2003-05-21 04:00:00|3935|3935|4009|4009|4026|4026|3915|3915|5389500
1053576000000|2003-05-22 04:00:00|4009|4009|3995|3995|4023|4023|3955|3955|5640100
1053662400000|2003-05-23 04:00:00|3995|3995|3999|3999|4027|4027|3980|3980|3231000
1054008000000|2003-05-27 04:00:00|3999|3999|4072|4072|4114|4114|3926|3926|5901200
1054094400000|2003-05-28 04:00:00|4072|4072|4163|4163|4220|4220|4072|4072|6526600
1054180800000|2003-05-29 04:00:00|4164|4164|4103|4103|4210|4210|4061|4061|7481300
1054267200000|2003-05-30 04:00:00|4120|4120|4166|4166|4220|4220|4041|4041|5618800
1054526400000|2003-06-02 04:00:00|4200|4200|4238|4238|4309|4309|4199|4199|6142100
1054612800000|2003-06-03 04:00:00|4233|4233|4235|4235|4288|4288|4190|4190|3778800
1054699200000|2003-06-04 04:00:00|4253|4253|4346|4346|4355|4355|4245|4245|5074700
1054785600000|2003-06-05 04:00:00|4346|4346|4350|4350|4395|4395|4321|4321|6453000
1054872000000|2003-06-06 04:00:00|4350|4350|4318|4318|4462|4462|4300|4300|5572100
1055131200000|2003-06-09 04:00:00|4308|4308|4277|4277|4337|4337|4256|4256|4580100
1055217600000|2003-06-10 04:00:00|4307|4307|4310|4310|4350|4350|4270|4270|4195900
1055304000000|2003-06-11 04:00:00|4305|4305|4365|4365|4382|4382|4293|4293|3823200
1055390400000|2003-06-12 04:00:00|4365|4365|4364|4364|4397|4397|4322|4322|3446000
1055476800000|2003-06-13 04:00:00|4375|4375|4343|4343|4383|4383|4291|4291|3302900
1055736000000|2003-06-16 04:00:00|4392|4392|4459|4459|4460|4460|4364|4364|4730700
1055822400000|2003-06-17 04:00:00|4459|4459|4401|4401|4484|4484|4376|4376|5009400
1055908800000|2003-06-18 04:00:00|4401|4401|4391|4391|4442|4442|4336|4336|4076200
1055995200000|2003-06-19 04:00:00|4401|4401|4304|4304|4420|4420|4291|4291|5063600
1056081600000|2003-06-20 04:00:00|4353|4353|4293|4293|4400|4400|4274|4274|7320900
1056340800000|2003-06-23 04:00:00|4293|4293|4213|4213|4296|4296|4185|4185|3903800
1056427200000|2003-06-24 04:00:00|4213|4213|4253|4253|4265|4265|4200|4200|3417200
1056513600000|2003-06-25 04:00:00|4253|4253|4247|4247|4322|4322|4241|4241|5205100
1056600000000|2003-06-26 04:00:00|4254|4254|4259|4259|4270|4270|4214|4214|3612800
1056686400000|2003-06-27 04:00:00|4232|4232|4242|4242|4302|4302|4222|4222|3860000
1056945600000|2003-06-30 04:00:00|4246|4246|4181|4181|4276|4276|4181|4181|6891700
1057032000000|2003-07-01 04:00:00|4127|4127|4191|4191|4203|4203|4104|4104|5182700
1057118400000|2003-07-02 04:00:00|4191|4191|4229|4229|4240|4240|4190|4190|4080800
1057204800000|2003-07-03 04:00:00|4198|4198|4227|4227|4257|4257|4181|4181|1780200
1057550400000|2003-07-07 04:00:00|4298|4298|4357|4357|4389|4389|4291|4291|4339900
1057636800000|2003-07-08 04:00:00|4355|4355|4422|4422|4433|4433|4333|4333|3212000
1057723200000|2003-07-09 04:00:00|4410|4410|4381|4381|4462|4462|4367|4367|3186400
1057809600000|2003-07-10 04:00:00|4345|4345|4329|4329|4369|4369|4283|4283|3408600
1057896000000|2003-07-11 04:00:00|4332|4332|4396|4396|4409|4409|4332|4332|2828700
1058155200000|2003-07-14 04:00:00|4494|4494|4540|4540|4635|4635|4487|4487|7596300
1058241600000|2003-07-15 04:00:00|4600|4600|4514|4514|4610|4610|4501|4501|5665400
1058328000000|2003-07-16 04:00:00|4575|4575|4554|4554|4577|4577|4478|4478|4970400
1058414400000|2003-07-17 04:00:00|4510|4510|4482|4482|4523|4523|4444|4444|4173400
1058500800000|2003-07-18 04:00:00|4525|4525|4554|4554|4561|4561|4493|4493|3877800
1058760000000|2003-07-21 04:00:00|4545|4545|4446|4446|4547|4547|4426|4426|3272700
1058846400000|2003-07-22 04:00:00|4452|4452|4477|4477|4498|4498|4391|4391|3015400
1058932800000|2003-07-23 04:00:00|4490|4490|4468|4468|4495|4495|4425|4425|2743500
1059019200000|2003-07-24 04:00:00|4508|4508|4440|4440|4573|4573|4421|4421|4178400
1059105600000|2003-07-25 04:00:00|4439|4439|4560|4560|4561|4561|4398|4398|4273700
1059364800000|2003-07-28 04:00:00|4585|4585|4501|4501|4619|4619|4492|4492|8676900
1059451200000|2003-07-29 04:00:00|4515|4515|4485|4485|4563|4563|4432|4432|5372100
1059537600000|2003-07-30 04:00:00|4465|4465|4435|4435|4481|4481|4430|4430|4097300
1059624000000|2003-07-31 04:00:00|4465|4465|4417|4417|4488|4488|4400|4400|4423600
1059710400000|2003-08-01 04:00:00|4415|4415|4342|4342|4416|4416|4330|4330|4461700
1059969600000|2003-08-04 04:00:00|4342|4342|4367|4367|4383|4383|4272|4272|4332600
1060056000000|2003-08-05 04:00:00|4315|4315|4245|4245|4355|4355|4237|4237|5342200
1060142400000|2003-08-06 04:00:00|4245|4245|4355|4355|4420|4420|4236|4236|5815800
1060228800000|2003-08-07 04:00:00|4380|4380|4424|4424|4438|4438|4345|4345|4057400
1060315200000|2003-08-08 04:00:00|4435|4435|4438|4438|4458|4458|4400|4400|2910300
1060574400000|2003-08-11 04:00:00|4438|4438|4408|4408|4445|4445|4351|4351|2976600
1060660800000|2003-08-12 04:00:00|4427|4427|4490|4490|4500|4500|4426|4426|4494900
1060747200000|2003-08-13 04:00:00|4495|4495|4479|4479|4502|4502|4448|4448|3163800
1060833600000|2003-08-14 04:00:00|4493|4493|4555|4555|4563|4563|4473|4473|3638600
1060920000000|2003-08-15 04:00:00|4574|4574|4550|4550|4575|4575|4523|4523|2737900
1061179200000|2003-08-18 04:00:00|4550|4550|4560|4560|4588|4588|4535|4535|2921000
1061265600000|2003-08-19 04:00:00|4570|4570|4579|4579|4582|4582|4528|4528|2969200
1061352000000|2003-08-20 04:00:00|4579|4579|4547|4547|4579|4579|4530|4530|3095500
1061438400000|2003-08-21 04:00:00|4561|4561|4593|4593|4619|4619|4547|4547|4478900
1061524800000|2003-08-22 04:00:00|4615|4615|4542|4542|4640|4640|4519|4519|3940800
1061784000000|2003-08-25 04:00:00|4532|4532|4513|4513|4541|4541|4495|4495|2936000
1061870400000|2003-08-26 04:00:00|4479|4479|4455|4455|4514|4514|4433|4433|3506300
1061956800000|2003-08-27 04:00:00|4499|4499|4447|4447|4499|4499|4429|4429|3219800
1062043200000|2003-08-28 04:00:00|4457|4457|4495|4495|4504|4504|4398|4398|3331200
1062129600000|2003-08-29 04:00:00|4470|4470|4505|4505|4514|4514|4469|4469|2205900
1062475200000|2003-09-02 04:00:00|4508|4508|4558|4558|4572|4572|4478|4478|3414300
1062561600000|2003-09-03 04:00:00|4558|4558|4566|4566|4580|4580|4513|4513|5079800
1062648000000|2003-09-04 04:00:00|4534|4534|4549|4549|4568|4568|4533|4533|2465700
1062734400000|2003-09-05 04:00:00|4549|4549|4520|4520|4571|4571|4511|4511|2747400
1062993600000|2003-09-08 04:00:00|4530|4530|4570|4570|4588|4588|4520|4520|2859600
1063080000000|2003-09-09 04:00:00|4528|4528|4556|4556|4580|4580|4522|4522|4060700
1063166400000|2003-09-10 04:00:00|4552|4552|4505|4505|4569|4569|4490|4490|3619400
1063252800000|2003-09-11 04:00:00|4525|4525|4543|4543|4583|4583|4525|4525|3435200
1063339200000|2003-09-12 04:00:00|4520|4520|4490|4490|4540|4540|4457|4457|5073300
1063598400000|2003-09-15 04:00:00|4485|4485|4464|4464|4509|4509|4464|4464|3540200
1063684800000|2003-09-16 04:00:00|4469|4469|4525|4525|4534|4534|4469|4469|4690000
1063771200000|2003-09-17 04:00:00|4520|4520|4535|4535|4573|4573|4514|4514|3157500
1063857600000|2003-09-18 04:00:00|4564|4564|4708|4708|4726|4726|4547|4547|7978200
1063944000000|2003-09-19 04:00:00|4675|4675|4705|4705|4721|4721|4675|4675|7432900
1064203200000|2003-09-22 04:00:00|4705|4705|4662|4662|4712|4712|4643|4643|4381000
1064289600000|2003-09-23 04:00:00|4657|4657|4701|4701|4732|4732|4657|4657|4844200
1064376000000|2003-09-24 04:00:00|4702|4702|4590|4590|4745|4745|4586|4586|5703900
1064462400000|2003-09-25 04:00:00|4585|4585|4561|4561|4638|4638|4560|4560|4127000
1064548800000|2003-09-26 04:00:00|4536|4536|4486|4486|4537|4537|4473|4473|4424500
1064808000000|2003-09-29 04:00:00|4496|4496|4558|4558|4585|4585|4496|4496|4227400
1064894400000|2003-09-30 04:00:00|4535|4535|4506|4506|4569|4569|4479|4479|4727500
1064980800000|2003-10-01 04:00:00|4524|4524|4606|4606|4606|4606|4512|4512|4249900
1065067200000|2003-10-02 04:00:00|4605|4605|4617|4617|4636|4636|4575|4575|2556600
1065153600000|2003-10-03 04:00:00|4688|4688|4658|4658|4712|4712|4649|4649|3757900
1065412800000|2003-10-06 04:00:00|4659|4659|4654|4654|4693|4693|4627|4627|1956600
1065499200000|2003-10-07 04:00:00|4654|4654|4681|4681|4691|4691|4602|4602|3392400
1065585600000|2003-10-08 04:00:00|4681|4681|4652|4652|4685|4685|4625|4625|2271100
1065672000000|2003-10-09 04:00:00|4693|4693|4711|4711|4750|4750|4661|4661|4350200
1065758400000|2003-10-10 04:00:00|4733|4733|4751|4751|4794|4794|4728|4728|3633700
1066017600000|2003-10-13 04:00:00|4793|4793|4816|4816|4838|4838|4788|4788|3419000
1066104000000|2003-10-14 04:00:00|4816|4816|4901|4901|4901|4901|4801|4801|4448200
1066190400000|2003-10-15 04:00:00|4901|4901|4830|4830|4911|4911|4776|4776|6140500
1066276800000|2003-10-16 04:00:00|4830|4830|4838|4838|4880.7|4880.7|4804|4804|4100400
1066363200000|2003-10-17 04:00:00|4838|4838|4784|4784|4849|4849|4759|4759|2866200
1066622400000|2003-10-20 04:00:00|4795|4795|4792|4792|4809|4809|4769|4769|3924700
1066708800000|2003-10-21 04:00:00|4828|4828|4840|4840|4873|4873|4821|4821|3338700
1066795200000|2003-10-22 04:00:00|4840|4840|4704|4704|4840|4840|4697|4697|3909500
1066881600000|2003-10-23 04:00:00|4675|4675|4763|4763|4789|4789|4670|4670|3478500
1066968000000|2003-10-24 04:00:00|4740|4740|4762|4762|4778|4778|4707|4707|3106200
1067230800000|2003-10-27 05:00:00|4801|4801|4675|4675|4825|4825|4660|4660|6043500
1067317200000|2003-10-28 05:00:00|4660|4660|4754|4754|4754|4754|4646|4646|4720700
1067403600000|2003-10-29 05:00:00|4754|4754|4735|4735|4771|4771|4705|4705|3003100
1067490000000|2003-10-30 05:00:00|4756|4756|4652|4652|4758|4758|4645|4645|4457200
1067576400000|2003-10-31 05:00:00|4690|4690|4693|4693|4720|4720|4664|4664|2877300
1067835600000|2003-11-03 05:00:00|4737|4737|4723|4723|4740|4740|4679|4679|3542207
1067922000000|2003-11-04 05:00:00|4718|4718|4712|4712|4720|4720|4675|4675|2711437
1068008400000|2003-11-05 05:00:00|4682|4682|4731|4731|4736|4736|4682|4682|3811200
1068094800000|2003-11-06 05:00:00|4710|4710|4737|4737|4782|4782|4686|4686|3295800
1068181200000|2003-11-07 05:00:00|4775|4775|4650|4650|4775|4775|4643|4643|3916100
1068440400000|2003-11-10 05:00:00|4640|4640|4608|4608|4645|4645|4584|4584|3046000
1068526800000|2003-11-11 05:00:00|4610|4610|4548|4548|4610|4610|4513|4513|4416200
1068613200000|2003-11-12 05:00:00|4544|4544|4602|4602|4618|4618|4527|4527|2767400
1068699600000|2003-11-13 05:00:00|4603|4603|4580|4580|4603|4603|4560|4560|2572200
1068786000000|2003-11-14 05:00:00|4551|4551|4533|4533|4578|4578|4508|4508|4505400
1069045200000|2003-11-17 05:00:00|4440|4440|4393|4393|4451|4451|4353|4353|10614200
1069131600000|2003-11-18 05:00:00|4395|4395|4448|4448|4470|4470|4385|4385|10935000
1069218000000|2003-11-19 05:00:00|4445|4445|4488|4488|4497|4497|4427|4427|7116400
1069304400000|2003-11-20 05:00:00|4425|4425|4440|4440|4515|4515|4425|4425|5326200
1069390800000|2003-11-21 05:00:00|4441|4441|4490|4490|4504|4504|4435|4435|6140500
1069650000000|2003-11-24 05:00:00|4510|4510|4515|4515|4530|4530|4474|4474|4780800
1069736400000|2003-11-25 05:00:00|4538|4538|4535|4535|4549|4549|4527|4527|4003000
1069822800000|2003-11-26 05:00:00|4536|4536|4573|4573|4589|4589|4536|4536|4346300
1069995600000|2003-11-28 05:00:00|4576|4576|4571|4571|4595|4595|4559|4559|1871600
1070254800000|2003-12-01 05:00:00|4599|4599|4605|4605|4634|4634|4582|4582|5368500
1070341200000|2003-12-02 05:00:00|4580|4580|4580|4580|4604|4604|4563|4563|5252700
1070427600000|2003-12-03 05:00:00|4594|4594|4599|4599|4621|4621|4583|4583|3960800
1070514000000|2003-12-04 05:00:00|4572|4572|4607|4607|4624|4624|4568|4568|2545900
1070600400000|2003-12-05 05:00:00|4590|4590|4550|4550|4595|4595|4545|4545|3245000
1070859600000|2003-12-08 05:00:00|4556|4556|4615|4615|4615|4615|4556|4556|3730800
1070946000000|2003-12-09 05:00:00|4623|4623|4570|4570|4624|4624|4558|4558|4083300
1071032400000|2003-12-10 05:00:00|4574|4574|4519|4519|4579|4579|4498|4498|3670700
1071118800000|2003-12-11 05:00:00|4508|4508|4525|4525|4543|4543|4505|4505|4297100
1071205200000|2003-12-12 05:00:00|4540|4540|4520|4520|4555|4555|4495|4495|3346000
1071464400000|2003-12-15 05:00:00|4615|4615|4531|4531|4615|4615|4529|4529|4249800
1071550800000|2003-12-16 05:00:00|4548|4548|4527|4527|4584|4584|4522|4522|4544100
1071637200000|2003-12-17 05:00:00|4530|4530|4500|4500|4538|4538|4480|4480|4199500
1071723600000|2003-12-18 05:00:00|4560|4560|4677|4677|4686|4686|4540|4540|6769300
1071810000000|2003-12-19 05:00:00|4712|4712|4721|4721|4743|4743|4688|4688|7567500
1072069200000|2003-12-22 05:00:00|4721|4721|4744|4744|4746|4746|4715|4715|3761400
1072155600000|2003-12-23 05:00:00|4748|4748|4768|4768|4770|4770|4730|4730|3125800
1072242000000|2003-12-24 05:00:00|4768|4768|4788|4788|4793|4793|4762|4762|1527600
1072414800000|2003-12-26 05:00:00|4788|4788|4783|4783|4789|4789|4777|4777|894300
1072674000000|2003-12-29 05:00:00|4792|4792|4850|4850|4850|4850|4785|4785|4136300
1072760400000|2003-12-30 05:00:00|4833|4833|4829|4829|4839|4839|4812|4812|2460300
1072846800000|2003-12-31 05:00:00|4831|4831|4823|4823|4839|4839|4789|4789|2668100
1073019600000|2004-01-02 05:00:00|4843|4843|4775|4775|4855|4855|4773|4773|2663700
1073278800000|2004-01-05 05:00:00|4808|4808|4817|4817|4833|4833|4782|4782|3702000
1073365200000|2004-01-06 05:00:00|4795|4795|4825|4825|4833|4833|4793|4793|3622800
1073451600000|2004-01-07 05:00:00|4844|4844|4839|4839|4844|4844|4808|4808|3921900
1073538000000|2004-01-08 05:00:00|4848|4848|4825|4825|4873|4873|4780|4780|5657500
1073624400000|2004-01-09 05:00:00|4785|4785|4789|4789|4830.2|4830.2|4780|4780|3965100
1073883600000|2004-01-12 05:00:00|4789|4789|4770|4770|4830|4830|4759|4759|5024000
1073970000000|2004-01-13 05:00:00|4780|4780|4787|4787|4800|4800|4743|4743|3662700
1074056400000|2004-01-14 05:00:00|4795|4795|4875|4875|4890|4890|4795|4795|5319400
1074142800000|2004-01-15 05:00:00|4890|4890|4968|4968|4975|4975|4865|4865|6952200
1074229200000|2004-01-16 05:00:00|4968|4968|4991|4991|5003|5003|4960|4960|4795600
1074574800000|2004-01-20 05:00:00|4985|4985|5024|5024|5029|5029|4975|4975|4819900
1074661200000|2004-01-21 05:00:00|5002|5002|5040|5040|5048.7|5048.7|4975|4975|5405700
1074747600000|2004-01-22 05:00:00|5025|5025|5000|5000|5050|5050|4997|4997|3411600
1074834000000|2004-01-23 05:00:00|5015|5015|4996|4996|5064|5064|4954|4954|3477800
1075093200000|2004-01-26 05:00:00|4996|4996|5095|5095|5095|5095|4953|4953|5645600
1075179600000|2004-01-27 05:00:00|5095|5095|5048|5048|5095|5095|5043|5043|5000200
1075266000000|2004-01-28 05:00:00|5088|5088|4975|4975|5140|5140|4957|4957|5933900
1075352400000|2004-01-29 05:00:00|5024|5024|5095|5095|5130|5130|5017|5017|7124700
1075438800000|2004-01-30 05:00:00|5095|5095|5184|5184|5197|5197|5074|5074|7234200
1075698000000|2004-02-02 05:00:00|5189|5189|5254|5254|5299|5299|5188|5188|8922600
1075784400000|2004-02-03 05:00:00|5250|5250|5251|5251|5294|5294|5210|5210|4840600
1075870800000|2004-02-04 05:00:00|5226|5226|5226|5226|5260|5260|5200|5200|5930600
1075957200000|2004-02-05 05:00:00|5206|5206|5208|5208|5236|5236|5188.8|5188.8|5391300
1076043600000|2004-02-06 05:00:00|5235|5235|5306|5306|5314|5314|5202|5202|6231300
1076302800000|2004-02-09 05:00:00|5285|5285|5311|5311|5363|5363|5285|5285|5597400
1076389200000|2004-02-10 05:00:00|5300|5300|5285|5285|5345|5345|5254|5254|5077600
1076475600000|2004-02-11 05:00:00|5265|5265|5371|5371|5398|5398|5249|5249|4943300
1076562000000|2004-02-12 05:00:00|5362|5362|5335|5335|5365|5365|5301|5301|3860600
1076648400000|2004-02-13 05:00:00|5340|5340|5365|5365|5365|5365|5301|5301|3341600
1076994000000|2004-02-17 05:00:00|5352|5352|5368|5368|5387|5387|5337|5337|3047800
1077080400000|2004-02-18 05:00:00|5369|5369|5340|5340|5388|5388|5331|5331|2772300
1077166800000|2004-02-19 05:00:00|5365|5365|5340|5340|5384|5384|5329|5329|2994300
1077253200000|2004-02-20 05:00:00|5343|5343|5316|5316|5350|5350|5302|5302|3810800
1077512400000|2004-02-23 05:00:00|5310|5310|5306|5306|5328|5328|5270|5270|4148400
1077598800000|2004-02-24 05:00:00|5306|5306|5318|5318|5322|5322|5271|5271|4661100
1077685200000|2004-02-25 05:00:00|5305|5305|5358|5358|5365|5365|5305|5305|4145700
1077771600000|2004-02-26 05:00:00|5335|5335|5339|5339|5364|5364|5321|5321|3789600
1077858000000|2004-02-27 05:00:00|5330|5330|5342|5342|5386|5386|5322|5322|4695500
1078117200000|2004-03-01 05:00:00|5342|5342|5365|5365|5391|5391|5335|5335|3567500
1078203600000|2004-03-02 05:00:00|5335|5335|5341|5341|5390|5390|5335|5335|5353700
1078290000000|2004-03-03 05:00:00|5335|5335|5349|5349|5363|5363|5318|5318|3933400
1078376400000|2004-03-04 05:00:00|5340|5340|5336|5336|5361|5361|5329|5329|4653100
1078462800000|2004-03-05 05:00:00|5310|5310|5277|5277|5362|5362|5277|5277|6404000
1078722000000|2004-03-08 05:00:00|5287|5287|5314|5314|5339|5339|5278|5278|4200100
1078808400000|2004-03-09 05:00:00|5305|5305|5318|5318|5330|5330|5305|5305|3466400
1078894800000|2004-03-10 05:00:00|5315|5315|5219|5219|5325|5325|5217|5217|4847300
1078981200000|2004-03-11 05:00:00|5165|5165|5153|5153|5264|5264|5152|5152|6219700
1079067600000|2004-03-12 05:00:00|5165|5165|5212|5212|5238|5238|5139|5139|5299100
1079326800000|2004-03-15 05:00:00|5187|5187|5095|5095|5188|5188|5090|5090|5912900
1079413200000|2004-03-16 05:00:00|5128|5128|5065|5065|5143|5143|5012|5012|6968700
1079499600000|2004-03-17 05:00:00|5110|5110|5100|5100|5126|5126|5080|5080|5389100
1079586000000|2004-03-18 05:00:00|5090|5090|5156|5156|5190|5190|5085|5085|4267200
1079672400000|2004-03-19 05:00:00|5156|5156|5108|5108|5171|5171|5106|5106|4431800
1079931600000|2004-03-22 05:00:00|5100|5100|5021|5021|5100|5100|5007|5007|5195500
1080018000000|2004-03-23 05:00:00|5045|5045|5021|5021|5066|5066|5015|5015|4712100
1080104400000|2004-03-24 05:00:00|5038|5038|5003|5003|5049|5049|4966|4966|5101300
1080190800000|2004-03-25 05:00:00|5024|5024|4995|4995|5036|5036|4964|4964|4830100
1080277200000|2004-03-26 05:00:00|4995|4995|5003|5003|5040|5040|4981|4981|4344300
1080536400000|2004-03-29 05:00:00|5033|5033|5086|5086|5106|5106|5023|5023|4866700
1080622800000|2004-03-30 05:00:00|5115|5115|5191|5191|5202|5202|5110|5110|7649400
1080709200000|2004-03-31 05:00:00|5176|5176|5185|5185|5191|5191|5154|5154|5775500
1080795600000|2004-04-01 05:00:00|5185|5185|5220|5220|5242|5242|5168|5168|4937600
1080882000000|2004-04-02 05:00:00|5275|5275|5243|5243|5275|5275|5220|5220|5021700
1081137600000|2004-04-05 04:00:00|5233|5233|5259|5259|5260|5260|5223|5223|3278700
1081224000000|2004-04-06 04:00:00|5235|5235|5240|5240|5245|5245|5226|5226|2737500
1081310400000|2004-04-07 04:00:00|5245|5245|5238|5238|5264|5264|5225|5225|3642500
1081396800000|2004-04-08 04:00:00|5258|5258|5214|5214|5282|5282|5190|5190|3787500
1081742400000|2004-04-12 04:00:00|5206|5206|5226|5226|5264|5264|5200|5200|2149300
1081828800000|2004-04-13 04:00:00|5240|5240|5140|5140|5245|5245|5132|5132|4467900
1081915200000|2004-04-14 04:00:00|5100|5100|4980|4980|5123|5123|4945|4945|6910600
1082001600000|2004-04-15 04:00:00|4980|4980|4975|4975|5026|5026|4890|4890|7296700
1082088000000|2004-04-16 04:00:00|4995|4995|5058|5058|5071|5071|4953|4953|5387200
1082347200000|2004-04-19 04:00:00|5042|5042|5021|5021|5060|5060|5001|5001|3355000
1082433600000|2004-04-20 04:00:00|5017|5017|4951|4951|5027|5027|4950|4950|5089200
1082520000000|2004-04-21 04:00:00|4910|4910|4988|4988|4988|4988|4901|4901|4453200
1082606400000|2004-04-22 04:00:00|4958|4958|5078|5078|5091|5091|4953|4953|8251700
1082692800000|2004-04-23 04:00:00|5058|5058|5027|5027|5064|5064|5020|5020|4608700
1082952000000|2004-04-26 04:00:00|5028|5028|5028|5028|5031|5031|4989|4989|3718100
1083038400000|2004-04-27 04:00:00|5035|5035|5015|5015|5078|5078|5011|5011|4749500
1083124800000|2004-04-28 04:00:00|4992|4992|4904|4904|4998|4998|4904|4904|4975300
1083211200000|2004-04-29 04:00:00|4905|4905|4904|4904|4950|4950|4873|4873|5717100
1083297600000|2004-04-30 04:00:00|4910|4910|4895|4895|4935|4935|4881|4881|4216700
1083556800000|2004-05-03 04:00:00|4899|4899|4939|4939|4946|4946|4898|4898|3142500
1083643200000|2004-05-04 04:00:00|4935|4935|4931|4931|4991|4991|4920|4920|4255600
1083729600000|2004-05-05 04:00:00|4920|4920|4952|4952|4975|4975|4920|4920|3160500
1083816000000|2004-05-06 04:00:00|4927|4927|4918|4918|4947|4947|4868|4868|3610800
1083902400000|2004-05-07 04:00:00|4870|4870|4849|4849|4927|4927|4841|4841|4996500
1084161600000|2004-05-10 04:00:00|4830|4830|4825|4825|4864|4864|4750|4750|5755000
1084248000000|2004-05-11 04:00:00|4811|4811|4814|4814|4860|4860|4795|4795|4558800
1084334400000|2004-05-12 04:00:00|4800|4800|4821|4821|4838|4838|4732|4732|5799600
1084420800000|2004-05-13 04:00:00|4790|4790|4847|4847|4870|4870|4789|4789|4051800
1084507200000|2004-05-14 04:00:00|4847|4847|4886|4886|4903|4903|4842|4842|3982200
1084766400000|2004-05-17 04:00:00|4850|4850|4877|4877|4930|4930|4820|4820|4875500
1084852800000|2004-05-18 04:00:00|4878|4878|4899|4899|4905|4905|4872|4872|4254900
1084939200000|2004-05-19 04:00:00|4909|4909|4884|4884|4966|4966|4871|4871|3879900
1085025600000|2004-05-20 04:00:00|4885|4885|4933|4933|4944|4944|4885|4885|3340100
1085112000000|2004-05-21 04:00:00|4934|4934|4963|4963|4997|4997|4933|4933|4209800
1085371200000|2004-05-24 04:00:00|4982|4982|4993|4993|5000|5000|4966|4966|3250100
1085457600000|2004-05-25 04:00:00|4980|4980|5046|5046|5050|5050|4951|4951|3883000
1085544000000|2004-05-26 04:00:00|5015|5015|5025|5025|5058|5058|4990|4990|3764900
1085630400000|2004-05-27 04:00:00|5060|5060|5102|5102|5118|5118|5049|5049|4814100
1085716800000|2004-05-28 04:00:00|5092|5092|5070|5070|5095|5095|5047|5047|2277000
1086062400000|2004-06-01 04:00:00|5065|5065|5060|5060|5072|5072|5025|5025|3489700
1086148800000|2004-06-02 04:00:00|5085|5085|5092|5092|5108|5108|5051|5051|2746300
1086235200000|2004-06-03 04:00:00|5076|5076|5075|5075|5101|5101|5056|5056|2376000
1086321600000|2004-06-04 04:00:00|5100|5100|5098|5098|5125|5125|5090|5090|2392000
1086580800000|2004-06-07 04:00:00|5115|5115|5145|5145|5150|5150|5110|5110|3406000
1086667200000|2004-06-08 04:00:00|5123|5123|5167|5167|5168|5168|5115|5115|2768500
1086753600000|2004-06-09 04:00:00|5145|5145|5123|5123|5161|5161|5111|5111|3002000
1086840000000|2004-06-10 04:00:00|5138|5138|5120|5120|5140|5140|5117|5117|2263600
1087185600000|2004-06-14 04:00:00|5080|5080|5105|5105|5119|5119|5080|5080|3439100
1087272000000|2004-06-15 04:00:00|5147|5147|5122|5122|5149|5149|5101|5101|3567800
1087358400000|2004-06-16 04:00:00|5119|5119|5151|5151|5160|5160|5116|5116|3032000
1087444800000|2004-06-17 04:00:00|5140|5140|5146|5146|5160|5160|5120|5120|2790400
1087531200000|2004-06-18 04:00:00|5147|5147|5196|5196|5197|5197|5145|5145|4880100
1087790400000|2004-06-21 04:00:00|5181|5181|5150|5150|5218|5218|5145|5145|3166200
1087876800000|2004-06-22 04:00:00|5128|5128|5150|5150|5165|5165|5114|5114|3105200
1087963200000|2004-06-23 04:00:00|5136|5136|5139|5139|5145|5145|5095|5095|2757700
1088049600000|2004-06-24 04:00:00|5120|5120|5096|5096|5132|5132|5075|5075|3130600
1088136000000|2004-06-25 04:00:00|5100|5100|5135|5135|5135|5135|5090|5090|6471400
1088395200000|2004-06-28 04:00:00|5144|5144|5094|5094|5150|5150|5092|5092|3120300
1088481600000|2004-06-29 04:00:00|5094|5094|5127|5127|5142|5142|5090|5090|2998600
1088568000000|2004-06-30 04:00:00|5112|5112|5138|5138|5160|5160|5080|5080|4420900
1088654400000|2004-07-01 04:00:00|5137|5137|5133|5133|5177|5177|5098|5098|3627100
1088740800000|2004-07-02 04:00:00|5133|5133|5124|5124|5148|5148|5108|5108|2513000
1089086400000|2004-07-06 04:00:00|5100|5100|5083|5083|5119|5119|5076|5076|2958800
1089172800000|2004-07-07 04:00:00|5085|5085|5101|5101|5165|5165|5085|5085|3914000
1089259200000|2004-07-08 04:00:00|5095|5095|5027|5027|5095|5095|5020|5020|3383700
1089345600000|2004-07-09 04:00:00|5052|5052|5001|5001|5057|5057|4980|4980|2509600
1089604800000|2004-07-12 04:00:00|4985|4985|4971|4971|5005|5005|4942|4942|3577300
1089691200000|2004-07-13 04:00:00|4958|4958|4949|4949|4966|4966|4922|4922|3563600
1089777600000|2004-07-14 04:00:00|4930|4930|4925|4925|4972|4972|4887|4887|4016400
1089864000000|2004-07-15 04:00:00|4940|4940|4890|4890|4944|4944|4876|4876|4113700
1089950400000|2004-07-16 04:00:00|4920|4920|4873|4873|4920|4920|4863|4863|3431700
1090209600000|2004-07-19 04:00:00|4895|4895|4845|4845|4900|4900|4830|4830|2895400
1090296000000|2004-07-20 04:00:00|4835|4835|4912|4912|4912|4912|4822|4822|4190100
1090382400000|2004-07-21 04:00:00|4935|4935|4835|4835|4965|4965|4834|4834|4094600
1090468800000|2004-07-22 04:00:00|4800|4800|4833|4833|4847|4847|4770|4770|4608300
1090555200000|2004-07-23 04:00:00|4800|4800|4811|4811|4830|4830|4791|4791|3206600
1090814400000|2004-07-26 04:00:00|4811|4811|4890|4890|4900|4900|4795|4795|7395500
1090900800000|2004-07-27 04:00:00|4910|4910|4944|4944|4950|4950|4909.9|4909.9|6657800
1090987200000|2004-07-28 04:00:00|4945|4945|4989|4989|4994|4994|4924|4924|4830200
1091073600000|2004-07-29 04:00:00|4993|4993|4996|4996|5020|5020|4985|4985|4173700
1091160000000|2004-07-30 04:00:00|5003|5003|5025|5025|5025|5025|4992|4992|2964100
1091419200000|2004-08-02 04:00:00|4980|4980|5028|5028|5040|5040|4962|4962|3148700
1091505600000|2004-08-03 04:00:00|5028|5028|4991|4991|5028|5028|4976|4976|3126000
1091592000000|2004-08-04 04:00:00|4965|4965|5021|5021|5050|5050|4959|4959|2936400
1091678400000|2004-08-05 04:00:00|5017|5017|4955|4955|5021|5021|4950|4950|3570900
1091764800000|2004-08-06 04:00:00|4955|4955|4934|4934|4980|4980|4927|4927|3976900
1092024000000|2004-08-09 04:00:00|4934|4934|4930|4930|4957|4957|4930|4930|2221100
1092110400000|2004-08-10 04:00:00|4945|4945|5009|5009|5017|5017|4945|4945|3350100
1092196800000|2004-08-11 04:00:00|5009|5009|5013|5013|5023|5023|4985|4985|3183500
1092283200000|2004-08-12 04:00:00|4995|4995|4947|4947|5017|5017|4945|4945|3824900
1092369600000|2004-08-13 04:00:00|4950|4950|4935|4935|4960|4960|4929|4929|3287100
1092628800000|2004-08-16 04:00:00|4935|4935|4942|4942|4964|4964|4930|4930|4391600
1092715200000|2004-08-17 04:00:00|4975|4975|4973|4973|4991|4991|4952|4952|3794100
1092801600000|2004-08-18 04:00:00|4965|4965|5003|5003|5003|5003|4961|4961|3220800
1092888000000|2004-08-19 04:00:00|4990|4990|4983|4983|5004|5004|4956|4956|2301600
1092974400000|2004-08-20 04:00:00|4966|4966|5000|5000|5001|5001|4963|4963|2592600
1093233600000|2004-08-23 04:00:00|4983|4983|4970|4970|5004|5004|4969|4969|2692900
1093320000000|2004-08-24 04:00:00|4990|4990|4975|4975|4995|4995|4956.02|4956.02|2003700
1093406400000|2004-08-25 04:00:00|4980|4980|4995|4995|4999|4999|4956|4956|2932800
1093492800000|2004-08-26 04:00:00|4997|4997|5012|5012|5021|5021|4990|4990|2780400
1093579200000|2004-08-27 04:00:00|5012|5012|5000|5000|5018|5018|4997|4997|1366000
1093838400000|2004-08-30 04:00:00|4980|4980|4963|4963|4996|4996|4963|4963|1881900
1093924800000|2004-08-31 04:00:00|4980|4980|5002|5002|5002|5002|4955|4955|2401700
1094011200000|2004-09-01 04:00:00|5000|5000|5011|5011|5024|5024|4985|4985|3044300
1094097600000|2004-09-02 04:00:00|5005|5005|5041|5041|5050|5050|4999|4999|2655300
1094184000000|2004-09-03 04:00:00|5042|5042|5026|5026|5064|5064|5026|5026|1731400
1094529600000|2004-09-07 04:00:00|5050|5050|5099|5099|5110|5110|5049|5049|4577300
1094616000000|2004-09-08 04:00:00|5105|5105|5094|5094|5113|5113|5080|5080|3668900
1094702400000|2004-09-09 04:00:00|5094|5094|5090|5090|5101|5101|5070|5070|2873400
1094788800000|2004-09-10 04:00:00|5090|5090|5133|5133|5137|5137|5080|5080|2682500
1095048000000|2004-09-13 04:00:00|5130|5130|5149|5149|5174|5174|5127|5127|3173600
1095134400000|2004-09-14 04:00:00|5126|5126|5133|5133|5138|5138|5102|5102|2653700
1095220800000|2004-09-15 04:00:00|5133|5133|5090|5090|5133|5133|5086|5086|2420700
1095307200000|2004-09-16 04:00:00|5092|5092|5090|5090|5113|5113|5076|5076|2489200
1095393600000|2004-09-17 04:00:00|5119|5119|5140|5140|5149|5149|5108.6|5108.6|3806400
1095652800000|2004-09-20 04:00:00|5120|5120|5116|5116|5135|5135|5103|5103|1767700
1095739200000|2004-09-21 04:00:00|5125|5125|5148|5148|5156|5156|5122|5122|2604400
1095825600000|2004-09-22 04:00:00|5108|5108|5087|5087|5125|5125|5077|5077|3741100
1095912000000|2004-09-23 04:00:00|5095|5095|5087|5087|5110|5110|5082|5082|3488900
1095998400000|2004-09-24 04:00:00|5082|5082|5121|5121|5145|5145|5081|5081|2918300
1096257600000|2004-09-27 04:00:00|5105|5105|5065|5065|5117|5117|5058|5058|3081800
1096344000000|2004-09-28 04:00:00|5081|5081|5083|5083|5100|5100|5071|5071|2985600
1096430400000|2004-09-29 04:00:00|5083|5083|5138|5138|5138|5138|5075|5075|3698500
1096516800000|2004-09-30 04:00:00|5128|5128|5146|5146|5157|5157|5128|5128|3671900
1096603200000|2004-10-01 04:00:00|5147|5147|5165|5165|5196|5196|5132.3|5132.3|3046900
1096862400000|2004-10-04 04:00:00|5260|5260|5263|5263|5271|5271|5185|5185|4905600
1096948800000|2004-10-05 04:00:00|5288|5288|5276|5276|5294|5294|5250|5250|3202100
1097035200000|2004-10-06 04:00:00|5275|5275|5327|5327|5327|5327|5274|5274|4897800
1097121600000|2004-10-07 04:00:00|5327|5327|5307|5307|5344|5344|5302|5302|3372800
1097208000000|2004-10-08 04:00:00|5278|5278|5225|5225|5298|5298|5209|5209|2677800
1097467200000|2004-10-11 04:00:00|5227|5227|5253|5253|5270|5270|5227|5227|1640200
1097553600000|2004-10-12 04:00:00|5222|5222|5271|5271|5277|5277|5212|5212|2456800
1097640000000|2004-10-13 04:00:00|5271|5271|5215|5215|5285|5285|5201|5201|2495400
1097726400000|2004-10-14 04:00:00|5215|5215|5171|5171|5234|5234|5155|5155|2886000
1097812800000|2004-10-15 04:00:00|5193|5193|5250|5250|5320|5320|5189|5189|6144900
1098072000000|2004-10-18 04:00:00|5240|5240|5270|5270|5275|5275|5200|5200|2480100
1098158400000|2004-10-19 04:00:00|5290|5290|5217|5217|5305|5305|5207|5207|3033700
1098244800000|2004-10-20 04:00:00|5205|5205|5211|5211|5218|5218|5170|5170|2961900
1098331200000|2004-10-21 04:00:00|5205|5205|5229|5229|5244|5244|5180|5180|3067600
1098417600000|2004-10-22 04:00:00|5240|5240|5173|5173|5258|5258|5170|5170|2471300
1098676800000|2004-10-25 04:00:00|5170|5170|5115|5115|5208|5208|5086|5086|6477000
1098763200000|2004-10-26 04:00:00|5127|5127|5178|5178|5197|5197|5124|5124|4063800
1098849600000|2004-10-27 04:00:00|5182|5182|5255|5255|5269|5269|5160|5160|4131200
1098936000000|2004-10-28 04:00:00|5245|5245|5275|5275|5303|5303|5241|5241|3651000
1099022400000|2004-10-29 04:00:00|5282|5282|5307|5307|5315|5315|5251|5251|3369400
1099285200000|2004-11-01 05:00:00|5307|5307|5291|5291|5320|5320|5277|5277|3792400
1099371600000|2004-11-02 05:00:00|5280|5280|5400|5400|5457.25|5457.25|5278|5278|7281600
1099458000000|2004-11-03 05:00:00|5480|5480|5434|5434|5490|5490|5401|5401|4199900
1099544400000|2004-11-04 05:00:00|5403|5403|5495|5495|5497|5497|5403|5403|3948200
1099630800000|2004-11-05 05:00:00|5500|5500|5512|5512|5530|5530|5475|5475|4670800
1099890000000|2004-11-08 05:00:00|5488|5488|5476|5476|5498|5498|5463|5463|3328600
1099976400000|2004-11-09 05:00:00|5485|5485|5463|5463|5495|5495|5463|5463|3567100
1100062800000|2004-11-10 05:00:00|5470|5470|5477|5477|5488|5488|5438|5438|4356700
1100149200000|2004-11-11 05:00:00|5497|5497|5539|5539|5548|5548|5490|5490|2936700
1100235600000|2004-11-12 05:00:00|5540|5540|5563|5563|5563|5563|5531|5531|2951300
1100494800000|2004-11-15 05:00:00|5559|5559|5600|5600|5609|5609|5554|5554|3789900
1100581200000|2004-11-16 05:00:00|5600|5600|5576|5576|5610|5610|5567|5567|3535100
1100667600000|2004-11-17 05:00:00|5590|5590|5604|5604|5645|5645|5590|5590|3964100
1100754000000|2004-11-18 05:00:00|5604|5604|5603|5603|5639|5639|5582|5582|2553500
1100840400000|2004-11-19 05:00:00|5603|5603|5570|5570|5618|5618|5546|5546|3177100
1101099600000|2004-11-22 05:00:00|5550|5550|5612|5612|5627|5627|5535|5535|3156400
1101186000000|2004-11-23 05:00:00|5595|5595|5620|5620|5633|5633|5585|5585|3366600
1101272400000|2004-11-24 05:00:00|5630|5630|5625|5625|5650|5650|5598|5598|2691200
1101445200000|2004-11-26 05:00:00|5602|5602|5611|5611|5633|5633|5602|5602|1330800
1101704400000|2004-11-29 05:00:00|5636|5636|5582|5582|5650|5650|5573|5573|4077300
1101790800000|2004-11-30 05:00:00|5570|5570|5571|5571|5601|5601|5561|5561|3603700
1101877200000|2004-12-01 05:00:00|5575|5575|5645|5645|5647|5647|5575|5575|3216700
1101963600000|2004-12-02 05:00:00|5645|5645|5615|5615|5660|5660|5607|5607|3065800
1102050000000|2004-12-03 05:00:00|5600|5600|5625|5625|5633|5633|5572|5572|3432800
1102309200000|2004-12-06 05:00:00|5605|5605|5626|5626|5644|5644|5590|5590|2610900
1102395600000|2004-12-07 05:00:00|5621|5621|5545|5545|5631|5631|5531|5531|2815000
1102482000000|2004-12-08 05:00:00|5570|5570|5568|5568|5612|5612|5548|5548|2444800
1102568400000|2004-12-09 05:00:00|5528|5528|5530|5530|5539|5539|5484|5484|4136500
1102654800000|2004-12-10 05:00:00|5560|5560|5518|5518|5560|5560|5482|5482|3609300
1102914000000|2004-12-13 05:00:00|5538|5538|5504|5504|5545|5545|5445|5445|4168400
1103000400000|2004-12-14 05:00:00|5640|5640|5595|5595|5640|5640|5540|5540|5176100
1103086800000|2004-12-15 05:00:00|5595|5595|5614|5614|5623|5623|5567|5567|3879400
1103173200000|2004-12-16 05:00:00|5614|5614|5594|5594|5616|5616|5574|5574|3451500
1103259600000|2004-12-17 05:00:00|5594|5594|5591|5591|5625|5625|5576|5576|6420300
1103518800000|2004-12-20 05:00:00|5610|5610|5585|5585|5634|5634|5579|5579|2659400
1103605200000|2004-12-21 05:00:00|5585|5585|5644|5644|5665|5665|5583|5583|3587300
1103691600000|2004-12-22 05:00:00|5644|5644|5692|5692|5705|5705|5629|5629|3490000
1103778000000|2004-12-23 05:00:00|5679|5679|5643|5643|5700|5700|5629|5629|2545800
1104123600000|2004-12-27 05:00:00|5643|5643|5625|5625|5660|5660|5620.6|5620.6|2358000
1104210000000|2004-12-28 05:00:00|5630|5630|5635|5635|5654|5654|5610|5610|2137800
1104296400000|2004-12-29 05:00:00|5625|5625|5628|5628|5640|5640|5611|5611|1547900
1104382800000|2004-12-30 05:00:00|5627|5627|5615|5615|5668|5668|5615|5615|1648900
1104469200000|2004-12-31 05:00:00|5631|5631|5637|5637|5684|5684|5617|5617|1967700
1104728400000|2005-01-03 05:00:00|5660|5660|5591|5591|5693|5693|5580|5580|4596700
1104814800000|2005-01-04 05:00:00|5591|5591|5507|5507|5599|5599|5486|5486|4063400
1104901200000|2005-01-05 05:00:00|5505|5505|5444|5444|5507|5507|5436|5436|4099300
1104987600000|2005-01-06 05:00:00|5434|5434|5416|5416|5452|5452|5380|5380|4330700
1105074000000|2005-01-07 05:00:00|5428|5428|5376|5376|5434|5434|5354|5354|3874300
1105333200000|2005-01-10 05:00:00|5366|5366|5387|5387|5416|5416|5362|5362|4328900
1105419600000|2005-01-11 05:00:00|5367|5367|5337|5337|5370|5370|5326|5326|5236400
1105506000000|2005-01-12 05:00:00|5341|5341|5325|5325|5351|5351|5285|5285|6695400
1105592400000|2005-01-13 05:00:00|5325|5325|5288|5288|5387|5387|5285|5285|4631700
1105678800000|2005-01-14 05:00:00|5300|5300|5272|5272|5314|5314|5269|5269|3752100
1106024400000|2005-01-18 05:00:00|5255|5255|5315|5315|5320|5320|5253|5253|5417800
1106110800000|2005-01-19 05:00:00|5300|5300|5306|5306|5347|5347|5296|5296|3967700
1106197200000|2005-01-20 05:00:00|5260|5260|5240|5240|5290|5290|5231|5231|4927700
1106283600000|2005-01-21 05:00:00|5237|5237|5193|5193|5260|5260|5181|5181|4506700
1106542800000|2005-01-24 05:00:00|5205|5205|5260|5260|5298|5298|5159|5159|7594800
1106629200000|2005-01-25 05:00:00|5261|5261|5344|5344|5372|5372|5261|5261|6559000
1106715600000|2005-01-26 05:00:00|5262|5262|5310|5310|5354|5354|5262|5262|3083200
1106802000000|2005-01-27 05:00:00|5277|5277|5278|5278|5324|5324|5256|5256|3718300
1106888400000|2005-01-28 05:00:00|5290|5290|5280|5280|5295|5295|5227|5227|4366100
1107147600000|2005-01-31 05:00:00|5328|5328|5335|5335|5361|5361|5317|5317|4250800
1107234000000|2005-02-01 05:00:00|5525|5525|5675|5675|5803|5803|5525|5525|27384200
1107320400000|2005-02-02 05:00:00|5610|5610|5577|5577|5640|5640|5554|5554|9337900
1107406800000|2005-02-03 05:00:00|5550|5550|5541|5541|5570|5570|5519|5519|7561400
1107493200000|2005-02-04 05:00:00|5535|5535|5582|5582|5600|5600|5534|5534|3765300
1107752400000|2005-02-07 05:00:00|5555|5555|5556|5556|5574|5574|5532|5532|3387600
1107838800000|2005-02-08 05:00:00|5530|5530|5507|5507|5537|5537|5502|5502|4061400
1107925200000|2005-02-09 05:00:00|5507|5507|5477|5477|5551|5551|5465|5465|4837900
1108011600000|2005-02-10 05:00:00|5505|5505|5511|5511|5535|5535|5438.3|5438.3|4081200
1108098000000|2005-02-11 05:00:00|5511|5511|5519|5519|5553|5553|5487|5487|4811000
1108357200000|2005-02-14 05:00:00|5511|5511|5460|5460|5516|5516|5440|5440|4043800
1108443600000|2005-02-15 05:00:00|5465|5465|5450|5450|5479|5479|5441|5441|4508000
1108530000000|2005-02-16 05:00:00|5440|5440|5462|5462|5481|5481|5417|5417|5206100
1108616400000|2005-02-17 05:00:00|5465|5465|5450|5450|5493|5493|5450|5450|4328600
1108702800000|2005-02-18 05:00:00|5440|5440|5413|5413|5441|5441|5406|5406|5237600
1109048400000|2005-02-22 05:00:00|5403|5403|5378|5378|5436|5436|5368.3|5368.3|5090100
1109134800000|2005-02-23 05:00:00|5378|5378|5399|5399|5414|5414|5371|5371|4096800
1109221200000|2005-02-24 05:00:00|5392|5392|5435|5435|5453|5453|5385|5385|4409200
1109307600000|2005-02-25 05:00:00|5425|5425|5458|5458|5475|5475|5422|5422|2881600
1109566800000|2005-02-28 05:00:00|5440|5440|5415|5415|5472|5472|5395|5395|4196500
1109653200000|2005-03-01 05:00:00|5395|5395|5465|5465|5481|5481|5392|5392|4380800
1109739600000|2005-03-02 05:00:00|5425|5425|5470|5470|5521|5521|5415|5415|4794800
1109826000000|2005-03-03 05:00:00|5483|5483|5471|5471|5514|5514|5460|5460|3550200
1109912400000|2005-03-04 05:00:00|5510|5510|5495|5495|5544|5544|5492|5492|3959500
1110171600000|2005-03-07 05:00:00|5510|5510|5495|5495|5517|5517|5479|5479|4482300
1110258000000|2005-03-08 05:00:00|5490|5490|5442|5442|5497|5497|5435|5435|5536900
1110344400000|2005-03-09 05:00:00|5420|5420|5365|5365|5434|5434|5365|5365|6236300
1110430800000|2005-03-10 05:00:00|5355|5355|5403|5403|5417|5417|5325|5325|3898400
1110517200000|2005-03-11 05:00:00|5410|5410|5354|5354|5411|5411|5315|5315|4392200
1110776400000|2005-03-14 05:00:00|5362|5362|5385|5385|5419|5419|5351|5351|3745700
1110862800000|2005-03-15 05:00:00|5410|5410|5350|5350|5410|5410|5341|5341|3012400
1110949200000|2005-03-16 05:00:00|5320|5320|5268|5268|5330|5330|5250|5250|6470800
1111035600000|2005-03-17 05:00:00|5267|5267|5245|5245|5275|5275|5227|5227|6054400
1111122000000|2005-03-18 05:00:00|5245|5245|5240|5240|5289|5289|5230|5230|12009700
1111381200000|2005-03-21 05:00:00|5245|5245|5229|5229|5265|5265|5202|5202|4960900
1111467600000|2005-03-22 05:00:00|5220|5220|5118|5118|5248|5248|5111|5111|6194100
1111554000000|2005-03-23 05:00:00|5075|5075|5042|5042|5118|5118|5001|5001|10298900
1111640400000|2005-03-24 05:00:00|5065|5065|5028|5028|5088|5088|5025|5025|6044700
1111986000000|2005-03-28 05:00:00|5036|5036|5109|5109|5143|5143|5036|5036|6169400
1112072400000|2005-03-29 05:00:00|5109|5109|5091|5091|5129|5129|5076|5076|6415700
1112158800000|2005-03-30 05:00:00|5085|5085|5147|5147|5158|5158|5085|5085|7290300
1112245200000|2005-03-31 05:00:00|5147|5147|5137|5137|5180|5180|5121|5121|5439400
1112331600000|2005-04-01 05:00:00|5190|5190|5090|5090|5194|5194|5085|5085|4566500
1112587200000|2005-04-04 04:00:00|5110|5110|5130|5130|5145|5145|5062|5062|4332800
1112673600000|2005-04-05 04:00:00|5120|5120|5122|5122|5134|5134|5093|5093|3950800
1112760000000|2005-04-06 04:00:00|5135|5135|5153|5153|5186|5186|5135|5135|3052000
1112846400000|2005-04-07 04:00:00|5172|5172|5175|5175|5188|5188|5146|5146|2891400
1112932800000|2005-04-08 04:00:00|5175|5175|5154|5154|5185|5185|5138|5138|2130900
1113192000000|2005-04-11 04:00:00|5147|5147|5132|5132|5167|5167|5105|5105|2280800
1113278400000|2005-04-12 04:00:00|5105|5105|5216|5216|5232|5232|5085|5085|4915300
1113364800000|2005-04-13 04:00:00|5200|5200|5208|5208|5255|5255|5181|5181|6179300
1113451200000|2005-04-14 04:00:00|5205|5205|5111|5111|5220|5220|5110|5110|4149000
1113537600000|2005-04-15 04:00:00|5112|5112|5072|5072|5201|5201|5058|5058|5542900
1113796800000|2005-04-18 04:00:00|5072|5072|5093|5093|5137|5137|5067|5067|5450400
1113883200000|2005-04-19 04:00:00|5088|5088|5055|5055|5120|5120|5050|5050|4141500
1113969600000|2005-04-20 04:00:00|5035|5035|5003|5003|5049|5049|5003|5003|6029400
1114056000000|2005-04-21 04:00:00|5095|5095|5040|5040|5095|5095|4957|4957|8097400
1114142400000|2005-04-22 04:00:00|5020|5020|4981|4981|5055|5055|4951|4951|5067900
1114401600000|2005-04-25 04:00:00|5028|5028|5097|5097|5109|5109|5003|5003|4684900
1114488000000|2005-04-26 04:00:00|5055|5055|5155|5155|5155|5155|5030|5030|8925500
1114574400000|2005-04-27 04:00:00|5155|5155|5210|5210|5240|5240|5150|5150|8015100
1114660800000|2005-04-28 04:00:00|5185|5185|5170|5170|5199|5199|5144|5144|5793500
1114747200000|2005-04-29 04:00:00|5205|5205|5270|5270|5270|5270|5151|5151|7378300
1115006400000|2005-05-02 04:00:00|5253|5253|5305|5305|5320|5320|5253|5253|5412600
1115092800000|2005-05-03 04:00:00|5300|5300|5300|5300|5339|5339|5265|5265|5604300
1115179200000|2005-05-04 04:00:00|5290|5290|5352|5352|5361|5361|5274.24|5274.24|4489500
1115265600000|2005-05-05 04:00:00|5336|5336|5318|5318|5345|5345|5280|5280|4376500
1115352000000|2005-05-06 04:00:00|5340|5340|5300|5300|5350|5350|5292|5292|4229800
1115611200000|2005-05-09 04:00:00|5295|5295|5279|5279|5319|5319|5255|5255|5521200
1115697600000|2005-05-10 04:00:00|5280|5280|5248|5248|5281|5281|5235|5235|4803200
1115784000000|2005-05-11 04:00:00|5249|5249|5238|5238|5269|5269|5191|5191|4753900
1115870400000|2005-05-12 04:00:00|5248|5248|5214|5214|5296|5296|5204|5204|3871500
1115956800000|2005-05-13 04:00:00|5202|5202|5175|5175|5212|5212|5150|5150|4430000
1116216000000|2005-05-16 04:00:00|5170|5170|5246|5246|5254|5254|5159|5159|2528400
1116302400000|2005-05-17 04:00:00|5215|5215|5264|5264|5273|5273|5178|5178|2771100
1116388800000|2005-05-18 04:00:00|5275|5275|5354|5354|5359|5359|5275|5275|4427900
1116475200000|2005-05-19 04:00:00|5368|5368|5324|5324|5370|5370|5281|5281|2567600
1116561600000|2005-05-20 04:00:00|5315|5315|5306|5306|5316|5316|5245|5245|3525000
1116820800000|2005-05-23 04:00:00|5295|5295|5305|5305|5337|5337|5290|5290|1917000
1116907200000|2005-05-24 04:00:00|5285|5285|5290|5290|5301|5301|5260|5260|2469200
1116993600000|2005-05-25 04:00:00|5270|5270|5263|5263|5295|5295|5242|5242|2172600
1117080000000|2005-05-26 04:00:00|5270|5270|5288|5288|5296|5296|5252|5252|2359700
1117166400000|2005-05-27 04:00:00|5288|5288|5325|5325|5335|5335|5279|5279|2142200
1117512000000|2005-05-31 04:00:00|5336|5336|5385|5385|5402|5402|5331|5331|5452700
1117598400000|2005-06-01 04:00:00|5365|5365|5408|5408|5450|5450|5364.4|5364.4|4529300
1117684800000|2005-06-02 04:00:00|5390|5390|5425|5425|5435|5435|5384|5384|2829800
1117771200000|2005-06-03 04:00:00|5426|5426|5418|5418|5452|5452|5393|5393|3330700
1118030400000|2005-06-06 04:00:00|5423|5423|5414|5414|5436|5436|5390|5390|3316400
1118116800000|2005-06-07 04:00:00|5407|5407|5467|5467|5497|5497|5401|5401|4649000
1118203200000|2005-06-08 04:00:00|5490|5490|5455|5455|5506|5506|5441|5441|2797700
1118289600000|2005-06-09 04:00:00|5440|5440|5469|5469|5494|5494|5418|5418|3326300
1118376000000|2005-06-10 04:00:00|5466|5466|5471|5471|5475|5475|5430|5430|2969000
1118635200000|2005-06-13 04:00:00|5445|5445|5496|5496|5515|5515|5442|5442|4493700
1118721600000|2005-06-14 04:00:00|5475|5475|5500|5500|5528|5528|5471|5471|4384700
1118808000000|2005-06-15 04:00:00|5506|5506|5499|5499|5517|5517|5468|5468|3723600
1118894400000|2005-06-16 04:00:00|5497|5497|5492|5492|5524|5524|5480|5480|4425300
1118980800000|2005-06-17 04:00:00|5530|5530|5483|5483|5530|5530|5476|5476|5860500
1119240000000|2005-06-20 04:00:00|5472|5472|5462|5462|5476|5476|5444|5444|2434600
1119326400000|2005-06-21 04:00:00|5455|5455|5475|5475|5570|5570|5448|5448|3044000
1119412800000|2005-06-22 04:00:00|5498|5498|5478|5478|5510|5510|5467|5467|2844900
1119499200000|2005-06-23 04:00:00|5468|5468|5368|5368|5469|5469|5352|5352|5120900
1119585600000|2005-06-24 04:00:00|5309|5309|5361|5361|5412|5412|5309|5309|5564300
1119844800000|2005-06-27 04:00:00|5375|5375|5337|5337|5383|5383|5327|5327|3088800
1119931200000|2005-06-28 04:00:00|5350|5350|5400|5400|5407|5407|5337|5337|3256800
1120017600000|2005-06-29 04:00:00|5385|5385|5351|5351|5394|5394|5348|5348|3468500
1120104000000|2005-06-30 04:00:00|5429|5429|5323|5323|5455|5455|5314|5314|5996600
1120190400000|2005-07-01 04:00:00|5346|5346|5354|5354|5369|5369|5337|5337|2906800
1120536000000|2005-07-05 04:00:00|5360|5360|5395|5395|5404|5404|5315|5315|3462600
1120622400000|2005-07-06 04:00:00|5375|5375|5326|5326|5388|5388|5323|5323|4119100
1120708800000|2005-07-07 04:00:00|5265|5265|5347|5347|5350|5350|5230|5230|5701300
1120795200000|2005-07-08 04:00:00|5350|5350|5393|5393|5395|5395|5320|5320|3191200
1121054400000|2005-07-11 04:00:00|5409|5409|5397|5397|5430|5430|5370|5370|3583900
1121140800000|2005-07-12 04:00:00|5405|5405|5383|5383|5405|5405|5369|5369|3893800
1121227200000|2005-07-13 04:00:00|5362|5362|5393|5393|5402|5402|5362|5362|3425900
1121313600000|2005-07-14 04:00:00|5400|5400|5408|5408|5422|5422|5347|5347|4750500
1121400000000|2005-07-15 04:00:00|5408|5408|5376|5376|5408|5408|5341|5341|3770700
1121659200000|2005-07-18 04:00:00|5352|5352|5300|5300|5355|5355|5300|5300|3964300
1121745600000|2005-07-19 04:00:00|5315|5315|5340|5340|5355|5355|5290|5290|4060900
1121832000000|2005-07-20 04:00:00|5315|5315|5391|5391|5398|5398|5314|5314|4101000
1121918400000|2005-07-21 04:00:00|5380|5380|5433|5433|5455|5455|5374|5374|5160500
1122004800000|2005-07-22 04:00:00|5428|5428|5457|5457|5473|5473|5416|5416|5085300
1122264000000|2005-07-25 04:00:00|5490|5490|5456|5456|5530|5530|5456|5456|8066400
1122350400000|2005-07-26 04:00:00|5480|5480|5428|5428|5480|5480|5415|5415|4393800
1122436800000|2005-07-27 04:00:00|5427|5427|5495|5495|5502|5502|5410|5410|7780800
1122523200000|2005-07-28 04:00:00|5520|5520|5547|5547|5556|5556|5503|5503|4258400
1122609600000|2005-07-29 04:00:00|5545|5545|5500|5500|5561|5561|5498|5498|4464300
1122868800000|2005-08-01 04:00:00|5500|5500|5483|5483|5525|5525|5482|5482|4085500
1122955200000|2005-08-02 04:00:00|5490|5490|5540|5540|5546|5546|5490|5490|3462300
1123041600000|2005-08-03 04:00:00|5500|5500|5548|5548|5548|5548|5499|5499|3452200
1123128000000|2005-08-04 04:00:00|5525|5525|5585|5585|5616|5616|5525|5525|6686900
1123214400000|2005-08-05 04:00:00|5585|5585|5581|5581|5605|5605|5571|5571|3659200
1123473600000|2005-08-08 04:00:00|5586|5586|5570|5570|5600|5600|5554|5554|3407400
1123560000000|2005-08-09 04:00:00|5580|5580|5559|5559|5592|5592|5543|5543|4121500
1123646400000|2005-08-10 04:00:00|5623|5623|5650|5650|5684|5684|5605|5605|7981600
1123732800000|2005-08-11 04:00:00|5645|5645|5680|5680|5695|5695|5637|5637|6454600
1123819200000|2005-08-12 04:00:00|5645|5645|5667|5667|5685|5685|5618|5618|4211300
1124078400000|2005-08-15 04:00:00|5650|5650|5653|5653|5669|5669|5624|5624|3196100
1124164800000|2005-08-16 04:00:00|5650|5650|5606|5606|5674|5674|5600|5600|3075100
1124251200000|2005-08-17 04:00:00|5603|5603|5603|5603|5630|5630|5587|5587|2769900
1124337600000|2005-08-18 04:00:00|5592|5592|5612|5612|5620|5620|5564|5564|2642200
1124424000000|2005-08-19 04:00:00|5612|5612|5610|5610|5624|5624|5589|5589|2787900
1124683200000|2005-08-22 04:00:00|5621|5621|5628|5628|5656|5656|5607|5607|2924500
1124769600000|2005-08-23 04:00:00|5628|5628|5600|5600|5651|5651|5595|5595|3264000
1124856000000|2005-08-24 04:00:00|5601|5601|5544|5544|5635|5635|5544|5544|4144400
1124942400000|2005-08-25 04:00:00|5500|5500|5573|5573|5577|5577|5496|5496|2913400
1125028800000|2005-08-26 04:00:00|5560|5560|5501|5501|5573|5573|5494|5494|4981600
1125288000000|2005-08-29 04:00:00|5495|5495|5589|5589|5599|5599|5472|5472|3928400
1125374400000|2005-08-30 04:00:00|5578|5578|5520|5520|5580|5580|5505|5505|3374400
1125460800000|2005-08-31 04:00:00|5532|5532|5524|5524|5535|5535|5465|5465|4549400
1125547200000|2005-09-01 04:00:00|5513|5513|5530|5530|5536|5536|5479|5479|4154600
1125633600000|2005-09-02 04:00:00|5538|5538|5536|5536|5563|5563|5517|5517|2856500
1125979200000|2005-09-06 04:00:00|5555|5555|5696|5696|5703|5703|5547|5547|7611100
1126065600000|2005-09-07 04:00:00|5696|5696|5737|5737|5740|5740|5677|5677|6686300
1126152000000|2005-09-08 04:00:00|5740|5740|5736|5736|5754|5754|5718|5718|4976400
1126238400000|2005-09-09 04:00:00|5735|5735|5819|5819|5865|5865|5731.6|5731.6|6513300
1126497600000|2005-09-12 04:00:00|5810|5810|5859|5859|5926|5926|5808|5808|8247800
1126584000000|2005-09-13 04:00:00|5835|5835|5774|5774|5848|5848|5773|5773|4789700
1126670400000|2005-09-14 04:00:00|5765|5765|5697|5697|5793|5793|5685|5685|5627600
1126756800000|2005-09-15 04:00:00|5725|5725|5756|5756|5761|5761|5704|5704|5618300
1126843200000|2005-09-16 04:00:00|5778|5778|5946|5946|5950|5950|5772|5772|16265300
1127102400000|2005-09-19 04:00:00|5925|5925|5903|5903|5930|5930|5862|5862|5964400
1127188800000|2005-09-20 04:00:00|5898|5898|5850|5850|5938|5938|5850|5850|7981700
1127275200000|2005-09-21 04:00:00|5820|5820|5700|5700|5835|5835|5688|5688|8590000
1127361600000|2005-09-22 04:00:00|5670|5670|5700|5700|5703|5703|5630|5630|8766500
1127448000000|2005-09-23 04:00:00|5690|5690|5690|5690|5712|5712|5656|5656|4643800
1127707200000|2005-09-26 04:00:00|5735|5735|5700|5700|5770|5770|5682|5682|4704600
1127793600000|2005-09-27 04:00:00|5692|5692|5670|5670|5700|5700|5652|5652|3301800
1127880000000|2005-09-28 04:00:00|5685|5685|5662|5662|5711|5711|5630|5630|3269600
1127966400000|2005-09-29 04:00:00|5650|5650|5751|5751|5765|5765|5646|5646|7425000
1128052800000|2005-09-30 04:00:00|5733|5733|5744|5744|5745|5745|5701|5701|7349800
1128312000000|2005-10-03 04:00:00|5075|5075|5075|5075|5083|5083|5041|5041|6750700
1128398400000|2005-10-04 04:00:00|5090|5090|4993|4993|5148|5148|4985|4985|5677800
1128484800000|2005-10-05 04:00:00|4965|4965|5007|5007|5053|5053|4963|4963|5459500
1128571200000|2005-10-06 04:00:00|5015|5015|5007|5007|5062|5062|4979|4979|4969600
1128657600000|2005-10-07 04:00:00|5040|5040|4982|4982|5040|5040|4977|4977|6431700
1128916800000|2005-10-10 04:00:00|5001|5001|4905|4905|5021|5021|4898|4898|4850700
1129003200000|2005-10-11 04:00:00|4917|4917|4918|4918|4960|4960|4900|4900|5513500
1129089600000|2005-10-12 04:00:00|4890|4890|4821|4821|4940|4940|4784|4784|7850700
1129176000000|2005-10-13 04:00:00|4822|4822|4825|4825|4840|4840|4756|4756|5270100
1129262400000|2005-10-14 04:00:00|4829|4829|4795|4795|4864|4864|4770|4770|5433000
1129521600000|2005-10-17 04:00:00|4785|4785|4812|4812|4816|4816|4758|4758|5288300
1129608000000|2005-10-18 04:00:00|4798|4798|4789|4789|4814|4814|4762|4762|5177800
1129694400000|2005-10-19 04:00:00|4777|4777|4897|4897|4897|4897|4751|4751|4942900
1129780800000|2005-10-20 04:00:00|4897|4897|4736|4736|4897|4897|4701|4701|8584700
1129867200000|2005-10-21 04:00:00|4720|4720|4715|4715|4799.51|4799.51|4659|4659|9543500
1130126400000|2005-10-24 04:00:00|4795|4795|4954|4954|4970|4970|4767|4767|13448400
1130212800000|2005-10-25 04:00:00|4953|4953|4972|4972|5063|5063|4900|4900|10925500
1130299200000|2005-10-26 04:00:00|4973|4973|5014|5014|5035|5035|4925|4925|6428000
1130385600000|2005-10-27 04:00:00|5020|5020|4890|4890|5020|5020|4881|4881|6208800
1130472000000|2005-10-28 04:00:00|4935|4935|4954|4954|4959|4959|4876|4876|5560400
1130734800000|2005-10-31 05:00:00|4983|4983|4977|4977|5002|5002|4965|4965|6051900
1130821200000|2005-11-01 05:00:00|4980|4980|4915|4915|4980|4980|4908|4908|5877600
1130907600000|2005-11-02 05:00:00|4924|4924|4997|4997|5002|5002|4922|4922|3812900
1130994000000|2005-11-03 05:00:00|5005|5005|4973|4973|5029|5029|4958|4958|4461900
1131080400000|2005-11-04 05:00:00|4990|4990|4940|4940|5005|5005|4906|4906|4730100
1131339600000|2005-11-07 05:00:00|4973|4973|4980|4980|5000|5000|4947|4947|5483200
1131426000000|2005-11-08 05:00:00|4935|4935|4913|4913|4965|4965|4913|4913|4490400
1131512400000|2005-11-09 05:00:00|4925|4925|4933|4933|4951|4951|4905|4905|4392400
1131598800000|2005-11-10 05:00:00|4950|4950|4986|4986|5009|5009|4920|4920|8253000
1131685200000|2005-11-11 05:00:00|4949|4949|5045|5045|5054|5054|4949|4949|9284600
1131944400000|2005-11-14 05:00:00|5050|5050|5091|5091|5094|5094|5020|5020|4906600
1132030800000|2005-11-15 05:00:00|5098|5098|5093|5093|5135|5135|5057|5057|6766700
1132117200000|2005-11-16 05:00:00|5093|5093|5008|5008|5150|5150|4821|4821|28481800
1132203600000|2005-11-17 05:00:00|5002|5002|4950|4950|5045|5045|4939|4939|10619700
1132290000000|2005-11-18 05:00:00|5000|5000|4991|4991|5000|5000|4892|4892|9941800
1132549200000|2005-11-21 05:00:00|5027|5027|5090|5090|5100|5100|4997|4997|7552500
1132635600000|2005-11-22 05:00:00|5090|5090|5175|5175|5183|5183|5062|5062|7829100
1132722000000|2005-11-23 05:00:00|5190|5190|5240|5240|5260|5260|5175|5175|8975500
1132894800000|2005-11-25 05:00:00|5250|5250|5262|5262|5290|5290|5242|5242|2754100
1133154000000|2005-11-28 05:00:00|5298|5298|5284|5284|5306|5306|5241|5241|8657600
1133240400000|2005-11-29 05:00:00|5295|5295|5213|5213|5300|5300|5208|5208|5100500
1133326800000|2005-11-30 05:00:00|5235|5235|5142|5142|5255|5255|5138|5138|7703600
1133413200000|2005-12-01 05:00:00|5192|5192|5199|5199|5227|5227|5180|5180|5299400
1133499600000|2005-12-02 05:00:00|5200|5200|5161|5161|5225|5225|5157|5157|6308100
1133758800000|2005-12-05 05:00:00|5151|5151|5139|5139|5161|5161|5123|5123|4822800
1133845200000|2005-12-06 05:00:00|5157|5157|5150|5150|5193|5193|5144|5144|4436300
1133931600000|2005-12-07 05:00:00|5129|5129|5111|5111|5139|5139|5098|5098|4170200
1134018000000|2005-12-08 05:00:00|5111|5111|5065|5065|5133|5133|5060|5060|3979700
1134104400000|2005-12-09 05:00:00|5071|5071|5115|5115|5144|5144|5067|5067|5460200
1134363600000|2005-12-12 05:00:00|5148|5148|5103|5103|5148|5148|5078|5078|5468300
1134450000000|2005-12-13 05:00:00|5080|5080|5077|5077|5111|5111|5040|5040|5404300
1134536400000|2005-12-14 05:00:00|5065|5065|5146|5146|5157|5157|5065|5065|5919100
1134622800000|2005-12-15 05:00:00|5149|5149|5143|5143|5170|5170|5112|5112|3563600
1134709200000|2005-12-16 05:00:00|5179|5179|5193|5193|5207|5207|5156|5156|6098800
1134968400000|2005-12-19 05:00:00|5180|5180|5127|5127|5185|5185|5127|5127|4517700
1135054800000|2005-12-20 05:00:00|5120|5120|5175|5175|5200|5200|5115|5115|4969500
1135141200000|2005-12-21 05:00:00|5192|5192|5239|5239|5265|5265|5192|5192|5728800
1135227600000|2005-12-22 05:00:00|5240|5240|5230|5230|5272|5272|5196|5196|3181500
1135314000000|2005-12-23 05:00:00|5245|5245|5231|5231|5250|5250|5224|5224|2025800
1135659600000|2005-12-27 05:00:00|5237|5237|5127|5127|5256|5256|5119|5119|3621600
1135746000000|2005-12-28 05:00:00|5150|5150|5143|5143|5165|5165|5104|5104|2890300
1135832400000|2005-12-29 05:00:00|5135|5135|5111|5111|5155|5155|5101|5101|3125500
1135918800000|2005-12-30 05:00:00|5082|5082|5146|5146|5166|5166|5078|5078|5166300
1136264400000|2006-01-03 05:00:00|5170|5170|5258|5258|5258|5258|5105|5105|7825700
1136350800000|2006-01-04 05:00:00|5244|5244|5195|5195|5257|5257|5181|5181|5729400
1136437200000|2006-01-05 05:00:00|5190|5190|5250|5250|5251|5251|5190|5190|3926000
1136523600000|2006-01-06 05:00:00|5264|5264|5268|5268|5287|5287|5228|5228|4137800
1136782800000|2006-01-09 05:00:00|5282|5282|5399|5399|5399|5399|5282|5282|6093300
1136869200000|2006-01-10 05:00:00|5358|5358|5383|5383|5391|5391|5351|5351|4894100
1136955600000|2006-01-11 05:00:00|5370|5370|5354|5354|5382|5382|5342|5342|4611800
1137042000000|2006-01-12 05:00:00|5358|5358|5355|5355|5370|5370|5325|5325|2995000
1137128400000|2006-01-13 05:00:00|5370|5370|5344|5344|5392|5392|5340|5340|7639300
1137474000000|2006-01-17 05:00:00|5308|5308|5296|5296|5325|5325|5283|5283|4915200
1137560400000|2006-01-18 05:00:00|5265|5265|5277|5277|5307|5307|5260|5260|5606100
1137646800000|2006-01-19 05:00:00|5306|5306|5259|5259|5310|5310|5248|5248|4638700
1137733200000|2006-01-20 05:00:00|5259|5259|5140|5140|5259|5259|5128|5128|11886200
1137992400000|2006-01-23 05:00:00|5150|5150|5144|5144|5235|5235|5138|5138|10460600
1138078800000|2006-01-24 05:00:00|5190|5190|5282|5282|5297|5297|5181|5181|8565200
1138165200000|2006-01-25 05:00:00|5250|5250|5290|5290|5325.14|5325.14|5250|5250|7591100
1138251600000|2006-01-26 05:00:00|5315|5315|5332|5332|5348|5348|5295|5295|5302200
1138338000000|2006-01-27 05:00:00|5322|5322|5330|5330|5349|5349|5305|5305|6928900
1138597200000|2006-01-30 05:00:00|5315|5315|5268|5268|5322|5322|5252|5252|6335800
1138683600000|2006-01-31 05:00:00|5251|5251|5245|5245|5291|5291|5225|5225|5701300
1138770000000|2006-02-01 05:00:00|5245|5245|5262|5262|5282|5282|5232|5232|3847400
1138856400000|2006-02-02 05:00:00|5260|5260|5256|5256|5286|5286|5232|5232|5521200
1138942800000|2006-02-03 05:00:00|5257|5257|5233|5233|5288|5288|5228|5228|4008900
1139202000000|2006-02-06 05:00:00|5222|5222|5222|5222|5240|5240|5180|5180|2948400
1139288400000|2006-02-07 05:00:00|5210|5210|5207|5207|5245|5245|5202|5202|3506400
1139374800000|2006-02-08 05:00:00|5197|5197|5273|5273|5286|5286|5165|5165|5284600
1139461200000|2006-02-09 05:00:00|5295|5295|5304|5304|5374|5374|5277|5277|4959000
1139547600000|2006-02-10 05:00:00|5314|5314|5300|5300|5344|5344|5272|5272|3741400
1139806800000|2006-02-13 05:00:00|5300|5300|5302|5302|5349|5349|5294|5294|3812100
1139893200000|2006-02-14 05:00:00|5330|5330|5351|5351|5395|5395|5315|5315|4900700
1139979600000|2006-02-15 05:00:00|5368|5368|5419|5419|5424|5424|5356|5356|4576100
1140066000000|2006-02-16 05:00:00|5405|5405|5448|5448|5448|5448|5382|5382|4240600
1140152400000|2006-02-17 05:00:00|5448|5448|5445|5445|5449|5449|5410|5410|4385800
1140498000000|2006-02-21 05:00:00|5450|5450|5386|5386|5457|5457|5383|5383|3990900
1140584400000|2006-02-22 05:00:00|5397|5397|5484|5484|5495|5495|5395|5395|6256200
1140670800000|2006-02-23 05:00:00|5428|5428|5457|5457|5500|5500|5418|5418|4328300
1140757200000|2006-02-24 05:00:00|5459|5459|5487|5487|5495|5495|5451|5451|2890200
1141016400000|2006-02-27 05:00:00|5487|5487|5474|5474|5494|5494|5460|5460|2582500
1141102800000|2006-02-28 05:00:00|5430|5430|5388|5388|5449|5449|5388|5388|8026700
1141189200000|2006-03-01 05:00:00|5395|5395|5412|5412|5420|5420|5377|5377|2956800
1141275600000|2006-03-02 05:00:00|5411|5411|5378|5378|5429|5429|5375|5375|4595300
1141362000000|2006-03-03 05:00:00|5360|5360|5375|5375|5435|5435|5355|5355|3756200
1141621200000|2006-03-06 05:00:00|5373|5373|5375|5375|5413|5413|5364|5364|3676400
1141707600000|2006-03-07 05:00:00|5355|5355|5359|5359|5400|5400|5343|5343|4394200
1141794000000|2006-03-08 05:00:00|5359|5359|5384|5384|5405|5405|5342|5342|5726400
1141880400000|2006-03-09 05:00:00|5381|5381|5320|5320|5392|5392|5309|5309|5611500
1141966800000|2006-03-10 05:00:00|5325|5325|5423|5423|5431|5431|5310|5310|4243400
1142226000000|2006-03-13 05:00:00|5445|5445|5384|5384|5449|5449|5355|5355|4301900
1142312400000|2006-03-14 05:00:00|5377|5377|5396|5396|5406|5406|5373|5373|4237100
1142398800000|2006-03-15 05:00:00|5396|5396|5402|5402|5414|5414|5380|5380|2821700
1142485200000|2006-03-16 05:00:00|5400|5400|5412|5412|5435|5435|5395|5395|3365000
1142571600000|2006-03-17 05:00:00|5441|5441|5465|5465|5466.05|5466.05|5428|5428|5720300
1142830800000|2006-03-20 05:00:00|5500|5500|5412|5412|5500|5500|5408|5408|2893000
1142917200000|2006-03-21 05:00:00|5396|5396|5359|5359|5402|5402|5348|5348|5350200
1143003600000|2006-03-22 05:00:00|5355|5355|5355|5355|5370|5370|5328|5328|3542700
1143090000000|2006-03-23 05:00:00|5355|5355|5310|5310|5355|5355|5275|5275|4385800
1143176400000|2006-03-24 05:00:00|5310|5310|5318|5318|5328|5328|5269|5269|2686400
1143435600000|2006-03-27 05:00:00|5318|5318|5336|5336|5346|5346|5293|5293|3811900
1143522000000|2006-03-28 05:00:00|5340|5340|5257|5257|5347|5347|5254|5254|4858300
1143608400000|2006-03-29 05:00:00|5285|5285|5250|5250|5291|5291|5246|5246|5282100
1143694800000|2006-03-30 05:00:00|5240|5240|5213|5213|5255|5255|5196|5196|6197400
1143781200000|2006-03-31 05:00:00|5176|5176|5255|5255|5278|5278|5176|5176|5182300
1144036800000|2006-04-03 04:00:00|5281|5281|5243|5243|5310|5310|5235|5235|4105800
1144123200000|2006-04-04 04:00:00|5242|5242|5323|5323|5323|5323|5219|5219|2896500
1144209600000|2006-04-05 04:00:00|5345|5345|5290|5290|5345|5345|5286.24|5286.24|4224200
1144296000000|2006-04-06 04:00:00|5280|5280|5227|5227|5284|5284|5203|5203|4898900
1144382400000|2006-04-07 04:00:00|5244|5244|5170|5170|5258|5258|5165|5165|4555000
1144641600000|2006-04-10 04:00:00|5168|5168|5185|5185|5214|5214|5153|5153|2273600
1144728000000|2006-04-11 04:00:00|5177|5177|5125|5125|5193|5193|5111|5111|3458200
1144814400000|2006-04-12 04:00:00|5125|5125|5119|5119|5149|5149|5110|5110|2333700
1144900800000|2006-04-13 04:00:00|5120|5120|5121|5121|5128|5128|5100|5100|2534700
1145246400000|2006-04-17 04:00:00|5109|5109|5100|5100|5141|5141|5092|5092|4037300
1145332800000|2006-04-18 04:00:00|5110|5110|5230|5230|5234|5234|5092|5092|5551200
1145419200000|2006-04-19 04:00:00|5230|5230|5187|5187|5233|5233|5176|5176|3198000
1145505600000|2006-04-20 04:00:00|5188|5188|5244|5244|5263|5263|5186|5186|3647300
1145592000000|2006-04-21 04:00:00|5273|5273|5225|5225|5298|5298|5217|5217|7002500
1145851200000|2006-04-24 04:00:00|5220|5220|5178|5178|5263|5263|5150|5150|6387600
1145937600000|2006-04-25 04:00:00|5177|5177|5131|5131|5185|5185|5118|5118|4517700
1146024000000|2006-04-26 04:00:00|5150|5150|5190|5190|5195|5195|5148|5148|5040000
1146110400000|2006-04-27 04:00:00|5200|5200|5370|5370|5370|5370|5193|5193|9230100
1146196800000|2006-04-28 04:00:00|5363|5363|5381|5381|5414|5414|5361|5361|6648500
1146456000000|2006-05-01 04:00:00|5388|5388|5281|5281|5396|5396|5268|5268|6330100
1146542400000|2006-05-02 04:00:00|5290|5290|5253|5253|5313|5313|5246|5246|4540500
1146628800000|2006-05-03 04:00:00|5245|5245|5238|5238|5258|5258|5224|5224|4844900
1146715200000|2006-05-04 04:00:00|5225|5225|5275|5275|5292|5292|5218|5218|4708000
1146801600000|2006-05-05 04:00:00|5300|5300|5375|5375|5392|5392|5296|5296|5817900
1147060800000|2006-05-08 04:00:00|5365|5365|5360|5360|5402|5402|5356|5356|3875500
1147147200000|2006-05-09 04:00:00|5360|5360|5357|5357|5376|5376|5343|5343|3794700
1147233600000|2006-05-10 04:00:00|5342|5342|5362|5362|5384|5384|5335|5335|3788300
1147320000000|2006-05-11 04:00:00|5357|5357|5271|5271|5358|5358|5257|5257|5587900
1147406400000|2006-05-12 04:00:00|5260|5260|5289|5289|5317|5317|5241|5241|6944600
1147665600000|2006-05-15 04:00:00|5270|5270|5313|5313|5325|5325|5270|5270|5496500
1147752000000|2006-05-16 04:00:00|5320|5320|5298|5298|5323|5323|5285|5285|2821000
1147838400000|2006-05-17 04:00:00|5260|5260|5200|5200|5275|5275|5190|5190|8041400
1147924800000|2006-05-18 04:00:00|5207|5207|5191|5191|5240|5240|5190|5190|5911200
1148011200000|2006-05-19 04:00:00|5201|5201|5223|5223|5234|5234|5200|5200|6901200
1148270400000|2006-05-22 04:00:00|5188|5188|5190|5190|5257|5257|5133|5133|7965500
1148356800000|2006-05-23 04:00:00|5230|5230|5222|5222|5254|5254|5215|5215|6307400
1148443200000|2006-05-24 04:00:00|5233|5233|5341|5341|5364|5364|5230|5230|10394600
1148529600000|2006-05-25 04:00:00|5363|5363|5409|5409|5425|5425|5350|5350|6457200
1148616000000|2006-05-26 04:00:00|5422|5422|5441|5441|5452|5452|5416|5416|5525700
1148961600000|2006-05-30 04:00:00|5441|5441|5380|5380|5441|5441|5368|5368|5608900
1149048000000|2006-05-31 04:00:00|5400|5400|5436|5436|5441|5441|5374.2|5374.2|5184700
1149134400000|2006-06-01 04:00:00|5450|5450|5478|5478|5481|5481|5418|5418|4275500
1149220800000|2006-06-02 04:00:00|5478|5478|5472|5472|5491|5491|5424|5424|4667400
1149480000000|2006-06-05 04:00:00|5455|5455|5360|5360|5470|5470|5349|5349|5099500
1149566400000|2006-06-06 04:00:00|5383|5383|5326|5326|5396|5396|5284|5284|5753300
1149652800000|2006-06-07 04:00:00|5340|5340|5348|5348|5417|5417|5329|5329|4898000
1149739200000|2006-06-08 04:00:00|5325|5325|5339|5339|5396|5396|5261|5261|6428100
1149825600000|2006-06-09 04:00:00|5340|5340|5346|5346|5377|5377|5299|5299|3600900
1150084800000|2006-06-12 04:00:00|5349|5349|5283|5283|5374|5374|5272|5272|4075900
1150171200000|2006-06-13 04:00:00|5284|5284|5222|5222|5355|5355|5218|5218|6137000
1150257600000|2006-06-14 04:00:00|5218|5218|5274|5274|5276|5276|5210|5210|7001100
1150344000000|2006-06-15 04:00:00|5300|5300|5357|5357|5365|5365|5278|5278|5592600
1150430400000|2006-06-16 04:00:00|5357|5357|5292|5292|5357|5357|5275|5275|7422600
1150689600000|2006-06-19 04:00:00|5291|5291|5222|5222|5297|5297|5212|5212|4987100
1150776000000|2006-06-20 04:00:00|5238|5238|5273|5273|5345|5345|5218|5218|5069000
1150862400000|2006-06-21 04:00:00|5273|5273|5313|5313|5347|5347|5264|5264|4931300
1150948800000|2006-06-22 04:00:00|5278|5278|5275|5275|5299|5299|5250|5250|3205600
1151035200000|2006-06-23 04:00:00|5250|5250|5259|5259|5302|5302|5240|5240|2674300
1151294400000|2006-06-26 04:00:00|5263|5263|5299|5299|5300|5300|5260|5260|2430600
1151380800000|2006-06-27 04:00:00|5296|5296|5231|5231|5300|5300|5230|5230|2730300
1151467200000|2006-06-28 04:00:00|5250|5250|5218|5218|5278|5278|5200|5200|3676800
1151553600000|2006-06-29 04:00:00|5243|5243|5389|5389|5392|5392|5241|5241|4487700
1151640000000|2006-06-30 04:00:00|5400|5400|5322|5322|5429|5429|5322|5322|4178300
1151899200000|2006-07-03 04:00:00|5324|5324|5366|5366|5387|5387|5324|5324|1779000
1152072000000|2006-07-05 04:00:00|5305|5305|5250|5250|5320|5320|5235|5235|5450800
1152158400000|2006-07-06 04:00:00|5255|5255|5254|5254|5290|5290|5242|5242|2505200
1152244800000|2006-07-07 04:00:00|5250|5250|5198|5198|5255|5255|5182|5182|3861400
1152504000000|2006-07-10 04:00:00|5220|5220|5210|5210|5248|5248|5209|5209|2356900
1152590400000|2006-07-11 04:00:00|5211|5211|5249|5249|5259|5259|5190|5190|3274500
1152676800000|2006-07-12 04:00:00|5254|5254|5220|5220|5287|5287|5210|5210|2811200
1152763200000|2006-07-13 04:00:00|5198|5198|5125|5125|5206|5206|5120|5120|5819900
1152849600000|2006-07-14 04:00:00|5115|5115|5127|5127|5143|5143|5067|5067|5789200
1153108800000|2006-07-17 04:00:00|5140|5140|5125|5125|5156|5156|5120|5120|4016800
1153195200000|2006-07-18 04:00:00|5120|5120|5095|5095|5136|5136|5040|5040|3882800
1153281600000|2006-07-19 04:00:00|5120|5120|5210|5210|5234|5234|5091|5091|4795900
1153368000000|2006-07-20 04:00:00|5195|5195|5179|5179|5215|5215|5179|5179|4676300
1153454400000|2006-07-21 04:00:00|5174|5174|5062|5062|5175|5175|5040|5040|7237800
1153713600000|2006-07-24 04:00:00|5100|5100|5066|5066|5168|5168|4973|4973|13633300
1153800000000|2006-07-25 04:00:00|5165|5165|5084|5084|5165|5165|5032|5032|7248500
1153886400000|2006-07-26 04:00:00|5090|5090|5175|5175|5195|5195|5090|5090|8034000
1153972800000|2006-07-27 04:00:00|5195|5195|5129|5129|5207|5207|5126|5126|4184700
1154059200000|2006-07-28 04:00:00|5175|5175|5219|5219|5237|5237|5164|5164|6001500
1154318400000|2006-07-31 04:00:00|5190|5190|5206|5206|5219|5219|5187|5187|4275500
1154404800000|2006-08-01 04:00:00|5192|5192|5211|5211|5218|5218|5150|5150|3867600
1154491200000|2006-08-02 04:00:00|5200|5200|5177|5177|5215|5215|5157|5157|4676700
1154577600000|2006-08-03 04:00:00|5140|5140|5213|5213|5223|5223|5140|5140|3620300
1154664000000|2006-08-04 04:00:00|5238|5238|5221|5221|5293|5293|5200|5200|4442900
1154923200000|2006-08-07 04:00:00|5197|5197|5210|5210|5251|5251|5191|5191|3376500
1155009600000|2006-08-08 04:00:00|5230|5230|5227|5227|5300|5300|5197|5197|5170300
1155096000000|2006-08-09 04:00:00|5232|5232|5206|5206|5253|5253|5202|5202|5089100
1155182400000|2006-08-10 04:00:00|5206|5206|5198|5198|5207|5207|5162|5162|3912800
1155268800000|2006-08-11 04:00:00|5165|5165|5180|5180|5189|5189|5119|5119|4287200
1155528000000|2006-08-14 04:00:00|5215|5215|5180|5180|5220|5220|5174|5174|3283400
1155614400000|2006-08-15 04:00:00|5242|5242|5281|5281|5297|5297|5212|5212|3744800
1155700800000|2006-08-16 04:00:00|5281|5281|5303|5303|5314|5314|5275|5275|3564200
1155787200000|2006-08-17 04:00:00|5303|5303|5351|5351|5372|5372|5275|5275|3483000
1155873600000|2006-08-18 04:00:00|5353|5353|5326|5326|5353|5353|5311|5311|2821400
1156132800000|2006-08-21 04:00:00|5326|5326|5330|5330|5341|5341|5283|5283|3725500
1156219200000|2006-08-22 04:00:00|5310|5310|5309|5309|5343|5343|5288|5288|2543400
1156305600000|2006-08-23 04:00:00|5300|5300|5300|5300|5322|5322|5295|5295|3847800
1156392000000|2006-08-24 04:00:00|5322|5322|5313|5313|5330|5330|5300|5300|2403800
1156478400000|2006-08-25 04:00:00|5300|5300|5292|5292|5300|5300|5268|5268|3007000
1156737600000|2006-08-28 04:00:00|5283|5283|5294|5294|5312|5312|5279|5279|2569300
1156824000000|2006-08-29 04:00:00|5300|5300|5255|5255|5303|5303|5230|5230|4245000
1156910400000|2006-08-30 04:00:00|5268|5268|5247|5247|5269|5269|5238|5238|4115500
1156996800000|2006-08-31 04:00:00|5230|5230|5254|5254|5266|5266|5230|5230|3240400
1157083200000|2006-09-01 04:00:00|5256|5256|5255|5255|5273|5273|5247|5247|3069200
1157428800000|2006-09-05 04:00:00|5215|5215|5265|5265|5286|5286|5210|5210|3389300
1157515200000|2006-09-06 04:00:00|5240|5240|5232|5232|5254|5254|5224|5224|3771200
1157601600000|2006-09-07 04:00:00|5208|5208|5230|5230|5269|5269|5207|5207|4356400
1157688000000|2006-09-08 04:00:00|5151|5151|5262|5262|5287|5287|5149|5149|5856400
1157947200000|2006-09-11 04:00:00|5250|5250|5248|5248|5263|5263|5235|5235|5150500
1158033600000|2006-09-12 04:00:00|5258|5258|5261|5261|5283|5283|5241|5241|3942300
1158120000000|2006-09-13 04:00:00|5269|5269|5341|5341|5353|5353|5260|5260|4410300
1158206400000|2006-09-14 04:00:00|5342|5342|5348|5348|5364|5364|5325|5325|3340800
1158292800000|2006-09-15 04:00:00|5388|5388|5375|5375|5400|5400|5348|5348|6493300
1158552000000|2006-09-18 04:00:00|5352|5352|5349|5349|5382|5382|5322|5322|3041200
1158638400000|2006-09-19 04:00:00|5341|5341|5341|5341|5360|5360|5319|5319|3562900
1158724800000|2006-09-20 04:00:00|5368|5368|5426|5426|5434|5434|5350|5350|4226800
1158811200000|2006-09-21 04:00:00|5412|5412|5424|5424|5507|5507|5401|5401|7782300
1158897600000|2006-09-22 04:00:00|5412|5412|5411|5411|5449|5449|5400|5400|2753200
1159156800000|2006-09-25 04:00:00|5449|5449|5494|5494|5516|5516|5386|5386|6268600
1159243200000|2006-09-26 04:00:00|5485|5485|5596|5596|5611|5611|5466|5466|9483400
1159329600000|2006-09-27 04:00:00|5584|5584|5603|5603|5604|5604|5548|5548|6461100
1159416000000|2006-09-28 04:00:00|5588|5588|5599|5599|5619|5619|5562|5562|4293600
1159502400000|2006-09-29 04:00:00|5580|5580|5608|5608|5610|5610|5555|5555|4969800
1159761600000|2006-10-02 04:00:00|5608|5608|5518|5518|5608|5608|5500|5500|5109000
1159848000000|2006-10-03 04:00:00|5519|5519|5599|5599|5600|5600|5519|5519|5701500
1159934400000|2006-10-04 04:00:00|5600|5600|5656|5656|5662|5662|5566|5566|5254200
1160020800000|2006-10-05 04:00:00|5628|5628|5665|5665|5665|5665|5612|5612|3137500
1160107200000|2006-10-06 04:00:00|5625|5625|5659|5659|5660|5660|5619|5619|4127600
1160366400000|2006-10-09 04:00:00|5645|5645|5652|5652|5667|5667|5614|5614|4114300
1160452800000|2006-10-10 04:00:00|5680|5680|5766|5766|5766|5766|5674|5674|12038600
1160539200000|2006-10-11 04:00:00|5760|5760|5745|5745|5772|5772|5709|5709|7349600
1160625600000|2006-10-12 04:00:00|5755|5755|5789|5789|5795|5795|5742|5742|6303900
1160712000000|2006-10-13 04:00:00|5790|5790|5802|5802|5802|5802|5764|5764|6883200
1160971200000|2006-10-16 04:00:00|5798|5798|5764|5764|5800|5800|5763|5763|4099600
1161057600000|2006-10-17 04:00:00|5764|5764|5810|5810|5816|5816|5747|5747|5585500
1161144000000|2006-10-18 04:00:00|5822|5822|5793|5793|5843|5843|5770|5770|6771000
1161230400000|2006-10-19 04:00:00|5793|5793|5797|5797|5811|5811|5758|5758|4808800
1161316800000|2006-10-20 04:00:00|5820|5820|5804|5804|5824|5824|5768|5768|4734400
1161576000000|2006-10-23 04:00:00|5776|5776|5665|5665|5834|5834|5628|5628|19388100
1161662400000|2006-10-24 04:00:00|5665|5665|5670|5670|5711|5711|5652|5652|8502500
1161748800000|2006-10-25 04:00:00|5671|5671|5686|5686|5709|5709|5671|5671|7068100
1161835200000|2006-10-26 04:00:00|5686|5686|5782|5782|5798|5798|5685|5685|5784000
1161921600000|2006-10-27 04:00:00|5776|5776|5727|5727|5780|5780|5709|5709|5271500
1162184400000|2006-10-30 05:00:00|5728|5728|5731|5731|5748|5748|5723|5723|3907500
1162270800000|2006-10-31 05:00:00|5754|5754|5781|5781|5781|5781|5746|5746|5618200
1162357200000|2006-11-01 05:00:00|5800|5800|5765|5765|5836|5836|5760|5760|8255100
1162443600000|2006-11-02 05:00:00|5755|5755|5746|5746|5755|5755|5720|5720|3838500
1162530000000|2006-11-03 05:00:00|5751|5751|5706|5706|5770|5770|5700|5700|3384300
1162789200000|2006-11-06 05:00:00|5730|5730|5816|5816|5824|5824|5726|5726|5294700
1162875600000|2006-11-07 05:00:00|5820|5820|5845|5845|5865|5865|5816|5816|4595300
1162962000000|2006-11-08 05:00:00|5865|5865|5907|5907|5950|5950|5860|5860|7860600
1163048400000|2006-11-09 05:00:00|5905|5905|5891|5891|5913|5913|5875|5875|5556200
1163134800000|2006-11-10 05:00:00|5891|5891|5886|5886|5895|5895|5867|5867|3590800
1163394000000|2006-11-13 05:00:00|5888|5888|5897|5897|5906|5906|5883|5883|5049400
1163480400000|2006-11-14 05:00:00|5894|5894|5934|5934|5943|5943|5879|5879|5505800
1163566800000|2006-11-15 05:00:00|5930|5930|5948|5948|5964|5964|5928|5928|4461000
1163653200000|2006-11-16 05:00:00|5954|5954|5957|5957|5970|5970|5929|5929|5205400
1163739600000|2006-11-17 05:00:00|5957|5957|5984|5984|5990|5990|5944|5944|4844100
1163998800000|2006-11-20 05:00:00|5984|5984|5958|5958|5986|5986|5935|5935|4134500
1164085200000|2006-11-21 05:00:00|5940|5940|5941|5941|5988|5988|5925|5925|3578000
1164171600000|2006-11-22 05:00:00|5940|5940|5989|5989|5990|5990|5935|5935|3646000
1164344400000|2006-11-24 05:00:00|5955|5955|5990|5990|5993|5993|5955|5955|1679900
1164603600000|2006-11-27 05:00:00|5970|5970|5882|5882|5990|5990|5862|5862|6097800
1164690000000|2006-11-28 05:00:00|5865|5865|5890|5890|5903|5903|5844|5844|5238500
1164776400000|2006-11-29 05:00:00|5895|5895|5877|5877|5908|5908|5850|5850|4393700
1164862800000|2006-11-30 05:00:00|5877|5877|5872|5872|5903|5903|5821|5821|6792200
1164949200000|2006-12-01 05:00:00|5880|5880|5855|5855|5887|5887|5800|5800|4838300
1165208400000|2006-12-04 05:00:00|5880|5880|5989|5989|5998|5998|5870|5870|5513300
1165294800000|2006-12-05 05:00:00|5942|5942|5985|5985|5998|5998|5928|5928|4365600
1165381200000|2006-12-06 05:00:00|5985|5985|5967|5967|5992|5992|5926|5926|3104000
1165467600000|2006-12-07 05:00:00|5980|5980|5917|5917|6005|6005|5905|5905|5015800
1165554000000|2006-12-08 05:00:00|5906|5906|5983|5983|5985|5985|5904|5904|3517600
1165813200000|2006-12-11 05:00:00|5977|5977|5931|5931|5999|5999|5904|5904|5031300
1165899600000|2006-12-12 05:00:00|5915|5915|5912|5912|5925|5925|5859|5859|5468000
1165986000000|2006-12-13 05:00:00|5968|5968|5997|5997|6005|6005|5946|5946|5874800
1166072400000|2006-12-14 05:00:00|5997|5997|6190|6190|6205|6205|5994|5994|11181400
1166158800000|2006-12-15 05:00:00|6192|6192|6164|6164|6230|6230|6160|6160|7634100
1166418000000|2006-12-18 05:00:00|6170|6170|6177|6177|6250|6250|6170|6170|4803000
1166504400000|2006-12-19 05:00:00|6145|6145|6155|6155|6200|6200|6120|6120|4299400
1166590800000|2006-12-20 05:00:00|6150|6150|6133|6133|6169|6169|6111|6111|3606800
1166677200000|2006-12-21 05:00:00|6134|6134|6086|6086|6160|6160|6082|6082|3647900
1166763600000|2006-12-22 05:00:00|6069|6069|6085|6085|6109|6109|6056|6056|2102700
1167109200000|2006-12-26 05:00:00|6088|6088|6116|6116|6124|6124|6082|6082|1554800
1167195600000|2006-12-27 05:00:00|6155|6155|6157|6157|6181|6181|6119|6119|2478400
1167282000000|2006-12-28 05:00:00|6164|6164|6114|6114|6193|6193|6104.73|6104.73|2369500
1167368400000|2006-12-29 05:00:00|6105|6105|6067|6067|6131|6131|6058|6058|2239500
1167800400000|2007-01-03 05:00:00|6118|6118|6036|6036|6190|6190|6005|6005|6143300
1167886800000|2007-01-04 05:00:00|6023|6023|5992|5992|6057|6057|5979|5979|5672900
1167973200000|2007-01-05 05:00:00|5965|5965|5913|5913|5987|5987|5890|5890|6818100
1168232400000|2007-01-08 05:00:00|5903|5903|5969|5969|5976|5976|5835|5835|5000600
1168318800000|2007-01-09 05:00:00|5990|5990|5931|5931|5995|5995|5900|5900|5064100
1168405200000|2007-01-10 05:00:00|5924|5924|5927|5927|5937|5937|5871|5871|4366800
1168491600000|2007-01-11 05:00:00|5925|5925|5945|5945|5957|5957|5906|5906|4204900
1168578000000|2007-01-12 05:00:00|5935|5935|5901|5901|5941|5941|5876|5876|5002900
1168923600000|2007-01-16 05:00:00|5885|5885|5913|5913|5918|5918|5868|5868|5354200
1169010000000|2007-01-17 05:00:00|5916|5916|5922|5922|5950|5950|5900|5900|4898000
1169096400000|2007-01-18 05:00:00|5850|5850|5900|5900|5943|5943|5850|5850|4606600
1169182800000|2007-01-19 05:00:00|5923|5923|5809|5809|5923|5923|5804|5804|8192600
1169442000000|2007-01-22 05:00:00|5830|5830|5806|5806|5863|5863|5714|5714|13233300
1169528400000|2007-01-23 05:00:00|5800|5800|5754|5754|5815|5815|5715|5715|6572200
1169614800000|2007-01-24 05:00:00|5770|5770|5893|5893|5893|5893|5765|5765|5497800
1169701200000|2007-01-25 05:00:00|5878|5878|5777|5777|5893|5893|5769|5769|5103700
1169787600000|2007-01-26 05:00:00|5781|5781|5785|5785|5805|5805|5745|5745|5477000
1170046800000|2007-01-29 05:00:00|5775|5775|5764|5764|5796|5796|5750|5750|4714500
1170133200000|2007-01-30 05:00:00|5768|5768|5801|5801|5803|5803|5765|5765|5177700
1170219600000|2007-01-31 05:00:00|5802|5802|5822|5822|5845|5845|5775|5775|6323900
1170306000000|2007-02-01 05:00:00|5830|5830|5807|5807|5867|5867|5791|5791|4115900
1170392400000|2007-02-02 05:00:00|5830|5830|5816|5816|5850|5850|5800|5800|5033400
1170651600000|2007-02-05 05:00:00|5817|5817|5820|5820|5848|5848|5791|5791|3220000
1170738000000|2007-02-06 05:00:00|5840|5840|5806|5806|5850|5850|5759|5759|4491800
1170824400000|2007-02-07 05:00:00|5823|5823|5868|5868|5885|5885|5806|5806|4487000
1170910800000|2007-02-08 05:00:00|5868|5868|5849|5849|5868|5868|5806|5806|2913600
1170997200000|2007-02-09 05:00:00|5865|5865|5753|5753|5897|5897|5731|5731|4704900
1171256400000|2007-02-12 05:00:00|5769|5769|5700|5700|5769|5769|5621|5621|12378681
1171342800000|2007-02-13 05:00:00|5723|5723|5760|5760|5778|5778|5682|5682|4979522
1171429200000|2007-02-14 05:00:00|5760|5760|5869|5869|5905|5905|5735|5735|7739374
1171515600000|2007-02-15 05:00:00|5852|5852|5885|5885|5912|5912|5852|5852|7609300
1171602000000|2007-02-16 05:00:00|5900|5900|5902|5902|5915|5915|5854|5854|4928100
1171947600000|2007-02-20 05:00:00|5875|5875|5871|5871|5901|5901|5807.5|5807.5|4483200
1172034000000|2007-02-21 05:00:00|5826|5826|5853|5853|5880|5880|5825|5825|2681100
1172120400000|2007-02-22 05:00:00|5842|5842|5815|5815|5877|5877|5794|5794|3855300
1172206800000|2007-02-23 05:00:00|5800|5800|5802|5802|5830|5830|5777|5777|3575400
1172466000000|2007-02-26 05:00:00|5802|5802|5714|5714|5848|5848|5710|5710|4242715
1172552400000|2007-02-27 05:00:00|5700|5700|5559|5559|5703|5703|5450|5450|11259700
1172638800000|2007-02-28 05:00:00|5603|5603|5687|5687|5746|5746|5575|5575|11590800
1172725200000|2007-03-01 05:00:00|5620|5620|5655|5655|5700|5700|5515|5515|8759784
1172811600000|2007-03-02 05:00:00|5610|5610|5544|5544|5645|5645|5533|5533|7281000
1173070800000|2007-03-05 05:00:00|5543|5543|5490|5490|5597|5597|5490|5490|6491800
1173157200000|2007-03-06 05:00:00|5535|5535|5637|5637|5646|5646|5521|5521|8311400
1173243600000|2007-03-07 05:00:00|5612|5612|5586|5586|5627|5627|5533|5533|5464100
1173330000000|2007-03-08 05:00:00|5634|5634|5682|5682|5700|5700|5612|5612|5424500
1173416400000|2007-03-09 05:00:00|5707|5707|5690|5690|5735|5735|5655|5655|3819800
1173672000000|2007-03-12 04:00:00|5611|5611|5671|5671|5696|5696|5564|5564|3702294
1173758400000|2007-03-13 04:00:00|5630|5630|5475|5475|5660|5660|5471|5471|7980226
1173844800000|2007-03-14 04:00:00|5425|5425|5571|5571|5614|5614|5391|5391|10665564
1173931200000|2007-03-15 04:00:00|5558|5558|5611|5611|5624|5624|5550|5550|8899200
1174017600000|2007-03-16 04:00:00|5640|5640|5555|5555|5656|5656|5495|5495|7967573
1174276800000|2007-03-19 04:00:00|5626|5626|5604|5604|5630|5630|5561|5561|6295000
1174363200000|2007-03-20 04:00:00|5604|5604|5626|5626|5641|5641|5592|5592|3857400
1174449600000|2007-03-21 04:00:00|5627|5627|5749|5749|5775|5775|5566|5566|7200015
1174536000000|2007-03-22 04:00:00|5740|5740|5744|5744|5760|5760|5684|5684|5546073
1174622400000|2007-03-23 04:00:00|5758|5758|5743|5743|5791|5791|5727|5727|3505600
1174881600000|2007-03-26 04:00:00|5740|5740|5720|5720|5757|5757|5669|5669|3708770
1174968000000|2007-03-27 04:00:00|5695|5695|5643|5643|5705|5705|5638|5638|5419500
1175054400000|2007-03-28 04:00:00|5630|5630|5586|5586|5636|5636|5561|5561|7592740
1175140800000|2007-03-29 04:00:00|5665|5665|5646|5646|5668|5668|5584|5584|4587975
1175227200000|2007-03-30 04:00:00|5665|5665|5640|5640|5694|5694|5573|5573|4139043
1175486400000|2007-04-02 04:00:00|5640|5640|5586|5586|5669|5669|5534|5534|6908060
1175572800000|2007-04-03 04:00:00|5580|5580|5592|5592|5646|5646|5572|5572|7565074
1175659200000|2007-04-04 04:00:00|5600|5600|5631|5631|5647.9|5647.9|5599|5599|3600167
1175745600000|2007-04-05 04:00:00|5608|5608|5596|5596|5618|5618|5573|5573|4643565
1176091200000|2007-04-09 04:00:00|5602|5602|5636|5636|5646|5646|5567|5567|3592481
1176177600000|2007-04-10 04:00:00|5620|5620|5641|5641|5680|5680|5610|5610|4464552
1176264000000|2007-04-11 04:00:00|5632|5632|5605|5605|5680|5680|5599|5599|4523239
1176350400000|2007-04-12 04:00:00|5609|5609|5651|5651|5658|5658|5555|5555|5294969
1176436800000|2007-04-13 04:00:00|5700|5700|5736|5736|5750|5750|5661|5661|7326000
1176696000000|2007-04-16 04:00:00|5748|5748|5856|5856|5872|5872|5747|5747|6472205
1176782400000|2007-04-17 04:00:00|5850|5850|5824|5824|5850|5850|5787|5787|5115700
1176868800000|2007-04-18 04:00:00|5830|5830|5844|5844|5853|5853|5804|5804|8385919
1176955200000|2007-04-19 04:00:00|5850|5850|5895|5895|5910|5910|5789|5789|7124373
1177041600000|2007-04-20 04:00:00|6053|6053|6100|6100|6116|6116|5970|5970|14274223
1177300800000|2007-04-23 04:00:00|6150|6150|6115|6115|6174|6174|6070|6070|7559336
1177387200000|2007-04-24 04:00:00|6115|6115|6091|6091|6131|6131|6055|6055|8817622
1177473600000|2007-04-25 04:00:00|6110|6110|6232|6232|6250|6250|6052|6052|10412293
1177560000000|2007-04-26 04:00:00|6215|6215|6214|6214|6274|6274|6140|6140|9451203
1177646400000|2007-04-27 04:00:00|6182|6182|6214|6214|6250|6250|6172|6172|5486866
1177905600000|2007-04-30 04:00:00|6207|6207|6067|6067|6248|6248|6063|6063|9399742
1177992000000|2007-05-01 04:00:00|6050|6050|6132|6132|6136|6136|6040|6040|10964650
1178078400000|2007-05-02 04:00:00|6151|6151|6274|6274|6278|6278|6141|6141|8619421
1178164800000|2007-05-03 04:00:00|6278|6278|6346|6346|6346|6346|6250|6250|8395143
1178251200000|2007-05-04 04:00:00|6350|6350|6339|6339|6367|6367|6311|6311|3754208
1178510400000|2007-05-07 04:00:00|6339|6339|6327|6327|6350|6350|6296|6296|2837200
1178596800000|2007-05-08 04:00:00|6298|6298|6327|6327|6330|6330|6265|6265|3190000
1178683200000|2007-05-09 04:00:00|6328|6328|6328|6328|6345|6345|6282|6282|3213400
1178769600000|2007-05-10 04:00:00|6300|6300|6275|6275|6322|6322|6224|6224|5553147
1178856000000|2007-05-11 04:00:00|6275|6275|6297|6297|6312|6312|6230|6230|3434320
1179115200000|2007-05-14 04:00:00|6292|6292|6242|6242|6314|6314|6235|6235|4400466
1179201600000|2007-05-15 04:00:00|6265|6265|6302|6302|6350|6350|6242|6242|5757193
1179288000000|2007-05-16 04:00:00|6342|6342|6398|6398|6400|6400|6322|6322|5614370
1179374400000|2007-05-17 04:00:00|6391|6391|6356|6356|6405|6405|6340|6340|3041240
1179460800000|2007-05-18 04:00:00|6380|6380|6396|6396|6428|6428|6375|6375|4855250
1179720000000|2007-05-21 04:00:00|6399|6399|6427|6427|6445|6445|6386|6386|4986460
1179806400000|2007-05-22 04:00:00|6424|6424|6427|6427|6450|6450|6394|6394|3237231
1179892800000|2007-05-23 04:00:00|6422|6422|6399|6399|6466|6466|6369|6369|4596678
1179979200000|2007-05-24 04:00:00|6401|6401|6402|6402|6479|6479|6393|6393|6676152
1180065600000|2007-05-25 04:00:00|6395|6395|6363|6363|6416|6416|6355|6355|3606650
1180411200000|2007-05-29 04:00:00|6380|6380|6434|6434|6438|6438|6375|6375|3269120
1180497600000|2007-05-30 04:00:00|6400|6400|6500|6500|6500|6500|6379.5|6379.5|5704501
1180584000000|2007-05-31 04:00:00|6496|6496|6498|6498|6510|6510|6466|6466|4768120
1180670400000|2007-06-01 04:00:00|6500|6500|6507|6507|6511|6511|6467|6467|5078813
1180929600000|2007-06-04 04:00:00|6510|6510|6502|6502|6524|6524|6473|6473|3748404
1181016000000|2007-06-05 04:00:00|6500|6500|6479|6479|6511|6511|6457|6457|5707738
1181102400000|2007-06-06 04:00:00|6467|6467|6374|6374|6479|6479|6351|6351|5384661
1181188800000|2007-06-07 04:00:00|6360|6360|6274|6274|6400|6400|6261|6261|6424863
1181275200000|2007-06-08 04:00:00|6260|6260|6304|6304|6307|6307|6202|6202|4290978
1181534400000|2007-06-11 04:00:00|6279|6279|6306|6306|6342|6342|6242|6242|4451030
1181620800000|2007-06-12 04:00:00|6306|6306|6212|6212|6325|6325|6206|6206|4649544
1181707200000|2007-06-13 04:00:00|6250|6250|6315|6315|6319|6319|6219|6219|4263925
1181793600000|2007-06-14 04:00:00|6317|6317|6314|6314|6401|6401|6280|6280|4570300
1181880000000|2007-06-15 04:00:00|6377|6377|6377|6377|6390|6390|6329|6329|7128287
1182139200000|2007-06-18 04:00:00|6398|6398|6314|6314|6465|6465|6303|6303|3807524
1182225600000|2007-06-19 04:00:00|6308|6308|6315|6315|6338|6338|6279|6279|4853100
1182312000000|2007-06-20 04:00:00|6335|6335|6205|6205|6356|6356|6204|6204|4035051
1182398400000|2007-06-21 04:00:00|6200|6200|6266|6266|6285|6285|6070|6070|6375839
1182484800000|2007-06-22 04:00:00|6243|6243|6179|6179|6265.9|6265.9|6167|6167|8427200
1182744000000|2007-06-25 04:00:00|6217|6217|6180|6180|6272|6272|6135|6135|5426175
1182830400000|2007-06-26 04:00:00|6231|6231|6133|6133|6263|6263|6129|6129|5585077
1182916800000|2007-06-27 04:00:00|6110|6110|6153|6153|6162|6162|6058|6058|4573455
1183003200000|2007-06-28 04:00:00|6126|6126|6122|6122|6197|6197|6075|6075|6978556
1183089600000|2007-06-29 04:00:00|6165|6165|6118|6118|6176|6176|6037|6037|6528539
1183348800000|2007-07-02 04:00:00|6146|6146|6179|6179|6193|6193|6096|6096|6016933
1183435200000|2007-07-03 04:00:00|6261|6261|6242|6242|6263|6263|6159|6159|2958300
1183608000000|2007-07-05 04:00:00|6218|6218|6138|6138|6252|6252|6133|6133|3458000
1183694400000|2007-07-06 04:00:00|6102|6102|6151|6151|6180|6180|6088|6088|3401520
1183953600000|2007-07-09 04:00:00|6170|6170|6244|6244|6249|6249|6139|6139|4884750
1184040000000|2007-07-10 04:00:00|6249|6249|6030|6030|6249|6249|6024|6024|9896163
1184126400000|2007-07-11 04:00:00|6015|6015|6028|6028|6083|6083|5973|5973|7928200
1184212800000|2007-07-12 04:00:00|6053|6053|6333|6333|6339|6339|6028|6028|9537100
1184299200000|2007-07-13 04:00:00|6330|6330|6283|6283|6339|6339|6215|6215|6013100
1184558400000|2007-07-16 04:00:00|6253|6253|6188|6188|6272|6272|6186|6186|4823957
1184644800000|2007-07-17 04:00:00|6320|6320|6474|6474|6495|6495|6310|6310|10397103
1184731200000|2007-07-18 04:00:00|6410|6410|6505|6505|6527|6527|6403|6403|9492952
1184817600000|2007-07-19 04:00:00|6518|6518|6555|6555|6589|6589|6518|6518|6084851
1184904000000|2007-07-20 04:00:00|6562|6562|6451|6451|6567|6567|6431|6431|7313882
1185163200000|2007-07-23 04:00:00|6522|6522|6466|6466|6549.4|6549.4|6431|6431|7269352
1185249600000|2007-07-24 04:00:00|6300|6300|6117|6117|6350|6350|6090|6090|12173169
1185336000000|2007-07-25 04:00:00|6168|6168|6173|6173|6177|6177|6068|6068|8240072
1185422400000|2007-07-26 04:00:00|6115|6115|6026|6026|6184|6184|5889|5889|14111433
1185508800000|2007-07-27 04:00:00|6063|6063|5855|5855|6075|6075|5854|5854|13403800
1185768000000|2007-07-30 04:00:00|5877|5877|6014|6014|6035|6035|5850|5850|9060600
1185854400000|2007-07-31 04:00:00|6097|6097|5854|5854|6265|6265|5838|5838|12150800
1185940800000|2007-08-01 04:00:00|5845|5845|5963|5963|5976|5976|5788|5788|10756149
1186027200000|2007-08-02 04:00:00|5967|5967|6091|6091|6107|6107|5961|5961|8367300
1186113600000|2007-08-03 04:00:00|6090|6090|5749|5749|6091|6091|5747|5747|14938256
1186372800000|2007-08-06 04:00:00|5788|5788|6023|6023|6030|6030|5550|5550|17552100
1186459200000|2007-08-07 04:00:00|5957|5957|6043|6043|6092|6092|5895|5895|13139000
1186545600000|2007-08-08 04:00:00|6070|6070|6296|6296|6388|6388|6056|6056|13356000
1186632000000|2007-08-09 04:00:00|6067|6067|6065|6065|6254|6254|5994|5994|17310300
1186718400000|2007-08-10 04:00:00|6000|6000|6078|6078|6120|6120|5844|5844|16210100
1186977600000|2007-08-13 04:00:00|6102|6102|5945|5945|6145|6145|5930|5930|9661250
1187064000000|2007-08-14 04:00:00|5950|5950|5730|5730|5979|5979|5721|5721|11376800
1187150400000|2007-08-15 04:00:00|5720|5720|5674|5674|5836|5836|5672|5672|10352233
1187236800000|2007-08-16 04:00:00|5612|5612|5817|5817|5881|5881|5559|5559|17405800
1187323200000|2007-08-17 04:00:00|5968|5968|5889|5889|6018|6018|5761|5761|13244900
1187582400000|2007-08-20 04:00:00|5910|5910|5868|5868|5990|5990|5799|5799|6323900
1187668800000|2007-08-21 04:00:00|5915|5915|5914|5914|5956|5956|5844|5844|6913300
1187755200000|2007-08-22 04:00:00|5973|5973|6013|6013|6017|6017|5832|5832|8487600
1187841600000|2007-08-23 04:00:00|6088|6088|6003|6003|6089|6089|5962|5962|5901300
1187928000000|2007-08-24 04:00:00|5990|5990|6089|6089|6098|6098|5972|5972|4784997
1188187200000|2007-08-27 04:00:00|6088|6088|5996|5996|6089|6089|5990|5990|4405334
1188273600000|2007-08-28 04:00:00|5949|5949|5735|5735|5971|5971|5735|5735|10827200
1188360000000|2007-08-29 04:00:00|5787|5787|5814|5814|5819|5819|5701|5701|9129000
1188446400000|2007-08-30 04:00:00|5779|5779|5772|5772|5830|5830|5718|5718|7822900
1188532800000|2007-08-31 04:00:00|5870|5870|5862|5862|5917|5917|5773|5773|6146400
1188878400000|2007-09-04 04:00:00|5873|5873|6077|6077|6143|6143|5818|5818|8269863
1188964800000|2007-09-05 04:00:00|6000|6000|5932|5932|6017|6017|5902|5902|6854600
1189051200000|2007-09-06 04:00:00|5917|5917|5940|5940|5999|5999|5861|5861|4407300
1189137600000|2007-09-07 04:00:00|5849|5849|5775|5775|5890|5890|5743|5743|8603300
1189396800000|2007-09-10 04:00:00|5778|5778|5871|5871|5935|5935|5732|5732|6174900
1189483200000|2007-09-11 04:00:00|5888|5888|5937|5937|5950|5950|5843|5843|4355900
1189569600000|2007-09-12 04:00:00|5892|5892|5948|5948|5975|5975|5892|5892|5698300
1189656000000|2007-09-13 04:00:00|5998|5998|6060|6060|6075|6075|5951|5951|8098900
1189742400000|2007-09-14 04:00:00|5876|5876|5894|5894|5937|5937|5800|5800|8821100
1190001600000|2007-09-17 04:00:00|5890|5890|5820|5820|5892|5892|5753|5753|7563334
1190088000000|2007-09-18 04:00:00|5860|5860|6080|6080|6128|6128|5800|5800|10324432
1190174400000|2007-09-19 04:00:00|6133|6133|6095|6095|6227|6227|6039|6039|8102706
1190260800000|2007-09-20 04:00:00|6102|6102|6012|6012|6125|6125|5979|5979|8866800
1190347200000|2007-09-21 04:00:00|6036|6036|5928|5928|6057|6057|5887|5887|11867500
1190606400000|2007-09-24 04:00:00|5935|5935|5839|5839|5974|5974|5825|5825|6434968
1190692800000|2007-09-25 04:00:00|5818|5818|5883|5883|5896|5896|5790|5790|6697700
1190779200000|2007-09-26 04:00:00|5922|5922|5901|5901|5952.6|5952.6|5863|5863|6371539
1190865600000|2007-09-27 04:00:00|5948|5948|5957|5957|5976|5976|5890|5890|4683140
1190952000000|2007-09-28 04:00:00|5970|5970|5937|5937|5999|5999|5905|5905|4368000
1191211200000|2007-10-01 04:00:00|5915|5915|6063|6063|6132|6132|5898|5898|6364461
1191297600000|2007-10-02 04:00:00|6075|6075|6062|6062|6143|6143|6031|6031|5350720
1191384000000|2007-10-03 04:00:00|6011|6011|5986|5986|6040|6040|5971|5971|8577400
1191470400000|2007-10-04 04:00:00|5992|5992|5976|5976|6067|6067|5962|5962|4062885
1191556800000|2007-10-05 04:00:00|6025|6025|6110|6110|6234|6234|6020|6020|6846517
1191816000000|2007-10-08 04:00:00|6111|6111|6069|6069|6141|6141|6057|6057|3533600
1191902400000|2007-10-09 04:00:00|6095|6095|6252|6252|6291|6291|6050|6050|8783700
1191988800000|2007-10-10 04:00:00|6250|6250|6189|6189|6251|6251|6136|6136|6626381
1192075200000|2007-10-11 04:00:00|6232|6232|6245|6245|6363|6363|6190|6190|7308592
1192161600000|2007-10-12 04:00:00|6265|6265|6323|6323|6336|6336|6176|6176|5580194
1192420800000|2007-10-15 04:00:00|6321|6321|6180|6180|6350|6350|6092|6092|11470368
1192507200000|2007-10-16 04:00:00|6164|6164|6023|6023|6194|6194|5999|5999|9367100
1192593600000|2007-10-17 04:00:00|6084|6084|6008|6008|6123|6123|5908|5908|8003922
1192680000000|2007-10-18 04:00:00|5937|5937|5866|5866|5945|5945|5838|5838|7926086
1192766400000|2007-10-19 04:00:00|5865|5865|5711|5711|5865|5865|5706|5706|13624600
1193025600000|2007-10-22 04:00:00|5600|5600|5687|5687|5713|5713|5560|5560|17462479
1193112000000|2007-10-23 04:00:00|5855|5855|5866|5866|5895|5895|5735|5735|11212800
1193198400000|2007-10-24 04:00:00|5863.5|5863.5|5894|5894|5895|5895|5678|5678|10623800
1193284800000|2007-10-25 04:00:00|5903|5903|5976|5976|6020|6020|5797|5797|11858719
1193371200000|2007-10-26 04:00:00|6041|6041|6067|6067|6100|6100|5945|5945|8457680
1193630400000|2007-10-29 04:00:00|6075|6075|6051|6051|6115|6115|6001|6001|4744600
1193716800000|2007-10-30 04:00:00|6035|6035|6030|6030|6096|6096|6022|6022|4085464
1193803200000|2007-10-31 04:00:00|6135|6135|6095|6095|6155|6155|5939|5939|8590079
1193889600000|2007-11-01 04:00:00|6033|6033|5839|5839|6049|6049|5821|5821|9596200
1193976000000|2007-11-02 04:00:00|5862|5862|5842|5842|5890|5890|5675|5675|9617050
1194238800000|2007-11-05 05:00:00|5678|5678|5817|5817|5867|5867|5678|5678|7017277
1194325200000|2007-11-06 05:00:00|5822|5822|5857|5857|5880|5880|5712|5712|6741398
1194411600000|2007-11-07 05:00:00|5731|5731|5537|5537|5787|5787|5524|5524|13784075
1194498000000|2007-11-08 05:00:00|5600|5600|5610|5610|5690|5690|5407|5407|14768403
1194584400000|2007-11-09 05:00:00|5525|5525|5649|5649|5828|5828|5506|5506|13740851
1194843600000|2007-11-12 05:00:00|5628|5628|5609|5609|5775|5775|5600|5600|10770521
1194930000000|2007-11-13 05:00:00|5664|5664|5916|5916|5938|5938|5635|5635|10496451
1195016400000|2007-11-14 05:00:00|5943|5943|5910|5910|6000|6000|5876|5876|8479007
1195102800000|2007-11-15 05:00:00|5898|5898|5824|5824|5933.5|5933.5|5772|5772|8275670
1195189200000|2007-11-16 05:00:00|5852|5852|5867|5867|5919|5919|5792|5792|12302872
1195448400000|2007-11-19 05:00:00|5818|5818|5737|5737|5835|5835|5661|5661|9430667
1195534800000|2007-11-20 05:00:00|5735|5735|5700|5700|5795|5795|5481|5481|15794023
1195621200000|2007-11-21 05:00:00|5642|5642|5434|5434|5655|5655|5422|5422|13980734
1195794000000|2007-11-23 05:00:00|5459|5459|5563|5563|5574|5574|5459|5459|4450264
1196053200000|2007-11-26 05:00:00|5574|5574|5354|5354|5589|5589|5353|5353|9650956
1196139600000|2007-11-27 05:00:00|5393|5393|5562|5562|5588|5588|5336|5336|12608733
1196226000000|2007-11-28 05:00:00|5605|5605|5741|5741|5804|5804|5601|5601|11814249
1196312400000|2007-11-29 05:00:00|5730|5730|5689|5689|5737|5737|5569.66|5569.66|7566820
1196398800000|2007-11-30 05:00:00|5786|5786|5898|5898|5930|5930|5786|5786|11113100
1196658000000|2007-12-03 05:00:00|5849|5849|5860|5860|5923|5923|5774|5774|9793859
1196744400000|2007-12-04 05:00:00|5837|5837|5711|5711|5837|5837|5695|5695|8001250
1196830800000|2007-12-05 05:00:00|5775|5775|5793|5793|5803|5803|5660|5660|6944393
1196917200000|2007-12-06 05:00:00|5791|5791|5953|5953|5979|5979|5754|5754|6898000
1197003600000|2007-12-07 05:00:00|5790|5790|5696|5696|5813|5813|5621|5621|13486136
1197262800000|2007-12-10 05:00:00|5700|5700|5758|5758|5780|5780|5678|5678|6887602
1197349200000|2007-12-11 05:00:00|5755|5755|5456|5456|5755|5755|5441|5441|14313235
1197435600000|2007-12-12 05:00:00|5567|5567|5408|5408|5650|5650|5294|5294|13739708
1197522000000|2007-12-13 05:00:00|5370|5370|5384|5384|5404|5404|5162|5162|14128479
1197608400000|2007-12-14 05:00:00|5293|5293|5229|5229|5420|5420|5196|5196|11098594
1197867600000|2007-12-17 05:00:00|5217|5217|5218|5218|5304|5304|5162|5162|10501417
1197954000000|2007-12-18 05:00:00|5246|5246|5178|5178|5274|5274|5157|5157|9968448
1198040400000|2007-12-19 05:00:00|5189|5189|5191|5191|5249|5249|5085|5085|7927712
1198126800000|2007-12-20 05:00:00|5219|5219|5103|5103|5250|5250|5037|5037|11066200
1198213200000|2007-12-21 05:00:00|5120|5120|5195|5195|5249|5249|5120|5120|11772041
1198472400000|2007-12-24 05:00:00|5191|5191|5324|5324|5330|5330|5191|5191|4108718
1198645200000|2007-12-26 05:00:00|5345|5345|5290|5290|5345|5345|5272|5272|5221440
1198731600000|2007-12-27 05:00:00|5238|5238|5110|5110|5273.99|5273.99|5102|5102|7887002
1198818000000|2007-12-28 05:00:00|5171|5171|5084|5084|5185|5185|5073|5073|6574494
1199077200000|2007-12-31 05:00:00|5085|5085|5202|5202|5257|5257|5062|5062|8381294
1199250000000|2008-01-02 05:00:00|5209|5209|5104|5104|5232|5232|5079|5079|8053636
1199336400000|2008-01-03 05:00:00|5120|5120|5041|5041|5150|5150|5020|5020|7753487
1199422800000|2008-01-04 05:00:00|4999|4999|4914|4914|4999|4999|4871|4871|8501487
1199682000000|2008-01-07 05:00:00|4953|4953|4936|4936|5010|5010|4859|4859|14031022
1199768400000|2008-01-08 05:00:00|4970|4970|4795|4795|4970|4970|4776|4776|11721738
1199854800000|2008-01-09 05:00:00|4794|4794|4908|4908|4909|4909|4733|4733|10971923
1199941200000|2008-01-10 05:00:00|4786|4786|4892|4892|4973|4973|4657|4657|18732265
1200027600000|2008-01-11 05:00:00|4462|4462|4400|4400|4487|4487|4290|4290|57228713
1200286800000|2008-01-14 05:00:00|4410|4410|4450|4450|4487|4487|4345|4345|18554976
1200373200000|2008-01-15 05:00:00|4386|4386|4277|4277|4442|4442|4252|4252|16956777
1200459600000|2008-01-16 05:00:00|4261|4261|4424|4424|4482|4482|4227|4227|17365210
1200546000000|2008-01-17 05:00:00|4430|4430|4267|4267|4525|4525|4241|4241|16980920
1200632400000|2008-01-18 05:00:00|4300|4300|4361|4361|4471|4471|4251|4251|18525384
1200978000000|2008-01-22 05:00:00|4115|4115|4334|4334|4520|4520|4115|4115|19895128
1201064400000|2008-01-23 05:00:00|4233|4233|4621|4621|4660|4660|4163|4163|19735615
1201150800000|2008-01-24 05:00:00|4640|4640|4711|4711|4866|4866|4640|4640|15543303
1201237200000|2008-01-25 05:00:00|4766|4766|4544|4544|4823|4823|4503|4503|12691370
1201496400000|2008-01-28 05:00:00|4610|4610|4740|4740|4743.79|4743.79|4503|4503|9410140
1201582800000|2008-01-29 05:00:00|4767|4767|4780|4780|4819|4819|4637|4637|12617272
1201669200000|2008-01-30 05:00:00|4769|4769|4734|4734|4910|4910|4700|4700|12646051
1201755600000|2008-01-31 05:00:00|4669|4669|4913|4913|5010|5010|4631|4631|16152085
1201842000000|2008-02-01 05:00:00|4888|4888|4960|4960|5004|5004|4875|4875|10495258
1202101200000|2008-02-04 05:00:00|4861|4861|4766|4766|4900|4900|4756|4756|9420473
1202187600000|2008-02-05 05:00:00|4682|4682|4570|4570|4708|4708|4565|4565|11305128
1202274000000|2008-02-06 05:00:00|4611|4611|4587|4587|4723|4723|4567|4567|9448012
1202360400000|2008-02-07 05:00:00|4530|4530|4645|4645|4716|4716|4529|4529|15578863
1202446800000|2008-02-08 05:00:00|4590|4590|4498|4498|4594|4594|4390|4390|16275058
1202706000000|2008-02-11 05:00:00|4451|4451|4463|4463|4494|4494|4407|4407|10733949
1202792400000|2008-02-12 05:00:00|4532|4532|4508|4508|4620|4620|4460|4460|8276200
1202878800000|2008-02-13 05:00:00|4550|4550|4685|4685|4700|4700|4529|4529|10825442
1202965200000|2008-02-14 05:00:00|4696|4696|4569|4569|4700|4700|4566|4566|6217617
1203051600000|2008-02-15 05:00:00|4548|4548|4511|4511|4612|4612|4481|4481|11127197
1203397200000|2008-02-19 05:00:00|4554|4554|4455|4455|4603|4603|4428|4428|8030730
1203483600000|2008-02-20 05:00:00|4423|4423|4530|4530|4543|4543|4393|4393|6338645
1203570000000|2008-02-21 05:00:00|4554|4554|4468|4468|4577|4577|4432|4432|10633364
1203656400000|2008-02-22 05:00:00|4432|4432|4506|4506|4514|4514|4373|4373|7695176
1203915600000|2008-02-25 05:00:00|4510|4510|4521|4521|4542|4542|4390|4390|8155826
1204002000000|2008-02-26 05:00:00|4501|4501|4581|4581|4627|4627|4440|4440|9715791
1204088400000|2008-02-27 05:00:00|4531|4531|4607|4607|4681|4681|4522|4522|6636478
1204174800000|2008-02-28 05:00:00|4542|4542|4442|4442|4550|4550|4436|4436|8205512
1204261200000|2008-02-29 05:00:00|4402|4402|4230|4230|4409|4409|4214|4214|14317767
1204520400000|2008-03-03 05:00:00|4220|4220|4208|4208|4267|4267|4153|4153|10682070
1204606800000|2008-03-04 05:00:00|4177|4177|4265|4265|4279|4279|4100|4100|12459043
1204693200000|2008-03-05 05:00:00|4305|4305|4223|4223|4337|4337|4183|4183|8616892
1204779600000|2008-03-06 05:00:00|4211|4211|4129|4129|4211|4211|4100|4100|11074754
1204866000000|2008-03-07 05:00:00|4088|4088|4153|4153|4257|4257|4055|4055|9754833
1205121600000|2008-03-10 04:00:00|4156|4156|4004|4004|4156|4156|4000|4000|10032478
1205208000000|2008-03-11 04:00:00|4161|4161|4383|4383|4393|4393|4110|4110|14474147
1205294400000|2008-03-12 04:00:00|4384|4384|4274|4274|4499|4499|4260|4260|11260635
1205380800000|2008-03-13 04:00:00|4207|4207|4270|4270|4331|4331|4105|4105|12274923
1205467200000|2008-03-14 04:00:00|4313|4313|4101|4101|4313|4313|4053|4053|10974755
1205726400000|2008-03-17 04:00:00|3969|3969|4171|4171|4230|4230|3950|3950|15240439
1205812800000|2008-03-18 04:00:00|4267|4267|4371|4371|4371|4371|4180|4180|12815842
1205899200000|2008-03-19 04:00:00|4420|4420|4200|4200|4448|4448|4192|4192|14098296
1205985600000|2008-03-20 04:00:00|4221|4221|4598|4598|4613|4613|4200|4200|17558786
1206331200000|2008-03-24 04:00:00|4626|4626|4741|4741|4875|4875|4625|4625|13441269
1206417600000|2008-03-25 04:00:00|4735|4735|4751|4751|4833|4833|4681|4681|9942132
1206504000000|2008-03-26 04:00:00|4736|4736|4536|4536|4736|4736|4526|4526|11113376
1206590400000|2008-03-27 04:00:00|4545|4545|4483|4483|4618|4618|4447|4447|8396692
1206676800000|2008-03-28 04:00:00|4498|4498|4315|4315|4540|4540|4305|4305|9102751
1206936000000|2008-03-31 04:00:00|4321|4321|4372|4372|4440|4440|4289|4289|8371701
1207022400000|2008-04-01 04:00:00|4490|4490|4709|4709|4722|4722|4490|4490|14236934
1207108800000|2008-04-02 04:00:00|4748|4748|4665|4665|4773|4773|4625|4625|8346938
1207195200000|2008-04-03 04:00:00|4600|4600|4668|4668|4691|4691|4584|4584|6052954
1207281600000|2008-04-04 04:00:00|4666|4666|4611|4611|4695|4695|4580|4580|5830040
1207540800000|2008-04-07 04:00:00|4654|4654|4655|4655|4738|4738|4630|4630|6904061
1207627200000|2008-04-08 04:00:00|4680|4680|4647|4647|4725|4725|4600|4600|7293525
1207713600000|2008-04-09 04:00:00|4659|4659|4508|4508|4675|4675|4503|4503|9020656
1207800000000|2008-04-10 04:00:00|4500|4500|4506|4506|4591|4591|4418|4418|8369633
1207886400000|2008-04-11 04:00:00|4440|4440|4339|4339|4460|4460|4324|4324|8960354
1208145600000|2008-04-14 04:00:00|4334|4334|4272|4272|4335|4335|4211|4211|8764193
1208232000000|2008-04-15 04:00:00|4308|4308|4315|4315|4403|4403|4265|4265|7057575
1208318400000|2008-04-16 04:00:00|4389|4389|4375|4375|4410|4410|4290|4290|7715501
1208404800000|2008-04-17 04:00:00|4339|4339|4470|4470|4500|4500|4318|4318|6868278
1208491200000|2008-04-18 04:00:00|4555|4555|4553|4553|4690|4690|4520|4520|12285911
1208750400000|2008-04-21 04:00:00|4512|4512|4570|4570|4601.1|4601.1|4493|4493|6825130
1208836800000|2008-04-22 04:00:00|4557|4557|4397|4397|4557|4557|4384|4384|10700158
1208923200000|2008-04-23 04:00:00|4414|4414|4438|4438|4488|4488|4386|4386|8347421
1209009600000|2008-04-24 04:00:00|4452|4452|4518|4518|4550|4550|4360|4360|11118075
1209096000000|2008-04-25 04:00:00|4684|4684|4777|4777|4800|4800|4578|4578|15835751
1209355200000|2008-04-28 04:00:00|4790|4790|4789|4789|4855|4855|4729|4729|9013847
1209441600000|2008-04-29 04:00:00|4808|4808|4801|4801|4847|4847|4747|4747|7715889
1209528000000|2008-04-30 04:00:00|4852|4852|4802|4802|4897|4897|4764|4764|11022550
1209614400000|2008-05-01 04:00:00|4833|4833|5133|5133|5150|5150|4822.2|4822.2|16207008
1209700800000|2008-05-02 04:00:00|5219|5219|5040|5040|5263|5263|5001|5001|13647605
1209960000000|2008-05-05 04:00:00|5033|5033|5042|5042|5144|5144|5006|5006|9378019
1210046400000|2008-05-06 04:00:00|4990|4990|5096|5096|5102|5102|4920|4920|11286961
1210132800000|2008-05-07 04:00:00|5089|5089|4870|4870|5110|5110|4842|4842|12677129
1210219200000|2008-05-08 04:00:00|4895|4895|4885|4885|4922|4922|4772|4772|7996554
1210305600000|2008-05-09 04:00:00|4840|4840|4896|4896|5008|5008|4780|4780|9690354
1210564800000|2008-05-12 04:00:00|4928|4928|4995|4995|5009|5009|4890|4890|7024063
1210651200000|2008-05-13 04:00:00|5000|5000|4901|4901|5008|5008|4862|4862|8943992
1210737600000|2008-05-14 04:00:00|4933|4933|4950|4950|5002|5002|4901|4901|7760295
1210824000000|2008-05-15 04:00:00|4951|4951|4986|4986|5025|5025|4886|4886|11201837
1210910400000|2008-05-16 04:00:00|4999|4999|4868|4868|4999|4999|4825|4825|9615665
1211169600000|2008-05-19 04:00:00|4884|4884|4856|4856|4968|4968|4831|4831|9107948
1211256000000|2008-05-20 04:00:00|4793|4793|4731|4731|4819|4819|4693|4693|10335628
1211342400000|2008-05-21 04:00:00|4740|4740|4548|4548|4744|4744|4521|4521|13497827
1211428800000|2008-05-22 04:00:00|4552|4552|4636|4636|4681|4681|4541|4541|9043078
1211515200000|2008-05-23 04:00:00|4609|4609|4545|4545|4622|4622|4505|4505|8456140
1211860800000|2008-05-27 04:00:00|4556|4556|4590|4590|4670|4670|4519|4519|5678689
1211947200000|2008-05-28 04:00:00|4630|4630|4615|4615|4638|4638|4529|4529|7755320
1212033600000|2008-05-29 04:00:00|4628|4628|4675|4675|4725.5|4725.5|4577|4577|8146826
1212120000000|2008-05-30 04:00:00|4707|4707|4635|4635|4732|4732|4619|4619|7377061
1212379200000|2008-06-02 04:00:00|4625|4625|4525|4525|4625|4625|4435|4435|10649777
1212465600000|2008-06-03 04:00:00|4534|4534|4431|4431|4566|4566|4377|4377|15719904
1212552000000|2008-06-04 04:00:00|4520|4520|4564|4564|4705|4705|4483|4483|21045982
1212638400000|2008-06-05 04:00:00|4590|4590|4743|4743|4747|4747|4575|4575|13046937
1212724800000|2008-06-06 04:00:00|4660|4660|4465|4465|4680|4680|4452|4452|13926672
1212984000000|2008-06-09 04:00:00|4514|4514|4411|4411|4573|4573|4366|4366|12490432
1213070400000|2008-06-10 04:00:00|4387|4387|4435|4435|4520|4520|4355|4355|9560312
1213156800000|2008-06-11 04:00:00|4450|4450|4259|4259|4450|4450|4250|4250|10970608
1213243200000|2008-06-12 04:00:00|4289|4289|4342|4342|4449|4449|4277|4277|10414461
1213329600000|2008-06-13 04:00:00|4384|4384|4466|4466|4478|4478|4331|4331|7645316
1213588800000|2008-06-16 04:00:00|4437|4437|4468|4468|4582|4582|4385|4385|13745354
1213675200000|2008-06-17 04:00:00|4504|4504|4276|4276|4517|4517|4270|4270|13701972
1213761600000|2008-06-18 04:00:00|4245|4245|4242|4242|4312|4312|4159|4159|13333114
1213848000000|2008-06-19 04:00:00|4231|4231|4263|4263|4279|4279|4122|4122|12893589
1213934400000|2008-06-20 04:00:00|4222|4222|4118|4118|4230|4230|4111|4111|14219995
1214193600000|2008-06-23 04:00:00|4128|4128|4088|4088|4171|4171|4056|4056|10234666
1214280000000|2008-06-24 04:00:00|4065|4065|4210|4210|4249|4249|4057|4057|12375902
1214366400000|2008-06-25 04:00:00|4149|4149|4094|4094|4228|4228|4072|4072|20927630
1214452800000|2008-06-26 04:00:00|4042|4042|3889|3889|4045|4045|3880|3880|25421897
1214539200000|2008-06-27 04:00:00|3901|3901|3804|3804|3960|3960|3794|3794|22203115
1214798400000|2008-06-30 04:00:00|3817|3817|3767|3767|3868|3868|3761|3761|15451940
1217476800000|2008-07-31 04:00:00|3705|3705|3712|3712|3800|3800|3670|3670|12855969
1217563200000|2008-08-01 04:00:00|3718|3718|3719|3719|3743|3743|3600|3600|9724353
1217822400000|2008-08-04 04:00:00|3709|3709|3685|3685|3730|3730|3613|3613|10245606
1217908800000|2008-08-05 04:00:00|3730|3730|3872|3872|3881|3881|3699|3699|14763621
1217995200000|2008-08-06 04:00:00|3839|3839|3799|3799|3848|3848|3750|3750|13702154
1218081600000|2008-08-07 04:00:00|3749|3749|3640|3640|3827|3827|3593|3593|18416628
1218168000000|2008-08-08 04:00:00|3633|3633|3781|3781|3831|3831|3606|3606|15760575
1218427200000|2008-08-11 04:00:00|3776|3776|3917|3917|4017|4017|3750|3750|11970188
1218513600000|2008-08-12 04:00:00|3889|3889|3805|3805|3904|3904|3768|3768|13758061
1218600000000|2008-08-13 04:00:00|3787|3787|3689|3689|3787|3787|3626|3626|13990082
1218686400000|2008-08-14 04:00:00|3666|3666|3820|3820|3840|3840|3651|3651|11987082
1218772800000|2008-08-15 04:00:00|3860|3860|3907|3907|3971|3971|3846|3846|15295068
1219032000000|2008-08-18 04:00:00|3920|3920|3799|3799|3934|3934|3758|3758|12374739
1219118400000|2008-08-19 04:00:00|3729|3729|3673|3673|3729|3729|3618|3618|13365277
1219204800000|2008-08-20 04:00:00|3683|3683|3743|3743|3825|3825|3636|3636|13004067
1219291200000|2008-08-21 04:00:00|3684|3684|3701|3701|3754|3754|3650|3650|9544861
1219377600000|2008-08-22 04:00:00|3819|3819|3879|3879|3895|3895|3765|3765|13721319
1219636800000|2008-08-25 04:00:00|3835|3835|3781|3781|3849|3849|3762|3762|10408819
1219723200000|2008-08-26 04:00:00|3785|3785|3805|3805|3834|3834|3750|3750|6985153
1219809600000|2008-08-27 04:00:00|3791|3791|3882|3882|3890|3890|3759|3759|8549141
1219896000000|2008-08-28 04:00:00|3936|3936|4039|4039|4047|4047|3921|3921|12814165
1219982400000|2008-08-29 04:00:00|3992|3992|3968|3968|4014|4014|3939|3939|9396069
1220328000000|2008-09-02 04:00:00|4075|4075|4063|4063|4178|4178|3980|3980|11079623
1220414400000|2008-09-03 04:00:00|4050|4050|4091|4091|4100|4100|3980|3980|11751935
1220500800000|2008-09-04 04:00:00|4000|4000|3875|3875|4010|4010|3833|3833|19473366
1220587200000|2008-09-05 04:00:00|3820|3820|3940|3940|3947|3947|3772|3772|14007331
1220846400000|2008-09-08 04:00:00|4129|4129|4052|4052|4180|4180|3950|3950|24922221
1220932800000|2008-09-09 04:00:00|4036|4036|3824|3824|4085|4085|3813|3813|16838661
1221019200000|2008-09-10 04:00:00|3879|3879|3816|3816|3946|3946|3768|3768|13705180
1221105600000|2008-09-11 04:00:00|3746|3746|3876|3876|3890|3890|3694|3694|19227452
1221192000000|2008-09-12 04:00:00|3804|3804|3895|3895|3935|3935|3764|3764|12977388
1221451200000|2008-09-15 04:00:00|3699|3699|3548|3548|3875|3875|3545|3545|31574248
1221537600000|2008-09-16 04:00:00|3420|3420|3607|3607|3615|3615|3416|3416|27768821
1221624000000|2008-09-17 04:00:00|3535|3535|3304|3304|3588|3588|3168|3168|37409553
1221710400000|2008-09-18 04:00:00|3410|3410|3772|3772|3825|3825|3295|3295|43084339
1221796800000|2008-09-19 04:00:00|3993|3993|4040|4040|4110|4110|3754|3754|32935479
1222056000000|2008-09-22 04:00:00|3992|3992|3729|3729|4050|4050|3642|3642|14951824
1222142400000|2008-09-23 04:00:00|3698|3698|3828|3828|3850|3850|3636|3636|10276631
1222228800000|2008-09-24 04:00:00|3844|3844|3750|3750|3872|3872|3661|3661|7097993
1222315200000|2008-09-25 04:00:00|3766|3766|3783|3783|3935|3935|3742|3742|7670662
1222401600000|2008-09-26 04:00:00|3662|3662|3950|3950|3958|3958|3535|3535|16334429
1222660800000|2008-09-29 04:00:00|3816|3816|3255|3255|3816|3816|3255|3255|20234828
1222747200000|2008-09-30 04:00:00|3444|3444|3543|3543|3568|3568|3299|3299|13026440
1222833600000|2008-10-01 04:00:00|3491|3491|3534|3534|3580|3580|3413|3413|8652242
1222920000000|2008-10-02 04:00:00|3530|3530|3214|3214|3530|3530|3200|3200|15439085
1223006400000|2008-10-03 04:00:00|3335|3335|3087|3087|3350|3350|3050|3050|14320774
1223265600000|2008-10-06 04:00:00|2983|2983|3007|3007|3134|3134|2736|2736|24571328
1223352000000|2008-10-07 04:00:00|3073|3073|2825|2825|3250|3250|2789|2789|20967001
1223438400000|2008-10-08 04:00:00|2700|2700|2712|2712|3035|3035|2700|2700|20356421
1223524800000|2008-10-09 04:00:00|2795|2795|2400|2400|2854|2854|2333|2333|29128167
1223611200000|2008-10-10 04:00:00|2247|2247|2315|2315|2500|2500|2050|2050|45642847
1223870400000|2008-10-13 04:00:00|2474|2474|2730|2730|2823|2823|2369|2369|22811991
1223956800000|2008-10-14 04:00:00|2905|2905|2819|2819|3164|3164|2670|2670|23749636
1224043200000|2008-10-15 04:00:00|2710|2710|2441|2441|2734|2734|2401|2401|18979437
1224129600000|2008-10-16 04:00:00|2485|2485|2364|2364|2488|2488|2201|2201|23470102
1224216000000|2008-10-17 04:00:00|2292|2292|2333|2333|2544|2544|2261|2261|21527954
1224475200000|2008-10-20 04:00:00|2395|2395|2435|2435|2441|2441|2287|2287|18306601
1224561600000|2008-10-21 04:00:00|2528|2528|2639|2639|2708|2708|2375|2375|30238986
1224648000000|2008-10-22 04:00:00|2515|2515|2502|2502|2617|2617|2422|2422|20121762
1224734400000|2008-10-23 04:00:00|2516|2516|2453|2453|2520|2520|2293|2293|16650192
1224820800000|2008-10-24 04:00:00|2258|2258|2405|2405|2474|2474|2207|2207|18336839
1225080000000|2008-10-27 04:00:00|2380|2380|2308|2308|2479|2479|2297|2297|10521558
1225166400000|2008-10-28 04:00:00|2426|2426|2547|2547|2568|2568|2234|2234|17115553
1225252800000|2008-10-29 04:00:00|2529|2529|2521|2521|2673|2673|2475|2475|17726854
1225339200000|2008-10-30 04:00:00|2557|2557|2606|2606|2677|2677|2550|2550|15866293
1225425600000|2008-10-31 04:00:00|2574|2574|2750|2750|2793|2793|2560|2560|15999787
1225688400000|2008-11-03 05:00:00|2731|2731|2832|2832|2866|2866|2716|2716|12515452
1225774800000|2008-11-04 05:00:00|2926|2926|2982|2982|3026|3026|2861|2861|15614209
1225861200000|2008-11-05 05:00:00|2900|2900|2783|2783|2983|2983|2758|2758|12890562
1225947600000|2008-11-06 05:00:00|2750|2750|2492|2492|2781|2781|2455|2455|21927990
1226034000000|2008-11-07 05:00:00|2514|2514|2531|2531|2558|2558|2430|2430|13491286
1226293200000|2008-11-10 05:00:00|2592|2592|2398|2398|2604|2604|2350|2350|12084639
1226379600000|2008-11-11 05:00:00|2347|2347|2240|2240|2350|2350|2200|2200|19975841
1226466000000|2008-11-12 05:00:00|2096|2096|2005|2005|2125|2125|1975|1975|35779720
1226552400000|2008-11-13 05:00:00|1985|1985|2078|2078|2164|2164|1655|1655|47723213
1226638800000|2008-11-14 05:00:00|2000|2000|1999|1999|2150|2150|1966|1966|21674918
1226898000000|2008-11-17 05:00:00|1947|1947|1937|1937|2053|2053|1918|1918|16401201
1226984400000|2008-11-18 05:00:00|1895|1895|1938|1938|2018|2018|1849|1849|21003940
1227070800000|2008-11-19 05:00:00|1896|1896|1874|1874|1963|1963|1850|1850|23076009
1227157200000|2008-11-20 05:00:00|1849|1849|1723|1723|1914|1914|1693|1693|25406770
1227243600000|2008-11-21 05:00:00|1841.5|1841.5|1869|1869|1903|1903|1655|1655|32512949
1227502800000|2008-11-24 05:00:00|1919|1919|2118|2118|2182|2182|1848|1848|24873686
1227589200000|2008-11-25 05:00:00|2172|2172|2137|2137|2245|2245|2030|2030|24395370
1227675600000|2008-11-26 05:00:00|2091|2091|2230|2230|2253|2253|2065|2065|12390491
1227848400000|2008-11-28 05:00:00|2222|2222|2331|2331|2336|2336|2179|2179|7156854
1228107600000|2008-12-01 05:00:00|2239|2239|1964|1964|2272|2272|1937|1937|19847069
1228194000000|2008-12-02 05:00:00|2015|2015|2076|2076|2088|2088|1944|1944|16046564
1228280400000|2008-12-03 05:00:00|2004|2004|2187|2187|2219|2219|1996|1996|14341312
1228366800000|2008-12-04 05:00:00|2126|2126|2084|2084|2242|2242|2055|2055|15229459
1228453200000|2008-12-05 05:00:00|2053|2053|2178|2178|2226|2226|2018|2018|17112197
1228712400000|2008-12-08 05:00:00|2257|2257|2444|2444|2486|2486|2237|2237|20394617
1228798800000|2008-12-09 05:00:00|2404|2404|2329|2329|2439|2439|2308|2308|14661899
1228885200000|2008-12-10 05:00:00|2227|2227|2156|2156|2255|2255|2046|2046|18279048
1228971600000|2008-12-11 05:00:00|2101|2101|2013|2013|2144|2144|1995|1995|16301526
1229058000000|2008-12-12 05:00:00|1936|1936|2034|2034|2064|2064|1833|1833|15861747
1229317200000|2008-12-15 05:00:00|2040|2040|1934|1934|2068|2068|1906|1906|14855442
1229403600000|2008-12-16 05:00:00|1964|1964|2006|2006|2020|2020|1900|1900|22217517
1229490000000|2008-12-17 05:00:00|1941|1941|1981|1981|2043|2043|1920|1920|13256130
1229576400000|2008-12-18 05:00:00|1999|1999|1890|1890|2018.52|2018.52|1850|1850|17510590
1229662800000|2008-12-19 05:00:00|1914|1914|1943|1943|1987|1987|1859|1859|19990871
1229922000000|2008-12-22 05:00:00|1933|1933|1842|1842|1949|1949|1814|1814|10756733
1230008400000|2008-12-23 05:00:00|1869|1869|1796|1796|1884|1884|1784|1784|10256581
1230094800000|2008-12-24 05:00:00|1800|1800|1797|1797|1815|1815|1792|1792|4194046
1230267600000|2008-12-26 05:00:00|1808|1808|1791|1791|1815|1815|1762|1762|4599770
1230526800000|2008-12-29 05:00:00|1796|1796|1770|1770|1810|1810|1751|1751|8034718
1230613200000|2008-12-30 05:00:00|1782|1782|1800|1800|1813|1813|1770|1770|11777232
1230699600000|2008-12-31 05:00:00|1797|1797|1855|1855|1875|1875|1791|1791|9625550
1230872400000|2009-01-02 05:00:00|1857|1857|1933|1933|1952|1952|1840|1840|10955618
1231131600000|2009-01-05 05:00:00|1920|1920|1995|1995|2024|2024|1900|1900|16019627
1231218000000|2009-01-06 05:00:00|2030|2030|2107|2107|2138|2138|2001|2001|13821950
1231304400000|2009-01-07 05:00:00|2053|2053|2001|2001|2072|2072|1983|1983|15700023
1231390800000|2009-01-08 05:00:00|1980|1980|2004|2004|2017|2017|1940|1940|12255469
1231477200000|2009-01-09 05:00:00|2016|2016|1923|1923|2030|2030|1917|1917|12592110
1231736400000|2009-01-12 05:00:00|1901|1901|1883|1883|1943|1943|1855|1855|12253584
1231822800000|2009-01-13 05:00:00|1864|1864|1899|1899|1938.57|1938.57|1841|1841|11872057
1231909200000|2009-01-14 05:00:00|1843|1843|1783|1783|1867|1867|1770|1770|17041297
1231995600000|2009-01-15 05:00:00|1818|1818|1732|1732|1839|1839|1674|1674|25799872
1232082000000|2009-01-16 05:00:00|1787|1787|1701|1701|1798|1798|1633|1633|20619332
1232427600000|2009-01-20 05:00:00|1684|1684|1560|1560|1715|1715|1558|1558|23403484
1232514000000|2009-01-21 05:00:00|1635|1635|1687|1687|1698|1698|1574|1574|23124824
1232600400000|2009-01-22 05:00:00|1633|1633|1606|1606|1680|1680|1575|1575|16473677
1232686800000|2009-01-23 05:00:00|1520|1520|1600|1600|1631|1631|1472|1472|24323726
1232946000000|2009-01-26 05:00:00|1557|1557|1520|1520|1635|1635|1501|1501|26711968
1233032400000|2009-01-27 05:00:00|1609|1609|1668|1668|1683|1683|1556|1556|28133209
1233118800000|2009-01-28 05:00:00|1780|1780|1785|1785|1810|1810|1731|1731|20977412
1233205200000|2009-01-29 05:00:00|1726|1726|1671|1671|1785|1785|1663|1663|17477089
1233291600000|2009-01-30 05:00:00|1694|1694|1673|1673|1770|1770|1629|1629|16426812
1233550800000|2009-02-02 05:00:00|1635|1635|1698|1698|1712|1712|1607|1607|14544582
1233637200000|2009-02-03 05:00:00|1707|1707|1609|1609|1708|1708|1591|1591|17112080
1233723600000|2009-02-04 05:00:00|1619|1619|1636|1636|1707|1707|1617|1617|14288713
1233810000000|2009-02-05 05:00:00|1640|1640|1703|1703|1778|1778|1537|1537|27256436
1233896400000|2009-02-06 05:00:00|1735|1735|1793|1793|1827|1827|1712|1712|18975836
1234155600000|2009-02-09 05:00:00|1791|1791|1775|1775|1794|1794|1732|1732|10952801
1234242000000|2009-02-10 05:00:00|1750|1750|1597|1597|1780|1780|1581|1581|25787674
1234328400000|2009-02-11 05:00:00|1630|1630|1636|1636|1665|1665|1583|1583|13390261
1234414800000|2009-02-12 05:00:00|1591|1591|1619|1619|1627|1627|1503|1503|23439105
1234501200000|2009-02-13 05:00:00|1605|1605|1574|1574|1633|1633|1558|1558|12738722
1234846800000|2009-02-17 05:00:00|1493|1493|1396|1396|1540|1540|1395|1395|29449810
1234933200000|2009-02-18 05:00:00|1411|1411|1410|1410|1424|1424|1340|1340|26264835
1235019600000|2009-02-19 05:00:00|1426|1426|1287|1287|1451|1451|1274|1274|29659441
1235106000000|2009-02-20 05:00:00|1259|1259|1297|1297|1320|1320|1217|1217|32554072
1235365200000|2009-02-23 05:00:00|1327|1327|1215|1215|1335|1335|1209|1209|23531131
1235451600000|2009-02-24 05:00:00|1230|1230|1362|1362|1377|1377|1144|1144|40857184
1235538000000|2009-02-25 05:00:00|1344|1344|1307|1307|1370|1370|1233|1233|29850616
1235624400000|2009-02-26 05:00:00|1362|1362|1257|1257|1390|1390|1237|1237|26212217
1235710800000|2009-02-27 05:00:00|1215|1215|1206|1206|1293|1293|1202|1202|22410559
1235970000000|2009-03-02 05:00:00|1168|1168|1106|1106|1208|1208|1100|1100|25370697
1236056400000|2009-03-03 05:00:00|1127|1127|1182|1182|1250|1250|1099|1099|33865020
1236142800000|2009-03-04 05:00:00|1213|1213|1171|1171|1223|1223|1108.01|1108.01|27086957
1236229200000|2009-03-05 05:00:00|1127|1127|1033|1033|1147|1147|1014|1014|31034426
1236315600000|2009-03-06 05:00:00|1066|1066|1026|1026|1066|1066|971|971|29229443
1236571200000|2009-03-09 04:00:00|999|999|1064|1064|1120|1120|986|986|28224811
1236657600000|2009-03-10 04:00:00|1114|1114|1217|1217|1220|1220|1081|1081|33397570
1236744000000|2009-03-11 04:00:00|1158|1158|1193|1193|1215|1215|1118|1118|30542045
1236830400000|2009-03-12 04:00:00|1176|1176|1315|1315|1338|1338|1109|1109|39576709
1236916800000|2009-03-13 04:00:00|1314|1314|1309|1309|1339|1339|1193|1193|39342814
1237176000000|2009-03-16 04:00:00|1336|1336|1266|1266|1415|1415|1260|1260|38413431
1237262400000|2009-03-17 04:00:00|1237|1237|1292|1292|1292|1292|1209|1209|28927073
1237348800000|2009-03-18 04:00:00|1283|1283|1409|1409|1417|1417|1251|1251|30394127
1237435200000|2009-03-19 04:00:00|1431|1431|1307|1307|1457.25|1457.25|1295|1295|33342470
1237521600000|2009-03-20 04:00:00|1319|1319|1226|1226|1319|1319|1212|1212|31088837
1237780800000|2009-03-23 04:00:00|1300|1300|1456|1456|1472|1472|1286|1286|35362219
1237867200000|2009-03-24 04:00:00|1382|1382|1372|1372|1480|1480|1334|1334|24274212
1237953600000|2009-03-25 04:00:00|1355|1355|1411|1411|1437|1437|1323|1323|25580855
1238040000000|2009-03-26 04:00:00|1411|1411|1513|1513|1524|1524|1382|1382|31917204
1238126400000|2009-03-27 04:00:00|1451|1451|1445|1445|1472|1472|1414|1414|22857014
1238385600000|2009-03-30 04:00:00|1378|1378|1281|1281|1386|1386|1274|1274|21751922
1238472000000|2009-03-31 04:00:00|1317|1317|1363|1363|1384|1384|1300|1300|21751803
1238558400000|2009-04-01 04:00:00|1334|1334|1444|1444|1464|1464|1308|1308|27703620
1238644800000|2009-04-02 04:00:00|1526|1526|1498|1498|1530|1530|1459|1459|27298370
1238731200000|2009-04-03 04:00:00|1480|1480|1533|1533|1533|1533|1452|1452|19196445
1238990400000|2009-04-06 04:00:00|1508|1508|1516|1516|1527|1527|1465|1465|16065012
1239076800000|2009-04-07 04:00:00|1512|1512|1501|1501|1538|1538|1485|1485|18546724
1239163200000|2009-04-08 04:00:00|1514|1514|1572|1572|1608|1608|1503|1503|22080631
1239249600000|2009-04-09 04:00:00|1649|1649|1883|1883|1890|1890|1634|1634|39544452
1239595200000|2009-04-13 04:00:00|1918|1918|2046|2046|2073|2073|1901|1901|46332233
1239681600000|2009-04-14 04:00:00|1993|1993|1843|1843|2046.84|2046.84|1827|1827|40389740
1239768000000|2009-04-15 04:00:00|1785|1785|2062|2062|2070|2070|1750|1750|50554912
1239854400000|2009-04-16 04:00:00|2038|2038|2069|2069|2101|2101|1966|1966|33021555
1239940800000|2009-04-17 04:00:00|2067|2067|2181|2181|2231.5|2231.5|2021|2021|34422828
1240200000000|2009-04-20 04:00:00|2075|2075|1898|1898|2075|2075|1880|1880|40438886
1240286400000|2009-04-21 04:00:00|1803|1803|1957|1957|1962|1962|1779.5|1779.5|43652992
1240372800000|2009-04-22 04:00:00|1875|1875|1943|1943|2067|2067|1851|1851|34936192
1240459200000|2009-04-23 04:00:00|1993|1993|2097|2097|2130|2130|1935|1935|37007791
1240545600000|2009-04-24 04:00:00|2269|2269|2530|2530|2561|2561|2263|2263|90336814
1240804800000|2009-04-27 04:00:00|2424|2424|2423|2423|2511|2511|2385|2385|39797604
1240891200000|2009-04-28 04:00:00|2362|2362|2415|2415|2489|2489|2351|2351|28366266
1240977600000|2009-04-29 04:00:00|2437|2437|2495|2495|2547|2547|2429|2429|25653714
1241064000000|2009-04-30 04:00:00|2572|2572|2522|2522|2633|2633|2491|2491|38295369
1241150400000|2009-05-01 04:00:00|2494|2494|2429|2429|2540|2540|2358|2358|28751320
1241409600000|2009-05-04 04:00:00|2456|2456|2728|2728|2739|2739|2435.06|2435.06|37126373
1241496000000|2009-05-05 04:00:00|2690|2690|2657|2657|2723|2723|2642|2642|25500982
1241582400000|2009-05-06 04:00:00|2727|2727|2714|2714|2845|2845|2618|2618|48304695
1241668800000|2009-05-07 04:00:00|2827|2827|2597|2597|2829|2829|2573|2573|38950527
1241755200000|2009-05-08 04:00:00|2616|2616|2840|2840|2843|2843|2575|2575|36211248
1242014400000|2009-05-11 04:00:00|2727|2727|2604|2604|2734|2734|2600|2600|27944450
1242100800000|2009-05-12 04:00:00|2633|2633|2545|2545|2644|2644|2451|2451|29020484
1242187200000|2009-05-13 04:00:00|2469|2469|2409|2409|2479|2479|2400|2400|26146384
1242273600000|2009-05-14 04:00:00|2401|2401|2472|2472|2492|2492|2358|2358|19866950
1242360000000|2009-05-15 04:00:00|2471|2471|2423|2423|2532|2532|2390|2390|18760996
1242619200000|2009-05-18 04:00:00|2479|2479|2613|2613|2632|2632|2428|2428|23570459
1242705600000|2009-05-19 04:00:00|2601|2601|2479|2479|2629|2629|2479|2479|21028164
1242792000000|2009-05-20 04:00:00|2532|2532|2398|2398|2574|2574|2382|2382|24701647
1242878400000|2009-05-21 04:00:00|2366|2366|2415|2415|2427.01|2427.01|2321|2321|22307467
1242964800000|2009-05-22 04:00:00|2400|2400|2340|2340|2418|2418|2330|2330|13163347
1243310400000|2009-05-26 04:00:00|2321|2321|2457|2457|2466|2466|2305|2305|19750302
1243396800000|2009-05-27 04:00:00|2475|2475|2350|2350|2485|2485|2343|2343|16990776
1243483200000|2009-05-28 04:00:00|2386|2386|2430|2430|2431|2431|2326|2326|16007929
1243569600000|2009-05-29 04:00:00|2448|2448|2485|2485|2530|2530|2400|2400|19596151
1243828800000|2009-06-01 04:00:00|2555|2555|2599|2599|2656|2656|2535|2535|21602766
1243915200000|2009-06-02 04:00:00|2480|2480|2471|2471|2522|2522|2427|2427|33819174
1244001600000|2009-06-03 04:00:00|2472|2472|2448|2448|2499|2499|2416|2416|18407578
1244088000000|2009-06-04 04:00:00|2463|2463|2525|2525|2550|2550|2454|2454|18641670
1244174400000|2009-06-05 04:00:00|2560|2560|2495|2495|2602|2602|2487|2487|16961431
1244433600000|2009-06-08 04:00:00|2459|2459|2565|2565|2587|2587|2455|2455|15199825
1244520000000|2009-06-09 04:00:00|2605|2605|2693|2693|2702|2702|2595|2595|26164038
1244606400000|2009-06-10 04:00:00|2715|2715|2669|2669|2739.99|2739.99|2612|2612|18016776
1244692800000|2009-06-11 04:00:00|2664|2664|2563|2563|2692|2692|2525|2525|25370502
1244779200000|2009-06-12 04:00:00|2539|2539|2516|2516|2569|2569|2483|2483|14797428
1245038400000|2009-06-15 04:00:00|2496|2496|2523|2523|2558|2558|2450|2450|19169822
1245124800000|2009-06-16 04:00:00|2537|2537|2469|2469|2554|2554|2459|2459|13682868
1245211200000|2009-06-17 04:00:00|2455|2455|2395|2395|2480|2480|2361|2361|17765929
1245297600000|2009-06-18 04:00:00|2406|2406|2410|2410|2435|2435|2368|2368|16191912
1245384000000|2009-06-19 04:00:00|2442|2442|2464|2464|2489|2489|2407|2407|17321358
1245643200000|2009-06-22 04:00:00|2432|2432|2323|2323|2452|2452|2321|2321|17859702
1245729600000|2009-06-23 04:00:00|2323|2323|2339|2339|2354|2354|2241|2241|24299942
1245816000000|2009-06-24 04:00:00|2358|2358|2293|2293|2372|2372|2259|2259|18356365
1245902400000|2009-06-25 04:00:00|2261|2261|2444|2444|2456|2456|2250|2250|25839622
1245988800000|2009-06-26 04:00:00|2433|2433|2376|2376|2440|2440|2353|2353|29107665
1246248000000|2009-06-29 04:00:00|2390|2390|2400|2400|2447|2447|2361|2361|13293616
1246334400000|2009-06-30 04:00:00|2399|2399|2324|2324|2433|2433|2308|2308|19826110
1246420800000|2009-07-01 04:00:00|2349|2349|2300|2300|2355|2355|2297|2297|13524147
1246507200000|2009-07-02 04:00:00|2274|2274|2227|2227|2280|2280|2227|2227|13541142
1246852800000|2009-07-06 04:00:00|2219|2219|2352|2352|2355|2355|2216|2216|20575224
1246939200000|2009-07-07 04:00:00|2345|2345|2263|2263|2355|2355|2256|2256|15937198
1247025600000|2009-07-08 04:00:00|2253|2253|2272|2272|2316|2316|2200|2200|25294767
1247112000000|2009-07-09 04:00:00|2306|2306|2280|2280|2323|2323|2266|2266|13269024
1247198400000|2009-07-10 04:00:00|2260|2260|2322|2322|2338|2338|2260|2260|14680941
1247457600000|2009-07-13 04:00:00|2355|2355|2452|2452|2454|2454|2341|2341|18450207
1247544000000|2009-07-14 04:00:00|2440|2440|2446|2446|2462|2462|2401|2401|10535294
1247630400000|2009-07-15 04:00:00|2482|2482|2722|2722|2775|2775|2481|2481|38339205
1247716800000|2009-07-16 04:00:00|2697|2697|2828|2828|2856|2856|2666|2666|21573005
1247803200000|2009-07-17 04:00:00|2804|2804|2803|2803|2832|2832|2723|2723|17895835
1248062400000|2009-07-20 04:00:00|2828|2828|2889|2889|2898|2898|2818|2818|16320426
1248148800000|2009-07-21 04:00:00|2902|2902|2938|2938|2954|2954|2864|2864|16997511
1248235200000|2009-07-22 04:00:00|2891|2891|2876|2876|2915|2915|2852|2852|12679435
1248321600000|2009-07-23 04:00:00|2899|2899|2945|2945|3000|3000|2862|2862|21426763
1248408000000|2009-07-24 04:00:00|2860|2860|2951|2951|2985.5|2985.5|2809|2809|32292195
1248667200000|2009-07-27 04:00:00|2949|2949|2838|2838|2960|2960|2811|2811|23220371
1248753600000|2009-07-28 04:00:00|2800|2800|2768|2768|2803|2803|2710|2710|19579524
1248840000000|2009-07-29 04:00:00|2738|2738|2775|2775|2810.5|2810.5|2738|2738|13533870
1248926400000|2009-07-30 04:00:00|2827|2827|2823|2823|2880|2880|2794|2794|14023439
1249012800000|2009-07-31 04:00:00|2804|2804|2833|2833|2839|2839|2780|2780|11846532
1249272000000|2009-08-03 04:00:00|2890|2890|2865|2865|2909|2909|2835|2835|13532947
1249358400000|2009-08-04 04:00:00|2849|2849|2871|2871|2903.5|2903.5|2824|2824|12708730
1249444800000|2009-08-05 04:00:00|2885|2885|3036|3036|3066|3066|2813|2813|23262790
1249531200000|2009-08-06 04:00:00|3160|3160|3131|3131|3224|3224|3092|3092|28332772
1249617600000|2009-08-07 04:00:00|3206|3206|3269|3269|3370|3370|3198|3198|26254590
1249876800000|2009-08-10 04:00:00|3251|3251|3234|3234|3297|3297|3197|3197|11883103
1249963200000|2009-08-11 04:00:00|3227|3227|3151|3151|3248|3248|3115|3115|13629764
1250049600000|2009-08-12 04:00:00|3123|3123|3180|3180|3215|3215|3117|3117|9058000
1250136000000|2009-08-13 04:00:00|3189|3189|3198|3198|3206|3206|3130|3130|8777105
1250222400000|2009-08-14 04:00:00|3197|3197|3172|3172|3209|3209|3116|3116|7636078
1250481600000|2009-08-17 04:00:00|3074|3074|3039|3039|3089|3089|3009|3009|14289091
1250568000000|2009-08-18 04:00:00|3089|3089|3169|3169|3195|3195|3077|3077|12025215
1250654400000|2009-08-19 04:00:00|3129|3129|3170|3170|3176|3176|3114|3114|7726426
1250740800000|2009-08-20 04:00:00|3183|3183|3252|3252|3262|3262|3166.5|3166.5|9193498
1250827200000|2009-08-21 04:00:00|3296|3296|3285|3285|3307|3307|3250|3250|12277206
1251086400000|2009-08-24 04:00:00|3370|3370|3267|3267|3393|3393|3260|3260|14363025
1251172800000|2009-08-25 04:00:00|3309|3309|3282|3282|3333|3333|3250|3250|11389591
1251259200000|2009-08-26 04:00:00|3257|3257|3314|3314|3320|3320|3248|3248|9340382
1251345600000|2009-08-27 04:00:00|3306|3306|3396|3396|3423|3423|3292|3292|13219098
1251432000000|2009-08-28 04:00:00|3436|3436|3424|3424|3450|3450|3380|3380|10719999
1251691200000|2009-08-31 04:00:00|3382|3382|3382|3382|3396.99|3396.99|3347|3347|9760266
1251777600000|2009-09-01 04:00:00|3358|3358|3198|3198|3390|3390|3189|3189|16863215
1251864000000|2009-09-02 04:00:00|3186|3186|3195|3195|3253|3253|3168|3168|11438149
1251950400000|2009-09-03 04:00:00|3223|3223|3246|3246|3250|3250|3178|3178|10184993
1252036800000|2009-09-04 04:00:00|3255|3255|3284|3284|3286|3286|3211|3211|6575941
1252382400000|2009-09-08 04:00:00|3343|3343|3349|3349|3363|3363|3275|3275|9290067
1252468800000|2009-09-09 04:00:00|3353|3353|3409|3409|3429|3429|3327|3327|10337200
1252555200000|2009-09-10 04:00:00|3397|3397|3440|3440|3450|3450|3340.2|3340.2|10060250
1252641600000|2009-09-11 04:00:00|3441|3441|3417|3417|3456|3456|3375|3375|8438042
1252900800000|2009-09-14 04:00:00|3375|3375|3392|3392|3415|3415|3366|3366|9060637
1252987200000|2009-09-15 04:00:00|3396|3396|3465|3465|3487|3487|3348|3348|15605520
1253073600000|2009-09-16 04:00:00|3490|3490|3584|3584|3639|3639|3469|3469|15184794
1253160000000|2009-09-17 04:00:00|3583|3583|3500|3500|3650|3650|3492|3492|12232567
1253246400000|2009-09-18 04:00:00|3509|3509|3477|3477|3518|3518|3443|3443|17531052
1253505600000|2009-09-21 04:00:00|3440|3440|3376|3376|3450|3450|3366|3366|10267190
1253592000000|2009-09-22 04:00:00|3420|3420|3397|3397|3436|3436|3385|3385|12146297
1253678400000|2009-09-23 04:00:00|3407|3407|3360|3360|3433|3433|3342|3342|10455316
1253764800000|2009-09-24 04:00:00|3373|3373|3385|3385|3400|3400|3284|3284|14497008
1253851200000|2009-09-25 04:00:00|3360|3360|3307|3307|3403|3403|3260|3260|15160714
1254110400000|2009-09-28 04:00:00|3319|3319|3441|3441|3451|3451|3293|3293|10510908
1254196800000|2009-09-29 04:00:00|3457|3457|3399|3399|3489|3489|3395|3395|9345065
1254283200000|2009-09-30 04:00:00|3406|3406|3390|3390|3485|3485|3314|3314|15042334
1254369600000|2009-10-01 04:00:00|3385|3385|3246|3246|3389|3389|3242|3242|15168392
1254456000000|2009-10-02 04:00:00|3195|3195|3249|3249|3323|3323|3169|3169|12215416
1254715200000|2009-10-05 04:00:00|3276|3276|3322|3322|3350|3350|3264|3264|9479077
1254801600000|2009-10-06 04:00:00|3354|3354|3352|3352|3375|3375|3288|3288|12523752
1254888000000|2009-10-07 04:00:00|3326|3326|3399|3399|3405|3405|3322|3322|8741983
1254974400000|2009-10-08 04:00:00|3421|3421|3498|3498|3507|3507|3406|3406|11992055
1255060800000|2009-10-09 04:00:00|3496|3496|3494|3494|3510|3510|3434|3434|7107527
1255320000000|2009-10-12 04:00:00|3506|3506|3508|3508|3544|3544|3489|3489|6449084
1255406400000|2009-10-13 04:00:00|3491|3491|3484|3484|3568|3568|3476|3476|10274667
1255492800000|2009-10-14 04:00:00|3527|3527|3509|3509|3531|3531|3457|3457|15334664
1255579200000|2009-10-15 04:00:00|3456|3456|3554|3554|3559|3559|3420|3420|21649657
1255665600000|2009-10-16 04:00:00|3514|3514|3495|3495|3541|3541|3451.99|3451.99|14585698
1255924800000|2009-10-19 04:00:00|3513|3513|3574|3574|3591|3591|3498|3498|8045687
1256011200000|2009-10-20 04:00:00|3568|3568|3542|3542|3620|3620|3526|3526|8300781
1256097600000|2009-10-21 04:00:00|3561|3561|3510|3510|3636|3636|3507|3507|13553177
1256184000000|2009-10-22 04:00:00|3509|3509|3644|3644|3644|3644|3476|3476|14040010
1256270400000|2009-10-23 04:00:00|3619|3619|3458|3458|3717|3717|3426|3426|21570117
1256529600000|2009-10-26 04:00:00|3499|3499|3488|3488|3590|3590|3468|3468|17922395
1256616000000|2009-10-27 04:00:00|3494|3494|3595|3595|3616|3616|3479|3479|18261739
1256702400000|2009-10-28 04:00:00|3572|3572|3467|3467|3594|3594|3442|3442|13700635
1256788800000|2009-10-29 04:00:00|3512|3512|3644|3644|3647|3647|3503|3503|13562374
1256875200000|2009-10-30 04:00:00|3613|3613|3484|3484|3625|3625|3458|3458|13368822
1257138000000|2009-11-02 05:00:00|3495|3495|3568|3568|3588|3588|3463|3463|12571651
1257224400000|2009-11-03 05:00:00|3524|3524|3604|3604|3615|3615|3480|3480|11253032
1257310800000|2009-11-04 05:00:00|3635|3635|3596|3596|3672|3672|3580|3580|12036898
1257397200000|2009-11-05 05:00:00|3625|3625|3774|3774|3783|3783|3602|3602|14870349
1257483600000|2009-11-06 05:00:00|3728|3728|3721|3721|3798|3798|3691|3691|12060017
1257742800000|2009-11-09 05:00:00|3767|3767|3905|3905|3916|3916|3750|3750|16659453
1257829200000|2009-11-10 05:00:00|3894|3894|3968|3968|3986|3986|3877|3877|13621195
1257915600000|2009-11-11 05:00:00|3995|3995|4005|4005|4060|4060|3975|3975|13392560
1258002000000|2009-11-12 05:00:00|4005|4005|3950|3950|4029.999|4029.999|3936|3936|9884212
1258088400000|2009-11-13 05:00:00|3962|3962|4035|4035|4041|4041|3931|3931|15483603
1258347600000|2009-11-16 05:00:00|4066|4066|4144|4144|4198|4198|4030|4030|20280975
1258434000000|2009-11-17 05:00:00|4128|4128|4136|4136|4141|4141|4065|4065|10115174
1258520400000|2009-11-18 05:00:00|4130|4130|4157|4157|4162|4162|4095|4095|8570498
1258606800000|2009-11-19 05:00:00|4130|4130|4114|4114|4150|4150|4057|4057|12312400
1258693200000|2009-11-20 05:00:00|4084|4084|4093|4093|4109|4109|4049|4049|10664619
1258952400000|2009-11-23 05:00:00|4181|4181|4163|4163|4220|4220|4129|4129|11753935
1259038800000|2009-11-24 05:00:00|4157|4157|4144|4144|4165|4165|4101|4101|7229449
1259125200000|2009-11-25 05:00:00|4177|4177|4172|4172|4191|4191|4145|4145|7082069
1259298000000|2009-11-27 05:00:00|4071|4071|4084|4084|4140|4140|4045|4045|6005391
1259557200000|2009-11-30 05:00:00|4089|4089|4183|4183|4189|4189|4077|4077|14374838
1259643600000|2009-12-01 05:00:00|4221|4221|4130|4130|4225|4225|4097|4097|11655569
1259730000000|2009-12-02 05:00:00|4092|4092|4104|4104|4125|4125|4053|4053|11509654
1259816400000|2009-12-03 05:00:00|4103|4103|3887|3887|4103|4103|3881|3881|19943074
1259902800000|2009-12-04 05:00:00|3968|3968|3930|3930|4060|4060|3879|3879|20182301
1260162000000|2009-12-07 05:00:00|3988|3988|3941|3941|4014|4014|3911|3911|9353576
1260248400000|2009-12-08 05:00:00|3921|3921|3913|3913|3961|3961|3902|3902|7921658
1260334800000|2009-12-09 05:00:00|3901|3901|3988|3988|3998|3998|3900|3900|8852339
1260421200000|2009-12-10 05:00:00|4001|4001|4023|4023|4029|4029|3988|3988|9670392
1260507600000|2009-12-11 05:00:00|4034|4034|4073|4073|4078|4078|4020|4020|8121341
1260766800000|2009-12-14 05:00:00|4074|4074|4128|4128|4164|4164|4059|4059|9743934
1260853200000|2009-12-15 05:00:00|4074|4074|4096|4096|4147|4147|4051|4051|10840780
1260939600000|2009-12-16 05:00:00|4132|4132|4127|4127|4186|4186|4089|4089|9687213
1261026000000|2009-12-17 05:00:00|4093|4093|4045|4045|4108|4108|4027|4027|8148422
1261112400000|2009-12-18 05:00:00|4070|4070|4051|4051|4075|4075|3997|3997|10902496
1261371600000|2009-12-21 05:00:00|4066|4066|4102|4102|4117|4117|4052|4052|5424191
1261458000000|2009-12-22 05:00:00|4094|4094|4142|4142|4153|4153|4061|4061|6679066
1261544400000|2009-12-23 05:00:00|4160|4160|4121|4121|4184|4184|4107|4107|5296356
1261630800000|2009-12-24 05:00:00|4135|4135|4168|4168|4170|4170|4128|4128|2069969
1261976400000|2009-12-28 05:00:00|4169|4169|4105|4105|4179|4179|4087|4087|5371429
1262062800000|2009-12-29 05:00:00|4101|4101|4088|4088|4125|4125|4060.04|4060.04|4439131
1262149200000|2009-12-30 05:00:00|4060|4060|4080|4080|4083|4083|4034|4034|3557595
1262235600000|2009-12-31 05:00:00|4090|4090|4052|4052|4108|4108|4049|4049|4030682
1262581200000|2010-01-04 05:00:00|4081|4081|4092|4092|4110|4110|4039|4039|6896366
1262667600000|2010-01-05 05:00:00|4083|4083|4083|4083|4123|4123|4037|4037|10642158
1262754000000|2010-01-06 05:00:00|4123|4123|4149|4149|4167|4167|4117|4117|8399374
1262840400000|2010-01-07 05:00:00|4126|4126|4198|4198|4224|4224|4111|4111|8982628
1262926800000|2010-01-08 05:00:00|4176|4176|4195|4195|4248|4248|4140|4140|7908186
1263186000000|2010-01-11 05:00:00|4174|4174|4147|4147|4196|4196|4125|4125|7396890
1263272400000|2010-01-12 05:00:00|4127|4127|4202|4202|4235|4235|4125|4125|12657572
1263358800000|2010-01-13 05:00:00|4185|4185|4215|4215|4224|4224|4157|4157|10137203
1263445200000|2010-01-14 05:00:00|4204|4204|4268|4268|4274|4274|4202|4202|8238665
1263531600000|2010-01-15 05:00:00|4252|4252|4239|4239|4284|4284|4202|4202|13630419
1263877200000|2010-01-19 05:00:00|4224|4224|4296|4296|4305|4305|4211|4211|9534275
1263963600000|2010-01-20 05:00:00|4293|4293|4298|4298|4325|4325|4226|4226|11643946
1264050000000|2010-01-21 05:00:00|4299|4299|4216|4216|4310|4310|4153|4153|16981464
1264136400000|2010-01-22 05:00:00|4136|4136|3859|3859|4149|4149|3819|3819|26172565
1264395600000|2010-01-25 05:00:00|3910|3910|3779|3779|3929|3929|3750|3750|17587806
1264482000000|2010-01-26 05:00:00|3754|3754|3810|3810|3923|3923|3752|3752|15709915
1264568400000|2010-01-27 05:00:00|3796|3796|3867|3867|3884|3884|3783|3783|12910527
1264654800000|2010-01-28 05:00:00|3867|3867|3743|3743|3867|3867|3683|3683|14150464
1264741200000|2010-01-29 05:00:00|3760|3760|3766|3766|3877|3877|3736|3736|14221560
1265000400000|2010-02-01 05:00:00|3784|3784|3821|3821|3831|3831|3782|3782|9362548
1265086800000|2010-02-02 05:00:00|3868|3868|3902|3902|3917|3917|3845|3845|11274239
1265173200000|2010-02-03 05:00:00|3891|3891|3833|3833|3891|3891|3819|3819|10658677
1265259600000|2010-02-04 05:00:00|3803|3803|3753|3753|3858|3858|3747|3747|12947918
1265346000000|2010-02-05 05:00:00|3766|3766|3785|3785|3797|3797|3660|3660|13024907
1265605200000|2010-02-08 05:00:00|3776|3776|3679|3679|3786.999|3786.999|3678|3678|9372636
1265691600000|2010-02-09 05:00:00|3727|3727|3754|3754|3784|3784|3702|3702|10683319
1265778000000|2010-02-10 05:00:00|3758|3758|3775|3775|3804|3804|3700|3700|8880287
1265864400000|2010-02-11 05:00:00|3781|3781|3829|3829|3848.24|3848.24|3748|3748|9908005
1265950800000|2010-02-12 05:00:00|3779|3779|3842|3842|3854|3854|3747|3747|10692564
1266296400000|2010-02-16 05:00:00|3881|3881|3962|3962|3963|3963|3865.499|3865.499|10964637
1266382800000|2010-02-17 05:00:00|3953|3953|3905|3905|3958|3958|3882|3882|9849997
1266469200000|2010-02-18 05:00:00|3907|3907|3915|3915|3927|3927|3874|3874|6859123
1266555600000|2010-02-19 05:00:00|3889|3889|3906|3906|3918|3918|3859|3859|9412679
1266814800000|2010-02-22 05:00:00|3910|3910|3893|3893|3924|3924|3878|3878|7412970
1266901200000|2010-02-23 05:00:00|3874|3874|3793|3793|3874|3874|3782|3782|9696312
1266987600000|2010-02-24 05:00:00|3810|3810|3841|3841|3870|3870|3802|3802|6412242
1267074000000|2010-02-25 05:00:00|3767|3767|3804|3804|3813|3813|3705|3705|8456458
1267160400000|2010-02-26 05:00:00|3815|3815|3819|3819|3832|3832|3776|3776|6475422
1267419600000|2010-03-01 05:00:00|3820|3820|3813|3813|3828|3828|3786|3786|9138475
1267506000000|2010-03-02 05:00:00|3812|3812|3839|3839|3894|3894|3810|3810|9938410
1267592400000|2010-03-03 05:00:00|3846|3846|3828|3828|3895|3895|3818|3818|8222088
1267678800000|2010-03-04 05:00:00|3825|3825|3889|3889|3900|3900|3820|3820|8899547
1267765200000|2010-03-05 05:00:00|3910|3910|4020|4020|4025|4025|3910|3910|10137416
1268024400000|2010-03-08 05:00:00|4022|4022|3971|3971|4033.499|4033.499|3961|3961|7812212
1268110800000|2010-03-09 05:00:00|3954|3954|3970|3970|3994|3994|3935|3935|6766681
1268197200000|2010-03-10 05:00:00|3994|3994|3972|3972|3994|3994|3932|3932|7749548
1268283600000|2010-03-11 05:00:00|3957|3957|4011|4011|4015|4015|3943.01|3943.01|7638381
1268370000000|2010-03-12 05:00:00|4048|4048|4076|4076|4100|4100|4043|4043|9465211
1268625600000|2010-03-15 04:00:00|4062|4062|4070|4070|4097|4097|4007|4007|7125695
1268712000000|2010-03-16 04:00:00|4087|4087|4092|4092|4103|4103|4045|4045|5806018
1268798400000|2010-03-17 04:00:00|4118|4118|4101|4101|4131|4131|4070|4070|8942260
1268884800000|2010-03-18 04:00:00|4090|4090|4100|4100|4106|4106|4048|4048|5520955
1268971200000|2010-03-19 04:00:00|4123|4123|4033|4033|4128|4128|4028|4028|10729247
1269230400000|2010-03-22 04:00:00|3990|3990|4108|4108|4124|4124|3983.3|3983.3|9194387
1269316800000|2010-03-23 04:00:00|4110|4110|4124|4124|4137|4137|4081.9|4081.9|8592062
1269403200000|2010-03-24 04:00:00|4104|4104|4101|4101|4146|4146|4085|4085|7527327
1269489600000|2010-03-25 04:00:00|4137|4137|4142|4142|4227.999|4227.999|4120|4120|8716124
1269576000000|2010-03-26 04:00:00|4157|4157|4112|4112|4177|4177|4091|4091|6821601
1269835200000|2010-03-29 04:00:00|4127|4127|4148|4148|4168|4168|4100|4100|5865432
1269921600000|2010-03-30 04:00:00|4131|4131|4129|4129|4149.499|4149.499|4107|4107|5562293
1270008000000|2010-03-31 04:00:00|4101|4101|4126|4126|4160|4160|4083|4083|6883008
1270094400000|2010-04-01 04:00:00|4168|4168|4170|4170|4190|4190|4136|4136|6016227
1270440000000|2010-04-05 04:00:00|4183|4183|4267|4267|4268|4268|4174|4174|7857037
1270526400000|2010-04-06 04:00:00|4239|4239|4312|4312|4314.25|4314.25|4230|4230|7817738
1270612800000|2010-04-07 04:00:00|4288|4288|4237|4237|4337|4337|4203|4203|9795035
1270699200000|2010-04-08 04:00:00|4222|4222|4369|4369|4384|4384|4206|4206|10438100
1270785600000|2010-04-09 04:00:00|4369|4369|4388|4388|4409|4409|4354|4354|6614159
1271044800000|2010-04-12 04:00:00|4401|4401|4454|4454|4458|4458|4394|4394|7790790
1271131200000|2010-04-13 04:00:00|4439|4439|4499|4499|4506|4506|4433|4433|10941187
1271217600000|2010-04-14 04:00:00|4546|4546|4646|4646|4663|4663|4522|4522|14091623
1271304000000|2010-04-15 04:00:00|4622|4622|4667|4667|4668|4668|4602|4602|9525237
1271390400000|2010-04-16 04:00:00|4649|4649|4510|4510|4661|4661|4418|4418|18334533
1271649600000|2010-04-19 04:00:00|4481|4481|4576|4576|4579|4579|4463|4463|10527855
1271736000000|2010-04-20 04:00:00|4611|4611|4620|4620|4629|4629|4552|4552|8075190
1271822400000|2010-04-21 04:00:00|4616|4616|4599|4599|4638|4638|4550|4550|7742663
1271908800000|2010-04-22 04:00:00|4566|4566|4677|4677|4711|4711|4518|4518|12874250
1271995200000|2010-04-23 04:00:00|4792|4792|4805|4805|4919|4919|4766|4766|17474457
1272254400000|2010-04-26 04:00:00|4712|4712|4714|4714|4797|4797|4681|4681|11163511
1272340800000|2010-04-27 04:00:00|4671|4671|4579|4579|4749|4749|4561|4561|11301488
1272427200000|2010-04-28 04:00:00|4623|4623|4608|4608|4637|4637|4552|4552|9534657
1272513600000|2010-04-29 04:00:00|4663|4663|4760|4760|4781|4781|4641|4641|12615408
1272600000000|2010-04-30 04:00:00|4752|4752|4612|4612|4803|4803|4580|4580|14019691
1272859200000|2010-05-03 04:00:00|4621|4621|4720|4720|4737|4737|4612|4612|7572541
1272945600000|2010-05-04 04:00:00|4670|4670|4586|4586|4680|4680|4545|4545|10577929
1273032000000|2010-05-05 04:00:00|4541|4541|4443|4443|4619|4619|4393|4393|15037712
1273118400000|2010-05-06 04:00:00|4435|4435|4250|4250|4514|4514|4016|4016|22510797
1273204800000|2010-05-07 04:00:00|4224|4224|4060|4060|4284|4284|4050|4050|30788678
1273464000000|2010-05-10 04:00:00|4299|4299|4309|4309|4330|4330|4257|4257|16792123
1273550400000|2010-05-11 04:00:00|4279|4279|4333|4333|4427|4427|4255|4255|12344396
1273636800000|2010-05-12 04:00:00|4356|4356|4410|4410|4421|4421|4318|4318|9824611
1273723200000|2010-05-13 04:00:00|4385|4385|4281|4281|4406|4406|4272|4272|10081932
1273809600000|2010-05-14 04:00:00|4203|4203|4064|4064|4211|4211|4006|4006|27485534
1274068800000|2010-05-17 04:00:00|4125|4125|4122|4122|4174|4174|3980|3980|15067633
1274155200000|2010-05-18 04:00:00|4156|4156|3984|3984|4174|4174|3926|3926|18849434
1274241600000|2010-05-19 04:00:00|3935|3935|4017|4017|4078|4078|3914|3914|15597100
1274328000000|2010-05-20 04:00:00|3967|3967|3862|3862|4057|4057|3856|3856|19593222
1274414400000|2010-05-21 04:00:00|3757|3757|3982|3982|4006|4006|3736|3736|18743252
1274673600000|2010-05-24 04:00:00|3991|3991|3904|3904|4000|4000|3893|3893|10358246
1274760000000|2010-05-25 04:00:00|3796|3796|3900|3900|3900|3900|3760|3760|14758114
1274846400000|2010-05-26 04:00:00|3946|3946|3817|3817|3966|3966|3796|3796|13490755
1274932800000|2010-05-27 04:00:00|3903|3903|4033|4033|4042|4042|3903|3903|14744654
1275019200000|2010-05-28 04:00:00|4017|4017|3987|3987|4071|4071|3955|3955|12496490
1275364800000|2010-06-01 04:00:00|3918|3918|3919|3919|4030|4030|3905|3905|12526351
1275451200000|2010-06-02 04:00:00|3946|3946|4097|4097|4100|4100|3900|3900|16206601
1275537600000|2010-06-03 04:00:00|4131|4131|4054|4054|4137|4137|4018|4018|8858557
1275624000000|2010-06-04 04:00:00|3947|3947|3841|3841|3983|3983|3820|3820|13697354
1275883200000|2010-06-07 04:00:00|3869|3869|3771|3771|3905|3905|3761|3761|11257269
1275969600000|2010-06-08 04:00:00|3794|3794|3843|3843|3852|3852|3713|3713|11585938
1276056000000|2010-06-09 04:00:00|3883|3883|3811|3811|3924|3924|3797|3797|12274818
1276142400000|2010-06-10 04:00:00|3870|3870|4003|4003|4012|4012|3867|3867|11784253
1276228800000|2010-06-11 04:00:00|3949|3949|4013|4013|4020|4020|3933|3933|7807147
1276488000000|2010-06-14 04:00:00|4047|4047|3989|3989|4068|4068|3987|3987|8484864
1276574400000|2010-06-15 04:00:00|4046|4046|4159|4159|4164|4164|4018|4018|10114897
1276660800000|2010-06-16 04:00:00|4144|4144|4234|4234|4251|4251|4119|4119|11552198
1276747200000|2010-06-17 04:00:00|4270|4270|4206|4206|4273|4273|4145|4145|8013270
1276833600000|2010-06-18 04:00:00|4214|4214|4203|4203|4226|4226|4167|4167|9287436
1277092800000|2010-06-21 04:00:00|4276|4276|4260|4260|4314|4314|4203|4203|12073585
1277179200000|2010-06-22 04:00:00|4264|4264|4194|4194|4292|4292|4184|4184|9894721
1277265600000|2010-06-23 04:00:00|4199|4199|4217|4217|4248|4248|4112|4112|9454079
1277352000000|2010-06-24 04:00:00|4182|4182|4106|4106|4234|4234|4094|4094|9669316
1277438400000|2010-06-25 04:00:00|4151|4151|4267|4267|4267|4267|4094.07|4094.07|23430631
1277697600000|2010-06-28 04:00:00|4252|4252|4211|4211|4274|4274|4181|4181|8871210
1277784000000|2010-06-29 04:00:00|4149|4149|4009|4009|4154|4154|3975|3975|12258480
1277870400000|2010-06-30 04:00:00|3982|3982|3970|3970|4060|4060|3958|3958|8975578
1277956800000|2010-07-01 04:00:00|3955|3955|3948|3948|4008|4008|3842|3842|8747392
1278043200000|2010-07-02 04:00:00|3981|3981|3942|3942|3989|3989|3891|3891|6928090
1278388800000|2010-07-06 04:00:00|4016|4016|3921|3921|4033|4033|3874|3874|10308506
1278475200000|2010-07-07 04:00:00|3907|3907|4115|4115|4122|4122|3902|3902|12115953
1278561600000|2010-07-08 04:00:00|4170|4170|4212|4212|4218|4218|4141|4141|11512090
1278648000000|2010-07-09 04:00:00|4211|4211|4258|4258|4261|4261|4193|4193|8293171
1278907200000|2010-07-12 04:00:00|4240|4240|4283|4283|4296|4296|4225|4225|6982066
1278993600000|2010-07-13 04:00:00|4327|4327|4417|4417|4443|4443|4326|4326|8623016
1279080000000|2010-07-14 04:00:00|4395|4395|4370|4370|4417|4417|4327|4327|7158045
1279166400000|2010-07-15 04:00:00|4397|4397|4343|4343|4400|4400|4234|4234|9838362
1279252800000|2010-07-16 04:00:00|4310|4310|4138|4138|4317|4317|4125|4125|14179024
1279512000000|2010-07-19 04:00:00|4150|4150|4158|4158|4184|4184|4046|4046|7378122
1279598400000|2010-07-20 04:00:00|4087|4087|4206|4206|4221|4221|4076|4076|7589521
1279684800000|2010-07-21 04:00:00|4231|4231|4115|4115|4265|4265|4100|4100|9540565
1279771200000|2010-07-22 04:00:00|4187|4187|4319|4319|4349|4349|4176|4176|10875243
1279857600000|2010-07-23 04:00:00|4314|4314|4479|4479|4487|4487|4257|4257|15324864
1280116800000|2010-07-26 04:00:00|4536|4536|4542|4541|4549|4548|4504|4503|2574900
1280203200000|2010-07-27 04:00:00|4541|4540|4450|4449|4569|4564|4431|4430|6475853
1280289600000|2010-07-28 04:00:00|4451|4450|4462|4461|4498|4498|4421|4420|4227910
1280376000000|2010-07-29 04:00:00|4461|4460|4459|4458|4500|4499|4401|4400|4711999
1280462400000|2010-07-30 04:00:00|4460|4459|4474|4473|4489|4488|4387|4372|4245641
1280721600000|2010-08-02 04:00:00|4475|4474|4503|4502|4520|4519|4465|4464|6000576
1280808000000|2010-08-03 04:00:00|4502|4501|4459|4458|4502|4501|4442|4441|4842856
1280894400000|2010-08-04 04:00:00|4458|4457|4415|4414|4504|4503|4360|4359|11029643
1280980800000|2010-08-05 04:00:00|4416|4415|4319|4318|4419|4418|4290|4289|8493215
1281067200000|2010-08-06 04:00:00|4256|4256|4350|4350|4350|4350|4249|4249|8052655
1281326400000|2010-08-09 04:00:00|4382|4337|4380|4379|4405|4404|4338|4337|2968906
1281412800000|2010-08-10 04:00:00|4381|4380|4415|4414|4421|4421|4309|4308|5586501
1281499200000|2010-08-11 04:00:00|4414|4413|4293|4292|4415|4414|4286|4285|6190606
1281585600000|2010-08-12 04:00:00|4294|4293|4220|4219|4303|4302|4206|4205|5678601
1281672000000|2010-08-13 04:00:00|4210|4210|4173|4173|4232|4232|4172|4172|6453339
1281931200000|2010-08-16 04:00:00|4154|4150|4155|4154|4196|4195|4129|4128|4454319
1282017600000|2010-08-17 04:00:00|4156|4155|4178|4177|4201|4200|4148|4147|6165301
1282104000000|2010-08-18 04:00:00|4177|4176|4169|4168|4189|4188|4113|4112|5979555
1282190400000|2010-08-19 04:00:00|4170|4169|4100|4099|4174|4173|4091|4090|6070996
1282276800000|2010-08-20 04:00:00|4100|4072|4076|4072|4107|4072|4005.5|4072|7878451
1282536000000|2010-08-23 04:00:00|4085|4076|4024|4023|4095|4092|4018|4017|3082238
1282622400000|2010-08-24 04:00:00|4025|4024|3958|3957|4027|4026|3924|3923|4855726
1282708800000|2010-08-25 04:00:00|3957|3956|3981|3980|3994|3993|3915|3914|4188477
1282795200000|2010-08-26 04:00:00|3980|3979|3985|3984|4038|4037|3946|3945|4313001
1282881600000|2010-08-27 04:00:00|4000|4000|4091|4091|4093|4093|3956|3956|7486493
1283140800000|2010-08-30 04:00:00|4092|4082|3998|3997|4092|4091|3996|3996|2633809
1283227200000|2010-08-31 04:00:00|3997|3996|3978|3977|4039|4038|3948|3947|5148459
1283313600000|2010-09-01 04:00:00|3979|3978|4106|4105|4135|4134|3979|3978|4524317
1283400000000|2010-09-02 04:00:00|4105|4104|4078|4077|4148|4129|4007|4006|8295794
1283486400000|2010-09-03 04:00:00|4079|4078|4165|4164|4184|4182|4078|4077|7795748
1283832000000|2010-09-07 04:00:00|4166|4165|4007|4006|4180|4175|4007|4006|6537726
1283918400000|2010-09-08 04:00:00|4008|4007|3997|3996|4067|4066|3977|3975|6392063
1284004800000|2010-09-09 04:00:00|3998|3997|4063|4062|4106|4105|3998|3997|5369061
1284091200000|2010-09-10 04:00:00|4064|4063|4019|4018|4072|4071|4000|3999|4874175
1284350400000|2010-09-13 04:00:00|4018|4017|4121|4120|4141|4140|4016|4015|5079106
1284436800000|2010-09-14 04:00:00|4120|4119|4040|4039|4123|4122|4017|4016|6402004
1284523200000|2010-09-15 04:00:00|4041|4040|4090|4089|4094|4093|3982|3980|5376224
1284609600000|2010-09-16 04:00:00|4089|4088|4100|4099|4112|4111|4060|4046|4706204
1284696000000|2010-09-17 04:00:00|4079|4078|4108|4107|4118|4117|4068|4067|3732094
1284955200000|2010-09-20 04:00:00|4109|4108|4324|4323|4329|4328|4108|4107|10080919
1285041600000|2010-09-21 04:00:00|4323|4322|4289|4289|4338|4337|4266|4265|6486740
1285128000000|2010-09-22 04:00:00|4290|4288|4289|4288|4313|4313|4216|4215|6818771
1285214400000|2010-09-23 04:00:00|4249|4248|4239|4238|4249|4249|4228|4227|1118500
1285300800000|2010-09-24 04:00:00|4291|4291|4313|4313|4323|4323|4268.41|4268.41|10150105
1285560000000|2010-09-27 04:00:00|4325|4325|4344|4344|4380|4380|4274|4274|9272593
1285646400000|2010-09-28 04:00:00|4350|4350|4369|4369|4387|4387|4296|4296|6562051
1285732800000|2010-09-29 04:00:00|4350|4337|4295|4294|4393|4392|4279|4278|4646786
1285819200000|2010-09-30 04:00:00|4296|4295|4210|4209|4353|4349|4207|4206|7622723
1285905600000|2010-10-01 04:00:00|4237|4237|4178|4178|4256|4256|4154.9|4154.9|10671991
1286164800000|2010-10-04 04:00:00|4179|3868|3886|3885|4179|4178|3869|3868|26731096
1286251200000|2010-10-05 04:00:00|3885|3886|3833|3832|3933|3931|3733|3732|53350692
1286337600000|2010-10-06 04:00:00|3834|3833|3802|3801|3868|3867|3793|3792|16799636
1286424000000|2010-10-07 04:00:00|3801|3800|3781|3780|3818|3817|3778|3777|13868464
1286510400000|2010-10-08 04:00:00|3780|3779|3803|3795|3818|3817|3760|3759|10582463
1286769600000|2010-10-11 04:00:00|3820|3796|3797|3796|3845|3844|3791|3790|7547229
1286856000000|2010-10-12 04:00:00|3796|3795|3859|3858|3876|3875|3793|3792|14234827
1286942400000|2010-10-13 04:00:00|3858|3859|3928|3927|3986|3985|3852|3851|14729221
1287028800000|2010-10-14 04:00:00|3927|3926|3937|3936|3961|3960|3902|3901|10236548
1287115200000|2010-10-15 04:00:00|3915|3908|3920|3908|3920|3915|3908|3907|14884358
1287374400000|2010-10-18 04:00:00|3918|3907|3955|3954|3959|3958|3876|3875|6324607
1287460800000|2010-10-19 04:00:00|3954|3953|3934|3933|4037|4036|3916|3915|12376144
1287547200000|2010-10-20 04:00:00|3935|3934|3961|3960|3994|3993|3930|3923|6871227
1287633600000|2010-10-21 04:00:00|3962|3961|4019|4018|4035|4034|3962|3961|9259217
1287720000000|2010-10-22 04:00:00|4020|4019|3898|3897|4050|4047|3897|3896|13512140
1287979200000|2010-10-25 04:00:00|3899|3898|3936|3935|3967|3966|3889|3888|9918295
1288065600000|2010-10-26 04:00:00|3935|3934|4004|4003|4025|4024|3921|3904|8811382
1288152000000|2010-10-27 04:00:00|4005|4004|4074|4073|4079|4078|3969|3961|10702132
1288238400000|2010-10-28 04:00:00|4073|4072|4126|4125|4159|4158|4068|4067|10573904
1288324800000|2010-10-29 04:00:00|4109|4109|4146|4146|4148|4148|4091|4091|9598191
1288584000000|2010-11-01 04:00:00|4150|4148|4159|4158|4197|4196|4140|4139|450503
1288670400000|2010-11-02 04:00:00|4214|4199|4246|4244|4256|4255|4186|4185|574541
1288756800000|2010-11-03 04:00:00|4245|4251|4207|4206|4254|4251|4150|4149|469876
1288843200000|2010-11-04 04:00:00|4254|4247|4370|4369|4392|4391|4226|4225|9072301
1288929600000|2010-11-05 04:00:00|4373|4361|4407|4406|4427|4426|4365|4361|9674882
1289192400000|2010-11-08 05:00:00|4375|4364|4388|4386|4400|4399|4337|4336|5182646
1289278800000|2010-11-09 05:00:00|4417|4393|4340|4339|4417|4403|4320|4319|5983527
1289365200000|2010-11-10 05:00:00|4351|4344|4356|4355|4367|4366|4304|4303|6066769
1289451600000|2010-11-11 05:00:00|4344|4335|4336|4335|4355|4353|4302|4301|3692775
1289538000000|2010-11-12 05:00:00|4301|4292|4275|4271|4332|4331|4240|4239|4458917
1289797200000|2010-11-15 05:00:00|4295|4292|4268|4266|4337|4336|4265|4264|3720157
1289883600000|2010-11-16 05:00:00|4239|4224|4196|4193|4265|4264|4150|4148|6822381
1289970000000|2010-11-17 05:00:00|4189|4177|4144|4142|4209|4208|4142|4141|6844334
1290056400000|2010-11-18 05:00:00|4195|4189|4225|4221|4253|4252|4193|4189|5305937
1290142800000|2010-11-19 05:00:00|4243|4213|4277|4276|4280|4279|4197|4196|5199812
1290402000000|2010-11-22 05:00:00|4256|4246|4223|4222|4275|4274|4187|4186|5094522
1290488400000|2010-11-23 05:00:00|4175|4162|4197|4196|4220|4219|4163|4156|6737429
1290574800000|2010-11-24 05:00:00|4252|4232|4299|4298|4306|4305|4234|4232|4354830
1290747600000|2010-11-26 05:00:00|4260|4250|4236|4216|4267|4263|4228|4214|2136724
1291006800000|2010-11-29 05:00:00|4220|4196|4332|4331|4344|4343|4188|4187|7328716
1291093200000|2010-11-30 05:00:00|4288|4279|4323|4322|4341|4340|4262|4261|6028526
1291179600000|2010-12-01 05:00:00|4385|4378|4432|4431|4447|4447|4370|4369|10823284
1291266000000|2010-12-02 05:00:00|4441|4430|4496|4495|4507|4506|4427|4425|7657301
1291352400000|2010-12-03 05:00:00|4476|4470|4488|4488|4500|4499|4443|4442|6517732
1291611600000|2010-12-06 05:00:00|4473|4464|4499|4498|4506|4505|4456|4451|4748198
1291698000000|2010-12-07 05:00:00|4569|4540|4480|4479|4569|4560|4475|4475|6723469
1291784400000|2010-12-08 05:00:00|4494|4486|4559|4558|4565|4564|4484|4480|5124056
1291870800000|2010-12-09 05:00:00|4589|4570|4581|4580|4590|4589|4530|4529|4663710
1291957200000|2010-12-10 05:00:00|4577|4574|4626|4624|4635|4634|4577|4574|5835725
1292216400000|2010-12-13 05:00:00|4656|4651|4640|4638|4678|4677|4615|4614|5494703
1292302800000|2010-12-14 05:00:00|4641|4635|4621|4620|4677|4676|4609|4608|3723293
1292389200000|2010-12-15 05:00:00|4595|4590|4613|4612|4678|4677|4591|4589|4767245
1292475600000|2010-12-16 05:00:00|4610|4596|4458|4457|4641|4640|4455|4454|10264831
1292562000000|2010-12-17 05:00:00|4454|4444|4405|4404|4487|4484|4387|4386|10497741
1292821200000|2010-12-20 05:00:00|4351|4350|4251|4250|4363|4360|4126|4125|24482435
1292907600000|2010-12-21 05:00:00|4306|4295|4319|4318|4340|4339|4281|4280|7605836
1292994000000|2010-12-22 05:00:00|4337|4302|4281|4280|4339|4337|4263|4262|5458756
1293080400000|2010-12-23 05:00:00|4301|4290|4274|4272|4335|4334|4257|4256|3540019
1293426000000|2010-12-27 05:00:00|4273|4261|4307|4306|4325|4324|4262|4261|3031586
1293512400000|2010-12-28 05:00:00|4315|4289|4282|4281|4315|4310|4255|4254|2903414
1293598800000|2010-12-29 05:00:00|4291|4275|4287|4286|4298|4297|4263|4262|2279149
1293685200000|2010-12-30 05:00:00|4288|4265|4251|4249|4288|4282|4245|4244|3166859
1293771600000|2010-12-31 05:00:00|4259|4241|4296|4295|4297|4296|4241|4240|2196288
1294030800000|2011-01-03 05:00:00|4333|4330|4339|4338|4362|4361|4312|4311|4693453
1294117200000|2011-01-04 05:00:00|4438|4431|4397|4395|4438|4436|4321|4320|10603049
1294203600000|2011-01-05 05:00:00|4410|4391|4507|4506|4516|4515|4395|4390|7502941
1294290000000|2011-01-06 05:00:00|4559|4544|4470|4469|4563|4552|4446|4445|4512294
1294376400000|2011-01-07 05:00:00|4495|4487|4436|4434|4499|4495|4401|4400|4528048
1294635600000|2011-01-10 05:00:00|4430|4417|4448|4447|4464|4463|4402|4401|3573373
1294722000000|2011-01-11 05:00:00|4503|4486|4506|4505|4544|4543|4481|4480|3811695
1294808400000|2011-01-12 05:00:00|4550|4542|4502|4501|4579|4578|4484|4483|5732666
1294894800000|2011-01-13 05:00:00|4484|4481|4508|4507|4536|4536|4475|4465|4375428
1294981200000|2011-01-14 05:00:00|4493|4488|4628|4625|4656|4655|4491|4488|7671598
1295326800000|2011-01-18 05:00:00|4616|4603|4640|4638|4672|4671|4586|4580|5527276
1295413200000|2011-01-19 05:00:00|4525|4520|4525|4523|4570|4568|4480|4480|9827456
1295499600000|2011-01-20 05:00:00|4481|4479|4530|4529|4566|4565|4477|4465|4983934
1295586000000|2011-01-21 05:00:00|4579|4571|4601|4601|4620|4619|4552|4551|5858676
1295845200000|2011-01-24 05:00:00|4620|4597|4579|4577|4628|4627|4546|4545|6234164
1295931600000|2011-01-25 05:00:00|4484|4481|4479|4478|4525|4524|4420|4419|11767600
1296018000000|2011-01-26 05:00:00|4499|4490|4448|4446|4499|4493|4446|4445|5469461
1296104400000|2011-01-27 05:00:00|4450|4447|4453|4453|4479|4476|4402|4401|5656299
1296190800000|2011-01-28 05:00:00|4456|4440|4389|4388|4460|4458|4343|4342|6873620
1296450000000|2011-01-31 05:00:00|4428|4417|4336|4336|4428|4421|4329|4328|6501408
1296536400000|2011-02-01 05:00:00|4351|4345|4360|4359|4388|4387|4324|4323|8237909
1296622800000|2011-02-02 05:00:00|4342|4335|4373|4372|4405|4404|4335|4331|4819496
1296709200000|2011-02-03 05:00:00|4363|4360|4354|4353|4375|4373|4316|4315|3730385
1296795600000|2011-02-04 05:00:00|4363|4347|4381|4380|4390|4389|4318|4317|4338285
1297054800000|2011-02-07 05:00:00|4405|4389|4483|4482|4510|4509|4393|4388|6926969
1297141200000|2011-02-08 05:00:00|4468|4464|4589|4588|4597|4596|4463|4460|7199705
1297227600000|2011-02-09 05:00:00|4561|4547|4573|4572|4606|4605|4521|4520|6218004
1297314000000|2011-02-10 05:00:00|4562|4550|4658|4657|4658|4657|4536|4535|6794340
1297400400000|2011-02-11 05:00:00|4657|4633|4674|4673|4680|4679|4625|4624|4786585
1297659600000|2011-02-14 05:00:00|4643|4636|4653|4652|4693|4692|4627|4625|3690707
1297746000000|2011-02-15 05:00:00|4649|4642|4620|4618|4685|4684|4591|4590|3782568
1297832400000|2011-02-16 05:00:00|4635|4623|4689|4687|4691|4690|4627|4623|5124047
1297918800000|2011-02-17 05:00:00|4666|4658|4579|4578|4667|4663|4569|4568|8121193
1298005200000|2011-02-18 05:00:00|4551|4541|4553|4551|4562|4558|4517|4515|9348072
1298350800000|2011-02-22 05:00:00|4506|4493|4433|4431|4513|4512|4408|4407|45439324
1298437200000|2011-02-23 05:00:00|4434|4406|4344|4343|4454|4452|4302|4301|44800744
1298523600000|2011-02-24 05:00:00|4332|4322|4357|4356|4395|4394|4303|4302|47948559
1298610000000|2011-02-25 05:00:00|4348|4341|4354|4353|4376|4375|4309|4308|37500828
1298869200000|2011-02-28 05:00:00|4386|4373|4358|4357|4395|4394|4331|4330|7933354
1298955600000|2011-03-01 05:00:00|4371|4365|4317|4315|4394|4393|4312|4311|8060937
1299042000000|2011-03-02 05:00:00|4310|4301|4302|4301|4342|4341|4276|4275|6694387
1299128400000|2011-03-03 05:00:00|4344|4336|4427|4426|4444|4443|4343|4336|6909790
1299214800000|2011-03-04 05:00:00|4445|4441|4371|4370|4470|4468|4322|4321|5623190
1299474000000|2011-03-07 05:00:00|4389|4377|4372|4371|4459|4458|4354|4353|7075467
1299560400000|2011-03-08 05:00:00|4398|4391|4526|4525|4554|4553|4391|4390|10018956
1299646800000|2011-03-09 05:00:00|4520|4516|4503|4502|4537|4536|4463|4462|5376919
1299733200000|2011-03-10 05:00:00|4470|4451|4404|4403|4470|4458|4377|4376|6213627
1299819600000|2011-03-11 05:00:00|4393|4387|4428|4426|4432|4431|4369|4368|5753832
1300075200000|2011-03-14 04:00:00|4386|4384|4394|4393|4421|4420|4323|4322|5661230
1300161600000|2011-03-15 04:00:00|4308|4295|4363|4362|4396|4395|4259|4258|6889948
1300248000000|2011-03-16 04:00:00|4338|4327|4240|4239|4372|4370|4220|4219|9549585
1300334400000|2011-03-17 04:00:00|4300|4293|4342|4340|4346|4345|4286|4285|6747392
1300420800000|2011-03-18 04:00:00|4395|4381|4416|4414|4447|4446|4370|4368|7559114
1300680000000|2011-03-21 04:00:00|4476|4465|4432|4429|4487|4486|4411|4410|4927290
1300766400000|2011-03-22 04:00:00|4439|4434|4472|4470|4500|4499|4415|4414|6120377
1300852800000|2011-03-23 04:00:00|4469|4458|4502|4501|4511|4510|4446|4445|5861756
1300939200000|2011-03-24 04:00:00|4532|4524|4560|4559|4561|4560|4473|4472|6092251
1301025600000|2011-03-25 04:00:00|4548|4547|4558|4557|4561|4560|4514|4513|5063089
1301284800000|2011-03-28 04:00:00|4563|4554|4574|4573|4610|4609|4557|4546|4924438
1301371200000|2011-03-29 04:00:00|4572|4567|4565|4564|4599|4598|4534|4532|4594952
1301457600000|2011-03-30 04:00:00|4608|4599|4590|4589|4629|4628|4572|4571|5107850
1301544000000|2011-03-31 04:00:00|4583|4578|4522|4520|4601|4600|4512|4511|5238522
1301630400000|2011-04-01 04:00:00|4570|4563|4535|4533|4578|4573|4521|4520|4222333
1301889600000|2011-04-04 04:00:00|4550|4540|4542|4541|4563|4562|4516|4515|3949156
1301976000000|2011-04-05 04:00:00|4521|4516|4543|4542|4562|4561|4511|4508|4332447
1302062400000|2011-04-06 04:00:00|4563|4554|4630|4629|4641|4640|4553|4551|7576157
1302148800000|2011-04-07 04:00:00|4623|4615|4616|4615|4637|4636|4572|4571|6224998
1302235200000|2011-04-08 04:00:00|4626|4620|4630|4628|4649|4648|4595|4594|4965860
1302494400000|2011-04-11 04:00:00|4636|4631|4639|4638|4695|4694|4625|4624|5465432
1302580800000|2011-04-12 04:00:00|4622|4617|4604|4602|4644|4643|4583|4582|5404773
1302667200000|2011-04-13 04:00:00|4630|4629|4612|4611|4660|4659|4583|4582|5147822
1302753600000|2011-04-14 04:00:00|4593|4585|4591|4590|4611|4610|4561|4560|4593344
1302840000000|2011-04-15 04:00:00|4619|4608|4627|4625|4649|4648|4587|4586|6292066
1303099200000|2011-04-18 04:00:00|4588|4573|4607|4606|4619|4618|4530|4526|6560234
1303185600000|2011-04-19 04:00:00|4618|4608|4665|4663|4683|4682|4582|4581|7014697
1303272000000|2011-04-20 04:00:00|4692|4689|4701|4700|4748|4747|4681|4676|7530281
1303358400000|2011-04-21 04:00:00|4654|4644|4709|4708|4731|4730|4563|4562|11449737
1303704000000|2011-04-25 04:00:00|4719|4675|4708|4707|4750|4749|4703|4675|4657457
1303790400000|2011-04-26 04:00:00|4710|4699|4708|4707|4724|4723|4678|4677|4565401
1303876800000|2011-04-27 04:00:00|4724|4715|4764|4763|4773|4772|4693|4692|4494535
1303963200000|2011-04-28 04:00:00|4761|4750|4852|4849|4857|4856|4725|4724|7720004
1304049600000|2011-04-29 04:00:00|4843|4834|4910|4908|4914|4913|4833|4825|7768409
1304308800000|2011-05-02 04:00:00|4939|4926|4966|4965|4981|4980|4935|4926|8002375
1304395200000|2011-05-03 04:00:00|4968|4962|4989|4988|5009|5008|4960|4959|8347135
1304481600000|2011-05-04 04:00:00|5011|4994|4968|4967|5011|4995|4940|4939|7790435
1304568000000|2011-05-05 04:00:00|4960|4949|4955|4954|4996|4995|4925|4924|8886805
1304654400000|2011-05-06 04:00:00|4989|4985|5019|5018|5047|5046|4985|4981|8144899
1304913600000|2011-05-09 04:00:00|5012|5005|5020|5019|5042|5041|4994|4993|5654772
1305000000000|2011-05-10 04:00:00|5046|5037|5015|5014|5048|5045|4995|4994|5652511
1305086400000|2011-05-11 04:00:00|5028|4998|4985|4984|5028|5019|4975|4974|6158132
1305172800000|2011-05-12 04:00:00|4983|4968|4954|4953|4983|4978|4923|4922|7473902
1305259200000|2011-05-13 04:00:00|4971|4968|4950|4949|4999|4998|4931|4930|7742502
1305518400000|2011-05-16 04:00:00|4945|4942|5007|5006|5061|5060|4919|4916|6525309
1305604800000|2011-05-17 04:00:00|5001|4994|5080|5079|5080|5079|4976|4975|7184269
1305691200000|2011-05-18 04:00:00|5086|5077|5106|5105|5110|5109|5058|5055|6796556
1305777600000|2011-05-19 04:00:00|5126|5118|5181|5180|5193|5192|5112|5110|6590327
1305864000000|2011-05-20 04:00:00|5186|5175|5120|5119|5197|5196|5106|5105|6840520
1306123200000|2011-05-23 04:00:00|5064|5060|5113|5112|5127|5126|5048|5044|6000163
1306209600000|2011-05-24 04:00:00|5119|5113|5058|5057|5138|5137|5049|5048|7407165
1306296000000|2011-05-25 04:00:00|5044|5040|5039|5038|5069|5068|4980|4979|5197132
1306382400000|2011-05-26 04:00:00|5019|5013|5071|5069|5091|5090|5015|5011|5462241
1306468800000|2011-05-27 04:00:00|5075|5073|5112|5111|5124|5123|5072|5070|2852077
1306814400000|2011-05-31 04:00:00|5147|5137|5160|5159|5170|5169|5108|5107|3538222
1306900800000|2011-06-01 04:00:00|5131|5124|4991|4990|5133|5131|4988|4987|7117453
1306987200000|2011-06-02 04:00:00|5014|5004|5011|5010|5046|5045|4949|4948|6362223
1307073600000|2011-06-03 04:00:00|4942|4941|4926|4925|4985|4984|4905|4904|4991132
1307332800000|2011-06-06 04:00:00|4919|4916|4881|4880|4933|4932|4844|4843|5294046
1307419200000|2011-06-07 04:00:00|4907|4895|4891|4891|4938|4937|4869|4868|5078447
1307505600000|2011-06-08 04:00:00|4890|4877|4810|4810|4930|4929|4794|4793|7480154
1307592000000|2011-06-09 04:00:00|4802|4793|4836|4836|4902|4901|4794|4788|6461347
1307678400000|2011-06-10 04:00:00|4824|4813|4775|4774|4830|4829|4734|4733|6265419
1307937600000|2011-06-13 04:00:00|4798|4791|4824|4824|4831|4830|4763|4762|5269461
1308024000000|2011-06-14 04:00:00|4858|4852|4816|4814|4914|4913|4805|4804|5510454
1308110400000|2011-06-15 04:00:00|4800|4791|4724|4723|4800|4791|4699|4698|6645947
1308196800000|2011-06-16 04:00:00|4741|4725|4842|4841|4853|4852|4693|4691|8104046
1308283200000|2011-06-17 04:00:00|4867|4855|4852|4851|4872|4871|4810|4809|5841893
1308542400000|2011-06-20 04:00:00|4849|4836|4891|4890|4935|4934|4815|4814|3942548
1308628800000|2011-06-21 04:00:00|4903|4897|4958|4955|4969|4968|4872|4871|4394269
1308715200000|2011-06-22 04:00:00|4954|4942|4983|4982|5015|5014|4912|4911|6464529
1308801600000|2011-06-23 04:00:00|4946|4934|4923|4923|4949|4947|4851|4850|6821514
1308888000000|2011-06-24 04:00:00|4934|4924|4837|4837|4936|4935|4831|4830|6486756
1309147200000|2011-06-27 04:00:00|4857|4848|4956|4954|4978|4977|4838|4837|5134333
1309233600000|2011-06-28 04:00:00|4975|4967|4982|4981|4999|4999|4942|4941|4909645
1309320000000|2011-06-29 04:00:00|4987|4986|5095|5094|5104|5103|4931|4930|8989356
1309406400000|2011-06-30 04:00:00|5096|5092|5169|5169|5182|5181|5041|5040|6827086
1309492800000|2011-07-01 04:00:00|5175|5168|5236|5234|5250|5249|5159|5155|5528036
1309752000000|2011-07-04 04:00:00|||||||||1822560
1309838400000|2011-07-05 04:00:00|5244|5227|5234|5233|5263|5262|5224|5223|4819506
1309924800000|2011-07-06 04:00:00|5226|5225|5280|5276|5286|5285|5182|5181|5547416
1310011200000|2011-07-07 04:00:00|5292|5271|5364|5363|5380|5379|5276|5271|5116748
1310097600000|2011-07-08 04:00:00|5307|5293|5307|5305|5310|5309|5257|5256|4656965
1310356800000|2011-07-11 04:00:00|5249|5248|5232|5231|5286|5285|5212|5211|4696066
1310443200000|2011-07-12 04:00:00|5299|5298|5241|5240|5336|5335|5240|5240|5933501
1310529600000|2011-07-13 04:00:00|5237|5221|5195|5193|5310|5309|5188|5187|6193083
1310616000000|2011-07-14 04:00:00|5231|5222|5136|5135|5243|5242|5131|5130|6250261
1310702400000|2011-07-15 04:00:00|5171|5155|5182|5181|5209|5208|5103|5102|5745717
1310961600000|2011-07-18 04:00:00|5153|5153|5134|5133|5188|5165|5055|5054|4487458
1311048000000|2011-07-19 04:00:00|5184|5180|5185|5183|5262|5262|5119|5118|6785966
1311134400000|2011-07-20 04:00:00|5222|5220|5210|5209|5270|5269|5162|5161|6444503
1311220800000|2011-07-21 04:00:00|5224|5216|5257|5256|5328|5327|5193|5192|9910986
1311307200000|2011-07-22 04:00:00|5306|5296|5225|5222|5306|5302|5205|5204|5683257
1311566400000|2011-07-25 04:00:00|5166|5156|5180|5179|5231|5230|5145|5142|3329995
1311652800000|2011-07-26 04:00:00|5173|5164|5157|5156|5190|5189|5116|5115|3326882
1311739200000|2011-07-27 04:00:00|5124|5115|5049|5048|5127|5125|5042|5041|4836380
1311825600000|2011-07-28 04:00:00|5071|5064|5058|5056|5128|5127|5045|5044|3629365
1311912000000|2011-07-29 04:00:00|5020|5013|5006|5004|5037|5036|4954|4953|6014030
1312171200000|2011-08-01 04:00:00|5050|5044|5000|4999|5066|5058|4928|4927|4201140
1312257600000|2011-08-02 04:00:00|4951|4940|4851|4850|4998|4997|4851|4850|6438996
1312344000000|2011-08-03 04:00:00|4859|4855|4885|4884|4894|4893|4754|4753|6478556
1312430400000|2011-08-04 04:00:00|4811|4800|4686|4685|4842|4841|4676|4675|12025828
1312516800000|2011-08-05 04:00:00|4748|4733|4723|4721|4829|4828|4647|4646|17168187
1312776000000|2011-08-08 04:00:00|4589|4577|4305|4304|4677|4676|4278|4277|18687295
1312862400000|2011-08-09 04:00:00|4375|4363|4607|4606|4612|4611|4210|4202|18279593
1312948800000|2011-08-10 04:00:00|4505|4483|4281|4281|4505|4491|4274|4273|14710956
1313035200000|2011-08-11 04:00:00|4324|4310|4498|4497|4578|4577|4301|4300|11210660
1313121600000|2011-08-12 04:00:00|4604|4592|4491|4490|4675|4673|4463|4462|9314395
1313380800000|2011-08-15 04:00:00|4519|4512|4581|4580|4599|4598|4504|4501|6228997
1313467200000|2011-08-16 04:00:00|4527|4502|4491|4489|4587|4586|4454|4453|6881237
1313553600000|2011-08-17 04:00:00|4525|4516|4587|4586|4590|4589|4513|4508|6947051
1313640000000|2011-08-18 04:00:00|4431|4411|4431|4428|4444|4443|4365|4365|13575658
1313726400000|2011-08-19 04:00:00|4408|4385|4449|4448|4515|4514|4380|4379|11991259
1313985600000|2011-08-22 04:00:00|4529|4523|4459|4457|4546|4542|4440|4440|7266492
1314072000000|2011-08-23 04:00:00|4471|4463|4642|4639|4643|4642|4416|4415|8194821
1314158400000|2011-08-24 04:00:00|4654|4635|4807|4806|4824|4823|4624|4622|7707630
1314244800000|2011-08-25 04:00:00|4877|4873|4811|4810|4930|4927|4721|4720|9465644
1314331200000|2011-08-26 04:00:00|4791|4773|4848|4847|4880|4879|4706|4703|6454173
1314590400000|2011-08-29 04:00:00|4919|4913|4853|4851|4935|4933|4833|4832|7832499
1314676800000|2011-08-30 04:00:00|4843|4827|4864|4863|4906|4905|4764|4762|6428470
1314763200000|2011-08-31 04:00:00|4901|4897|4971|4970|4998|4997|4881|4880|6907882
1314849600000|2011-09-01 04:00:00|4964|4957|4953|4952|4999|4999|4936|4935|9325973
1314936000000|2011-09-02 04:00:00|4855|4844|4851|4849|4923|4922|4813|4811|7966204
1315281600000|2011-09-06 04:00:00|4724|4717|4809|4807|4817|4816|4722|4712|7576661
1315368000000|2011-09-07 04:00:00|4891|4877|4995|4994|4998|4997|4869|4868|6300341
1315454400000|2011-09-08 04:00:00|4926|4920|4955|4953|5053|5052|4919|4910|6586322
1315540800000|2011-09-09 04:00:00|4909|4898|4730|4728|4925|4921|4714|4713|9871969
1315800000000|2011-09-12 04:00:00|4635|4622|4748|4747|4765|4764|4614|4613|8998149
1315886400000|2011-09-13 04:00:00|4756|4752|4792|4790|4809|4808|4701|4699|5539961
1315972800000|2011-09-14 04:00:00|4823|4806|4900|4899|4961|4960|4724|4723|6691923
1316059200000|2011-09-15 04:00:00|4966|4961|4937|4936|4975|4972|4863|4861|6151153
1316145600000|2011-09-16 04:00:00|4991|4963|5012|5010|5018|5017|4949|4939|8382042
1316404800000|2011-09-19 04:00:00|4938|4924|4869|4868|4947|4944|4823|4822|7294424
1316491200000|2011-09-20 04:00:00|4899|4886|4929|4927|4998|4998|4877|4876|5159673
1316577600000|2011-09-21 04:00:00|4939|4931|4823|4822|5037|5033|4822|4821|7601578
1316664000000|2011-09-22 04:00:00|4725|4719|4661|4660|4812|4811|4585|4584|10759767
1316750400000|2011-09-23 04:00:00|4638|4617|4645|4644|4662|4661|4560|4558|8011701
1317009600000|2011-09-26 04:00:00|4686|4664|4756|4754|4762|4761|4587|4586|7142337
1317096000000|2011-09-27 04:00:00|4872|4865|4712|4711|4872|4865|4676|4675|7971209
1317182400000|2011-09-28 04:00:00|4758|4745|4652|4651|4804|4803|4646|4645|7532871
1317268800000|2011-09-29 04:00:00|4760|4749|4671|4671|4781|4779|4544|4543|7462893
1317355200000|2011-09-30 04:00:00|4612|4598|4490|4489|4617|4607|4489|4488|6620244
1317614400000|2011-10-03 04:00:00|4458|4451|4350|4348|4549|4548|4348|4347|7815071
1317700800000|2011-10-04 04:00:00|4247|4239|4341|4340|4357|4354|4131|4130|15431053
1317787200000|2011-10-05 04:00:00|4345|4342|4343|4341|4362|4361|4260|4259|11388673
1317873600000|2011-10-06 04:00:00|4332|4331|4442|4441|4452|4451|4267|4266|9250291
1317960000000|2011-10-07 04:00:00|4459|4439|4344|4343|4489|4488|4328|4327|9712470
1318219200000|2011-10-10 04:00:00|4458|4445|4546|4545|4547|4546|4455|4441|6522672
1318305600000|2011-10-11 04:00:00|4539|4522|4578|4576|4611|4610|4478|4476|5759387
1318392000000|2011-10-12 04:00:00|4612|4601|4704|4703|4765|4764|4607|4598|9131469
1318478400000|2011-10-13 04:00:00|4640|4632|4637|4635|4672|4671|4591|4590|6455239
1318564800000|2011-10-14 04:00:00|4720|4707|4610|4609|4722|4719|4498|4497|8663137
1318824000000|2011-10-17 04:00:00|4590|4585|4513|4512|4615|4614|4503|4502|5811742
1318910400000|2011-10-18 04:00:00|4531|4516|4662|4661|4704|4703|4501|4500|7869214
1318996800000|2011-10-19 04:00:00|4684|4675|4616|4614|4700|4698|4602|4601|8012449
1319083200000|2011-10-20 04:00:00|4543|4536|4615|4614|4630|4629|4470|4469|11037318
1319169600000|2011-10-21 04:00:00|4697|4688|4846|4845|4847|4846|4697|4688|12955231
1319428800000|2011-10-24 04:00:00|4842|4831|4994|4992|5024|5023|4841|4831|10401000
1319515200000|2011-10-25 04:00:00|4950|4942|4944|4943|5030|5029|4925|4924|11500203
1319601600000|2011-10-26 04:00:00|5003|4988|5047|5045|5085|5084|4942|4941|9920690
1319688000000|2011-10-27 04:00:00|5163|5145|5206|5204|5235|5234|5106|5105|10599895
1319774400000|2011-10-28 04:00:00|5154|5139|5211|5210|5222|5221|5141|5139|6327337
1320033600000|2011-10-31 04:00:00|5140|5137|5064|5062|5204|5203|5062|5062|7036862
1320120000000|2011-11-01 04:00:00|4963|4953|4903|4902|5013|5012|4892|4891|8420227
1320206400000|2011-11-02 04:00:00|4988|4981|5032|5030|5087|5086|4975|4974|6698594
1320292800000|2011-11-03 04:00:00|5083|5070|5167|5166|5182|5181|5004|5003|7002936
1320379200000|2011-11-04 04:00:00|5130|5127|5122|5121|5146|5141|5051|5050|4579017
1320642000000|2011-11-07 05:00:00|5091|5072|5124|5123|5132|5127|5029|5027|4214362
1320728400000|2011-11-08 05:00:00|5158|5146|5133|5130|5160|5159|5071|5070|6163435
1320814800000|2011-11-09 05:00:00|5049|5030|4922|4921|5065|5064|4906|4905|6703566
1320901200000|2011-11-10 05:00:00|4998|4984|4908|4907|4998|4993|4874|4873|5992881
1320987600000|2011-11-11 05:00:00|4997|4988|5039|5038|5059|5058|4973|4972|4496672
1321246800000|2011-11-14 05:00:00|4983|4972|4948|4947|5013|5010|4905|4904|3349963
1321333200000|2011-11-15 05:00:00|4940|4923|4996|4995|5040|5039|4902|4901|4701248
1321419600000|2011-11-16 05:00:00|4928|4922|4810|4809|4953|4949|4801|4800|6554649
1321506000000|2011-11-17 05:00:00|4813|4796|4670|4668|4821|4820|4635|4634|8348993
1321592400000|2011-11-18 05:00:00|4700|4693|4692|4691|4711|4710|4638|4637|5010205
1321851600000|2011-11-21 05:00:00|4625|4613|4609|4607|4639|4638|4550|4549|7265422
1321938000000|2011-11-22 05:00:00|4602|4595|4602|4600|4631|4629|4553|4552|5496360
1322024400000|2011-11-23 05:00:00|4560|4552|4512|4510|4570|4568|4496|4495|6404229
1322197200000|2011-11-25 05:00:00|4496|4489|4499|4498|4541|4540|4471|4470|2416986
1322456400000|2011-11-28 05:00:00|4617|4606|4606|4605|4657|4655|4556|4555|7075818
1322542800000|2011-11-29 05:00:00|4610|4608|4557|4556|4627|4626|4550|4548|5898588
1322629200000|2011-11-30 05:00:00|4720|4712|4798|4797|4807|4806|4683|4679|9490897
1322715600000|2011-12-01 05:00:00|4767|4766|4799|4798|4809|4808|4739|4737|4805270
1322802000000|2011-12-02 05:00:00|4845|4836|4821|4820|4902|4901|4814|4814|6326883
1323061200000|2011-12-05 05:00:00|4922|4912|4878|4876|4932|4931|4837|4836|5601965
1323147600000|2011-12-06 05:00:00|4896|4886|4857|4856|4899|4898|4843|4842|5048579
1323234000000|2011-12-07 05:00:00|4820|4815|4918|4917|4939|4938|4768|4767|5872617
1323320400000|2011-12-08 05:00:00|4899|4887|4781|4779|4902|4899|4763|4762|6022015
1323406800000|2011-12-09 05:00:00|4848|4840|4877|4876|4905|4904|4815|4813|5933480
1323666000000|2011-12-12 05:00:00|4820|4811|4790|4789|4827|4825|4742|4741|4360937
1323752400000|2011-12-13 05:00:00|4869|4857|4739|4738|4870|4861|4695|4694|6615410
1323838800000|2011-12-14 05:00:00|4686|4681|4708|4707|4749|4748|4682|4681|6112754
1323925200000|2011-12-15 05:00:00|4763|4751|4644|4643|4772|4771|4635|4634|6430101
1324011600000|2011-12-16 05:00:00|4695|4689|4692|4691|4737|4736|4664|4664|8745192
1324270800000|2011-12-19 05:00:00|4690|4681|4605|4604|4709|4706|4590|4589|3931486
1324357200000|2011-12-20 05:00:00|4671|4662|4792|4791|4810|4809|4668|4662|6401174
1324443600000|2011-12-21 05:00:00|4817|4812|4749|4748|4850|4848|4723|4722|5706849
1324530000000|2011-12-22 05:00:00|4779|4771|4764|4763|4800|4799|4729|4728|4850910
1324616400000|2011-12-23 05:00:00|4778|4766|4795|4794|4800|4796|4737|4736|2746437
1324962000000|2011-12-27 05:00:00|4813|4784|4767|4766|4817|4816|4761|4760|2369744
1324962000000|2011-12-27 05:00:00|4813|4784|4767|4766|4817|4816|4761|4760|2369744
1325048400000|2011-12-28 05:00:00|4775|4770|4700|4699|4797|4776|4684|4683|3177284
1325134800000|2011-12-29 05:00:00|4723|4716|4751|4750|4757|4756|4701|4697|2457978
1325221200000|2011-12-30 05:00:00|4770|4761|4717|4716|4774|4768|4717|4716|2155777
1325566800000|2012-01-03 05:00:00|4844|4828|4837|4836|4897|4896|4814|4811|5802590
1325653200000|2012-01-04 05:00:00|4813|4802|4826|4825|4838|4837|4740|4739|4226092
1325739600000|2012-01-05 05:00:00|4790|4781|4878|4876|4925|4924|4770|4769|5502174
1325826000000|2012-01-06 05:00:00|4886|4878|4827|4824|4900|4892|4806|4805|4044076
1326085200000|2012-01-09 05:00:00|4837|4827|4841|4840|4870|4869|4813|4812|4304964
1326171600000|2012-01-10 05:00:00|4889|4878|4865|4863|4920|4912|4829|4828|6213081
1326258000000|2012-01-11 05:00:00|4845|4839|4894|4893|4908|4907|4822|4820|3967571
1326344400000|2012-01-12 05:00:00|4920|4914|4965|4962|4970|4969|4896|4895|5003744
1326430800000|2012-01-13 05:00:00|4915|4911|4979|4978|4980|4979|4883|4881|4348104
1326776400000|2012-01-17 05:00:00|4966|4955|5024|5023|5037|5036|4965|4953|5713523
1326862800000|2012-01-18 05:00:00|5015|5012|5054|5052|5097|5096|4999|4995|6483262
1326949200000|2012-01-19 05:00:00|5068|5050|5094|5091|5100|5099|5047|5046|5644865
1327035600000|2012-01-20 05:00:00|4892|4888|5003|5002|5008|5007|4889|4883|11551516
1327294800000|2012-01-23 05:00:00|5002|4984|4945|4944|5064|5063|4925|4924|6840932
1327381200000|2012-01-24 05:00:00|4909|4904|4926|4925|4960|4959|4894|4893|5039606
1327467600000|2012-01-25 05:00:00|4941|4909|5019|5017|5050|5049|4928|4909|6042908
1327554000000|2012-01-26 05:00:00|5034|5029|5000|4998|5068|5067|4973|4972|5877160
1327640400000|2012-01-27 05:00:00|4978|4969|4988|4987|5028|5027|4968|4967|4795436
1327899600000|2012-01-30 05:00:00|4942|4936|4915|4914|4947|4944|4891|4890|5147490
1327986000000|2012-01-31 05:00:00|4954|4944|5013|5012|5019|5018|4917|4916|5809144
1328072400000|2012-02-01 05:00:00|5048|5036|5062|5061|5094|5093|5030|5026|5539725
1328158800000|2012-02-02 05:00:00|5088|5071|5116|5115|5143|5142|5063|5058|5834474
1328245200000|2012-02-03 05:00:00|5202|5194|5225|5223|5245|5244|5178|5177|7307107
1328504400000|2012-02-06 05:00:00|5200|5191|5180|5179|5212|5210|5137|5136|5199418
1328590800000|2012-02-07 05:00:00|5164|5151|5213|5212|5261|5260|5156|5151|5482240
1328677200000|2012-02-08 05:00:00|5191|5181|5165|5164|5212|5207|5143|5142|5757843
1328763600000|2012-02-09 05:00:00|5199|5191|5233|5232|5260|5259|5184|5181|6834579
1328850000000|2012-02-10 05:00:00|5192|5181|5184|5182|5220|5219|5153|5152|3485655
1329109200000|2012-02-13 05:00:00|5226|5217|5207|5206|5232|5228|5186|5185|3248535
1329195600000|2012-02-14 05:00:00|5210|5205|5194|5193|5217|5216|5151|5150|4321117
1329282000000|2012-02-15 05:00:00|5213|5209|5155|5154|5234|5233|5139|5138|5128953
1329368400000|2012-02-16 05:00:00|5174|5151|5286|5285|5303|5302|5152|5150|7303530
1329454800000|2012-02-17 05:00:00|5331|5324|5286|5285|5334|5324|5269|5268|4722142
1329800400000|2012-02-21 05:00:00|5279|5268|5287|5286|5299|5299|5254|5253|4492331
1329886800000|2012-02-22 05:00:00|5299|5294|5281|5280|5310|5309|5273|5270|3679597
1329973200000|2012-02-23 05:00:00|5286|5274|5270|5269|5304|5303|5247|5246|3854638
1330059600000|2012-02-24 05:00:00|5300|5293|5334|5333|5342|5341|5282|5271|4620114
1330318800000|2012-02-27 05:00:00|5300|5291|5422|5419|5445|5444|5262|5261|6401581
1330405200000|2012-02-28 05:00:00|5371|5361|5377|5376|5397|5396|5309|5307|6406083
1330491600000|2012-02-29 05:00:00|5350|5338|5287|5286|5385|5384|5258|5257|8100222
1330578000000|2012-03-01 05:00:00|5304|5289|5360|5359|5388|5387|5299|5288|5035459
1330664400000|2012-03-02 05:00:00|5359|5350|5296|5295|5360|5358|5284|5283|4395044
1330923600000|2012-03-05 05:00:00|5273|5265|5297|5294|5302|5301|5232|5231|5787030
1331010000000|2012-03-06 05:00:00|5250|5243|5173|5172|5255|5253|5155|5154|5440103
1331096400000|2012-03-07 05:00:00|5195|5184|5230|5229|5241|5240|5176|5175|4356093
1331182800000|2012-03-08 05:00:00|5283|5281|5297|5296|5309|5308|5250|5249|4089748
1331269200000|2012-03-09 05:00:00|5309|5302|5322|5321|5347|5346|5282|5279|3962319
1331524800000|2012-03-12 04:00:00|5320|5310|5275|5273|5327|5318|5252|5251|3561804
1331611200000|2012-03-13 04:00:00|5318|5307|5422|5421|5424|5423|5275|5274|5605863
1331697600000|2012-03-14 04:00:00|5461|5454|5620|5614|5628|5627|5446|5445|11363450
1331784000000|2012-03-15 04:00:00|5607|5598|5670|5669|5676|5675|5567|5566|7201528
1331870400000|2012-03-16 04:00:00|5731|5727|5662|5661|5738|5737|5645|5644|8089640
1332129600000|2012-03-19 04:00:00|5662|5645|5725|5724|5749|5749|5645|5641|4994183
1332216000000|2012-03-20 04:00:00|5693|5679|5692|5691|5724|5723|5654|5653|4364129
1332302400000|2012-03-21 04:00:00|5710|5702|5709|5707|5749|5749|5692|5691|4896540
1332388800000|2012-03-22 04:00:00|5687|5680|5731|5729|5755|5754|5647|5643|4707796
1332475200000|2012-03-23 04:00:00|5739|5727|5729|5728|5755|5753|5687|5686|3568273
1332734400000|2012-03-26 04:00:00|5788|5768|5862|5861|5875|5874|5761|5759|5057168
1332820800000|2012-03-27 04:00:00|5904|5901|5824|5822|5919|5918|5822|5821|5244452
1332907200000|2012-03-28 04:00:00|5854|5849|5907|5906|5926|5925|5851|5845|6749090
1332993600000|2012-03-29 04:00:00|5836|5822|5788|5786|5848|5842|5725|5724|6628602
1333080000000|2012-03-30 04:00:00|5825|5815|5786|5785|5832|5830|5754|5753|4894077
1333339200000|2012-04-02 04:00:00|5798|5787|5800|5799|5834|5833|5748|5747|6244526
1333425600000|2012-04-03 04:00:00|5794|5782|5841|5840|5850|5849|5775|5774|5163251
1333512000000|2012-04-04 04:00:00|5800|5791|5739|5737|5810|5808|5722|5721|4516048
1333598400000|2012-04-05 04:00:00|5723|5711|5809|5808|5820|5819|5723|5711|3893568
1333944000000|2012-04-09 04:00:00|5729|5728|5718|5716|5738|5737|5683|5681|3787125
1334030400000|2012-04-10 04:00:00|5710|5700|5618|5617|5759|5758|5615|5614|6085423
1334116800000|2012-04-11 04:00:00|5691|5680|5698|5696|5716|5715|5666|5665|5744878
1334203200000|2012-04-12 04:00:00|5718|5703|5804|5803|5807|5806|5674|5673|4254319
1334289600000|2012-04-13 04:00:00|5809|5802|5730|5728|5809|5807|5719|5718|4863795
1334548800000|2012-04-16 04:00:00|5797|5773|5774|5773|5806|5805|5708|5706|5246892
1334635200000|2012-04-17 04:00:00|5813|5797|5818|5817|5840|5839|5766|5765|4747414
1334721600000|2012-04-18 04:00:00|5824|5812|5805|5805|5871|5870|5796|5795|5141316
1334808000000|2012-04-19 04:00:00|5775|5765|5755|5753|5831|5830|5710|5709|6737296
1334894400000|2012-04-20 04:00:00|5766|5746|5746|5745|5782|5781|5719|5718|7247211
1335153600000|2012-04-23 04:00:00|5705|5688|5731|5730|5739|5739|5651|5650|5311819
1335240000000|2012-04-24 04:00:00|5729|5717|5764|5763|5776|5775|5710|5708|4903359
1335326400000|2012-04-25 04:00:00|5794|5788|5892|5891|5900|5899|5784|5782|7248769
1335412800000|2012-04-26 04:00:00|5891|5880|5961|5960|5973|5972|5878|5875|5619821
1335499200000|2012-04-27 04:00:00|5985|5975|6018|6017|6096|6095|5984|5973|11945760
1335758400000|2012-04-30 04:00:00|6007|6003|6020|6018|6031|6030|5977|5975|6844328
1335844800000|2012-05-01 04:00:00|5998|5985|6098|6097|6117|6116|5968|5966|9414623
1335931200000|2012-05-02 04:00:00|6057|6048|6107|6106|6142|6141|6037|6032|7813968
1336017600000|2012-05-03 04:00:00|6127|6101|6088|6086|6138|6133|6065|6064|6520796
1336104000000|2012-05-04 04:00:00|6065|6052|6010|6009|6075|6071|6005|6004|5627860
1336363200000|2012-05-07 04:00:00|6031|6003|6011|6009|6066|6063|5992|5991|4001815
1336449600000|2012-05-08 04:00:00|5987|5981|5991|5989|6021|6020|5917|5916|5353696
1336536000000|2012-05-09 04:00:00|5917|5907|5949|5948|5999|5998|5894|5893|6919281
1336622400000|2012-05-10 04:00:00|5990|5987|5942|5940|6032|5995|5927|5926|3729534
1336708800000|2012-05-11 04:00:00|5936|5916|5962|5961|6007|6006|5901|5900|3813625
1336968000000|2012-05-14 04:00:00|5905|5896|5843|5842|5944|5934|5839|5838|4910583
1337054400000|2012-05-15 04:00:00|5850|5833|5796|5794|5887|5886|5779|5778|4744749
1337140800000|2012-05-16 04:00:00|5838|5829|5743|5735|5879|5879|5736|5735|4814419
1337227200000|2012-05-17 04:00:00|5739|5737|5565|5564|5745|5742|5564|5563|7855905
1337313600000|2012-05-18 04:00:00|5571|5559|5538|5537|5586|5585|5505|5504|7766496
1337572800000|2012-05-21 04:00:00|5582|5572|5634|5633|5652|5651|5559|5556|3956257
1337659200000|2012-05-22 04:00:00|5656|5641|5637|5636|5724|5723|5605|5604|5322553
1337745600000|2012-05-23 04:00:00|5582|5563|5597|5597|5611|5610|5481|5480|5594015
1337832000000|2012-05-24 04:00:00|5599|5593|5636|5635|5637|5636|5569|5568|4072689
1337918400000|2012-05-25 04:00:00|5644|5626|5579|5578|5644|5633|5562|5561|2965293
1338264000000|2012-05-29 04:00:00|5626|5614|5657|5656|5679|5678|5599|5594|3672498
1338350400000|2012-05-30 04:00:00|5586|5582|5546|5545|5600|5595|5528|5527|4459186
1338436800000|2012-05-31 04:00:00|5560|5553|5583|5581|5616|5615|5503|5502|4524594
1338523200000|2012-06-01 04:00:00|5482|5460|5342|5340|5535|5532|5319|5318|7644532
1338782400000|2012-06-04 04:00:00|5353|5341|5353|5351|5411|5410|5321|5320|5251388
1338868800000|2012-06-05 04:00:00|5349|5341|5400|5399|5410|5409|5329|5324|5073431
1338955200000|2012-06-06 04:00:00|5457|5443|5537|5536|5537|5536|5446|5443|4661576
1339041600000|2012-06-07 04:00:00|5608|5598|5523|5522|5638|5637|5512|5511|4922323
1339128000000|2012-06-08 04:00:00|5533|5515|5585|5584|5586|5585|5486|5484|3587273
1339387200000|2012-06-11 04:00:00|5656|5645|5512|5511|5661|5659|5506|5505|4629049
1339473600000|2012-06-12 04:00:00|5569|5540|5652|5651|5654|5653|5501|5500|6340458
1339560000000|2012-06-13 04:00:00|5618|5606|5512|5510|5651|5650|5487|5486|5649113
1339646400000|2012-06-14 04:00:00|5516|5511|5505|5504|5528|5527|5447|5446|6487745
1339732800000|2012-06-15 04:00:00|5562|5549|5629|5628|5632|5631|5512|5511|6226647
1339992000000|2012-06-18 04:00:00|5622|5601|5586|5584|5630|5627|5556|5555|4299422
1340078400000|2012-06-19 04:00:00|5628|5618|5695|5694|5716|5715|5608|5602|4293632
1340164800000|2012-06-20 04:00:00|5713|5700|5744|5742|5787|5786|5692|5691|4983964
1340251200000|2012-06-21 04:00:00|5778|5759|5632|5631|5789|5786|5623|5622|4357197
1340337600000|2012-06-22 04:00:00|5683|5674|5685|5683|5711|5710|5642|5641|3776203
1340596800000|2012-06-25 04:00:00|5624|5620|5604|5602|5652|5651|5579|5578|2840100
1340683200000|2012-06-26 04:00:00|5609|5586|5610|5609|5634|5633|5561|5559|3770322
1340769600000|2012-06-27 04:00:00|5635|5632|5688|5686|5696|5695|5629|5628|2980443
1340856000000|2012-06-28 04:00:00|5639|5636|5675|5672|5677|5676|5569|5567|3687379
1340942400000|2012-06-29 04:00:00|5765|5757|5821|5820|5821|5820|5765|5757|4204756
1341201600000|2012-07-02 04:00:00|5868|5840|5903|5902|5912|5911|5838|5835|999171
1341288000000|2012-07-03 04:00:00|5879|5848|5940|5940|5946|5945|5859|5848|2226567
1341460800000|2012-07-05 04:00:00|5919|5912|5925|5923|5973|5972|5875|5872|3373344
1341547200000|2012-07-06 04:00:00|5859|5847|5865|5863|5910|5907|5839|5838|2758125
1341806400000|2012-07-09 04:00:00|5876|5804|5841|5840|5876|5860|5802|5801|3216738
1341892800000|2012-07-10 04:00:00|5917|5903|5839|5838|5970|5969|5814|5813|5021286
1341979200000|2012-07-11 04:00:00|5829|5805|5808|5807|5829|5826|5747|5746|5134236
1342065600000|2012-07-12 04:00:00|5748|5734|5694|5693|5750|5749|5658|5655|5968716
1342152000000|2012-07-13 04:00:00|5708|5702|5792|5790|5797|5796|5700|5694|4303135
1342411200000|2012-07-16 04:00:00|5817|5805|5866|5864|5895|5894|5773|5772|6200953
1342497600000|2012-07-17 04:00:00|5911|5894|5868|5866|5911|5906|5768|5766|4121428
1342584000000|2012-07-18 04:00:00|5842|5828|5832|5831|5898|5897|5813|5801|4876785
1342670400000|2012-07-19 04:00:00|5757|5738|5624|5623|5766|5742|5536|5531|12739352
1342756800000|2012-07-20 04:00:00|5595|5588|5584|5583|5650|5649|5563|5562|4498871
1343016000000|2012-07-23 04:00:00|5490|5479|5574|5573|5597|5596|5436|5431|5652869
1343102400000|2012-07-24 04:00:00|5573|5568|5565|5564|5592|5591|5506|5505|6125050
1343188800000|2012-07-25 04:00:00|5573|5572|5606|5605|5628|5627|5531|5530|4828353
1343275200000|2012-07-26 04:00:00|5700|5683|5777|5776|5787|5786|5690|5683|6377915
1343361600000|2012-07-27 04:00:00|5819|5787|5855|5854|5878|5877|5745|5742|4642068
1343620800000|2012-07-30 04:00:00|5853|5844|5830|5829|5907|5906|5821|5820|4604176
1343707200000|2012-07-31 04:00:00|5855|5759|5772|5771|5855|5820|5723|5722|4549083
1343793600000|2012-08-01 04:00:00|5771|5760|5680|5679|5794|5780|5676|5675|4391603
1343880000000|2012-08-02 04:00:00|5646|5633|5650|5649|5672|5671|5590|5588|4227295
1344225600000|2012-08-06 04:00:00|5801|5776|5712|5711|5801|5797|5708|5707|4088354
1344312000000|2012-08-07 04:00:00|5764|5726|5762|5761|5814|5813|5739|5711|3848100
1344398400000|2012-08-08 04:00:00|5753|5751|5792|5791|5838|5837|5737|5732|4345193
1344484800000|2012-08-09 04:00:00|5753|5743|5647|5645|5770|5766|5630|5629|6200846
1344571200000|2012-08-10 04:00:00|5627|5620|5584|5581|5631|5629|5541|5540|6310688
1344830400000|2012-08-13 04:00:00|5592|5561|5614|5613|5624|5623|5538|5537|3520644
1344916800000|2012-08-14 04:00:00|5638|5627|5612|5609|5678|5677|5596|5595|2582063
1345003200000|2012-08-15 04:00:00|5609|5605|5666|5665|5691|5690|5595|5590|2988825
1345089600000|2012-08-16 04:00:00|5694|5640|5737|5735|5754|5753|5668|5640|4811712
1345176000000|2012-08-17 04:00:00|5751|5750|5760|5759|5765|5764|5709|5708|3383686
1345435200000|2012-08-20 04:00:00|5740|5727|5688|5687|5740|5730|5664|5663|4633447
1345521600000|2012-08-21 04:00:00|5711|5680|5660|5658|5718|5715|5647|5646|4818528
1345608000000|2012-08-22 04:00:00|5675|5652|5683|5682|5708|5707|5639|5638|4020967
1345694400000|2012-08-23 04:00:00|5664|5644|5643|5642|5680|5677|5637|5636|3379170
1345780800000|2012-08-24 04:00:00|5649|5626|5747|5746|5760|5759|5633|5626|3795526
1346040000000|2012-08-27 04:00:00|5770|5751|5743|5742|5786|5785|5721|5720|3496836
1346126400000|2012-08-28 04:00:00|5723|5709|5758|5757|5782|5781|5699|5696|2382023
1346212800000|2012-08-29 04:00:00|5759|5752|5744|5742|5776|5775|5719|5718|2759977
1346299200000|2012-08-30 04:00:00|5723|5720|5718|5717|5747|5746|5663|5662|3015524
1346385600000|2012-08-31 04:00:00|5760|5758|5831|5830|5844|5843|5705|5704|3835788
1346731200000|2012-09-04 04:00:00|5824|5822|5861|5859|5886|5885|5797|5795|4061809
1346817600000|2012-09-05 04:00:00|5860|5834|5721|5720|5860|5849|5702|5701|6445566
1346904000000|2012-09-06 04:00:00|5759|5755|5741|5740|5800|5797|5724|5723|6816749
1346990400000|2012-09-07 04:00:00|5750|5732|5773|5772|5785|5784|5709|5705|3323400
1347249600000|2012-09-10 04:00:00|5791|5772|5749|5748|5803|5802|5748|5747|3190896
1347336000000|2012-09-11 04:00:00|5725|5715|5724|5723|5748|5747|5682|5680|4438911
1347422400000|2012-09-12 04:00:00|5746|5734|5729|5728|5778|5776|5703|5702|4072549
1347508800000|2012-09-13 04:00:00|5730|5729|5908|5907|5930|5929|5726|5723|6938386
1347595200000|2012-09-14 04:00:00|5925|5910|5927|5926|5933|5929|5886|5881|5875846
1347854400000|2012-09-17 04:00:00|5927|5917|5919|5918|5940|5937|5904|5902|3679624
1347940800000|2012-09-18 04:00:00|5905|5887|5870|5868|5906|5898|5858|5857|3906052
1348027200000|2012-09-19 04:00:00|5863|5844|5866|5866|5904|5903|5852|5844|3112755
1348113600000|2012-09-20 04:00:00|5854|5833|5833|5831|5886|5884|5805|5804|4967249
1348200000000|2012-09-21 04:00:00|5852|5813|5788|5786|5858|5857|5787|5786|5598761
1348459200000|2012-09-24 04:00:00|5795|5751|5767|5766|5795|5783|5743|5741|4652152
1348545600000|2012-09-25 04:00:00|5795|5776|5713|5712|5828|5827|5711|5710|4306477
1348632000000|2012-09-26 04:00:00|5719|5714|5616|5615|5725|5723|5607|5606|4795815
1348718400000|2012-09-27 04:00:00|5668|5649|5659|5656|5682|5681|5605|5604|5311435
1348804800000|2012-09-28 04:00:00|5645|5635|5685|5684|5721|5720|5617|5615|4572568
1349064000000|2012-10-01 04:00:00|5730|5711|5774|5773|5839|5838|5725|5703|4496040
1349150400000|2012-10-02 04:00:00|5799|5792|5717|5715|5823|5822|5697|5696|3937358
1349236800000|2012-10-03 04:00:00|5712|5707|5741|5740|5756|5755|5687|5683|3876141
1349323200000|2012-10-04 04:00:00|5783|5775|5839|5838|5868|5867|5765|5763|3444684
1349409600000|2012-10-05 04:00:00|5870|5861|5855|5853|5871|5870|5818|5817|4268013
1349668800000|2012-10-08 04:00:00|5850|5845|5881|5879|5889|5888|5834|5834|2886462
1349755200000|2012-10-09 04:00:00|5889|5880|5825|5824|5900|5899|5813|5812|3832404
1349841600000|2012-10-10 04:00:00|5841|5836|5796|5795|5869|5868|5777|5776|3600726
1349928000000|2012-10-11 04:00:00|5849|5828|5848|5847|5860|5859|5816|5813|3643207
1350014400000|2012-10-12 04:00:00|5843|5834|5789|5788|5850|5849|5747|5746|3810166
1350273600000|2012-10-15 04:00:00|5783|5760|5758|5757|5800|5796|5733|5732|5314260
1350360000000|2012-10-16 04:00:00|5796|5790|5864|5863|5872|5871|5796|5790|3972735
1350446400000|2012-10-17 04:00:00|5891|5883|5936|5935|5940|5939|5868|5865|4634193
1350532800000|2012-10-18 04:00:00|5877|5861|5767|5766|5900|5890|5739|5738|8625690
1350619200000|2012-10-19 04:00:00|5773|5762|5686|5685|5784|5765|5652|5651|7620183
1350878400000|2012-10-22 04:00:00|5668|5667|5674|5672|5710|5709|5623|5622|4560718
1350964800000|2012-10-23 04:00:00|5622|5611|5540|5538|5627|5625|5537|5536|8280191
1351051200000|2012-10-24 04:00:00|5555|5551|5524|5522|5595|5594|5509|5508|5265543
1351137600000|2012-10-25 04:00:00|5556|5532|5545|5543|5569|5564|5496|5495|3322501
1351224000000|2012-10-26 04:00:00|5549|5544|5575|5574|5610|5608|5534|5533|4270996
1351656000000|2012-10-31 04:00:00|5598|5591|5598|5597|5606|5604|5537|5536|5083176
1351742400000|2012-11-01 04:00:00|5615|5610|5685|5684|5713|5712|5615|5609|6221593
1351828800000|2012-11-02 04:00:00|5732|5725|5672|5671|5743|5739|5663|5662|5503055
1352091600000|2012-11-05 05:00:00|5631|5620|5637|5636|5650|5649|5586|5585|3387715
1352178000000|2012-11-06 05:00:00|5650|5646|5718|5716|5748|5747|5650|5646|4605121
1352264400000|2012-11-07 05:00:00|5678|5660|5557|5556|5678|5661|5527|5526|7138258
1352350800000|2012-11-08 05:00:00|5561|5555|5559|5557|5629|5628|5554|5550|4181485
1352437200000|2012-11-09 05:00:00|5565|5555|5583|5581|5637|5636|5553|5551|4284659
1352696400000|2012-11-12 05:00:00|5615|5596|5551|5549|5615|5605|5534|5533|3176640
1352782800000|2012-11-13 05:00:00|5524|5516|5474|5473|5552|5551|5472|5471|4210114
1352869200000|2012-11-14 05:00:00|5481|5477|5364|5362|5500|5497|5348|5347|5171983
1352955600000|2012-11-15 05:00:00|5407|5338|5365|5364|5407|5395|5303|5301|4443695
1353042000000|2012-11-16 05:00:00|5375|5354|5430|5429|5458|5456|5358|5354|6148147
1353301200000|2012-11-19 05:00:00|5489|5480|5524|5523|5527|5526|5468|5464|6041274
1353387600000|2012-11-20 05:00:00|5510|5505|5587|5586|5588|5587|5492|5491|3704471
1353474000000|2012-11-21 05:00:00|5592|5582|5600|5599|5618|5616|5582|5580|3035675
1353646800000|2012-11-23 05:00:00|5620|5619|5653|5652|5655|5654|5610|5607|1233485
1353906000000|2012-11-26 05:00:00|5629|5627|5568|5567|5634|5633|5547|5546|4746378
1353992400000|2012-11-27 05:00:00|5555|5542|5448|5441|5572|5571|5436|5435|9222041
1354078800000|2012-11-28 05:00:00|5444|5418|5553|5551|5560|5559|5419|5410|6548053
1354165200000|2012-11-29 05:00:00|5578|5566|5593|5592|5627|5626|5559|5552|4424598
1354251600000|2012-11-30 05:00:00|5598|5566|5592|5590|5608|5606|5581|5566|4214209
1354510800000|2012-12-03 05:00:00|5617|5596|5600|5599|5653|5652|5594|5593|4589199
1354597200000|2012-12-04 05:00:00|5596|5595|5585|5584|5619|5615|5547|5546|3503526
1354683600000|2012-12-05 05:00:00|5600|5594|5642|5640|5666|5665|5575|5574|4978792
1354770000000|2012-12-06 05:00:00|5635|5621|5612|5612|5635|5632|5589|5588|3482811
1354856400000|2012-12-07 05:00:00|5633|5619|5662|5661|5664|5663|5621|5619|3430060
1355115600000|2012-12-10 05:00:00|5651|5645|5677|5676|5695|5694|5644|5641|3258042
1355202000000|2012-12-11 05:00:00|5708|5696|5708|5706|5759|5758|5694|5690|4022491
1355288400000|2012-12-12 05:00:00|5739|5733|5768|5767|5835|5834|5719|5717|5599250
1355374800000|2012-12-13 05:00:00|5776|5762|5775|5771|5800|5799|5751|5750|4459110
1355461200000|2012-12-14 05:00:00|5770|5753|5666|5665|5770|5762|5652|5651|4501210
1355720400000|2012-12-17 05:00:00|5700|5696|5729|5727|5735|5735|5679|5678|4730925
1355806800000|2012-12-18 05:00:00|5778|5775|5782|5781|5822|5821|5762|5761|6432136
1355893200000|2012-12-19 05:00:00|5750|5735|5679|5678|5770|5768|5675|5674|5278234
1355979600000|2012-12-20 05:00:00|5700|5688|5741|5739|5741|5740|5684|5681|5049914
1356066000000|2012-12-21 05:00:00|5724|5712|5767|5766|5781|5780|5655|5632|9113276
1356325200000|2012-12-24 05:00:00|5760|5750|5753|5752|5795|5793|5745|5744|1957326
1356498000000|2012-12-26 05:00:00|5767|5764|5714|5713|5773|5770|5707|5706|3123888
1356584400000|2012-12-27 05:00:00|5721|5716|5669|5667|5725|5723|5589|5588|4838559
1356670800000|2012-12-28 05:00:00|5645|5638|5667|5666|5705|5704|5640|5636|3771382
1356930000000|2012-12-31 05:00:00|5647|5637|5749|5748|5749|5748|5624|5623|4628031
1357102800000|2013-01-02 05:00:00|5834|5832|5877|5876|5895|5894|5834|5820|5496801
1357189200000|2013-01-03 05:00:00|5884|5875|5901|5900|5926|5925|5865|5863|4443997
1357275600000|2013-01-04 05:00:00|5917|5881|5962|5960|5966|5965|5894|5881|3678702
1357534800000|2013-01-07 05:00:00|5934|5925|5987|5986|5999|5999|5933|5925|3630084
1357621200000|2013-01-08 05:00:00|5978|5968|6021|6020|6032|6031|5953|5952|4514539
1357707600000|2013-01-09 05:00:00|6043|6030|6025|6024|6090|6089|6016|6015|5695788
1357794000000|2013-01-10 05:00:00|6045|6039|6079|6077|6079|6078|6009|6008|5382667
1357880400000|2013-01-11 05:00:00|6069|6054|6124|6123|6197|6196|6034|6030|10016542
1358139600000|2013-01-14 05:00:00|6079|6053|6124|6122|6139|6138|6079|6053|4813001
1358226000000|2013-01-15 05:00:00|6016|6015|6077|6076|6084|6083|6007|6003|6001196
1358312400000|2013-01-16 05:00:00|6091|6052|6062|6061|6091|6074|6048|6047|3640612
1358398800000|2013-01-17 05:00:00|6115|6103|6074|6072|6120|6119|6058|6057|3646431
1358485200000|2013-01-18 05:00:00|5988|5973|5979|5978|6030|6025|5892|5890|9310395
1358830800000|2013-01-22 05:00:00|5987|5953|5940|5939|5991|5987|5902|5901|6141592
1358917200000|2013-01-23 05:00:00|5923|5912|5893|5892|5932|5926|5881|5880|5711406
1359003600000|2013-01-24 05:00:00|5939|5913|5930|5929|5951|5950|5901|5900|5098533
1359090000000|2013-01-25 05:00:00|5958|5939|5949|5948|5970|5969|5920|5919|3652155
1359349200000|2013-01-28 05:00:00|5961|5938|5909|5909|5961|5953|5871|5870|4594942
1359435600000|2013-01-29 05:00:00|5933|5889|5946|5945|5957|5956|5897|5870|4992309
1359522000000|2013-01-30 05:00:00|5926|5902|5932|5930|5967|5965|5917|5902|5198398
1359608400000|2013-01-31 05:00:00|5951|5935|5882|5881|5982|5981|5882|5881|5321100
1359694800000|2013-02-01 05:00:00|5933|5923|5992|5991|6012|6011|5930|5923|5281203
1359954000000|2013-02-04 05:00:00|5964|5953|5943|5942|5975|5974|5921|5920|4142189
1360040400000|2013-02-05 05:00:00|5982|5957|6065|6064|6090|6089|5968|5957|6014950
1360126800000|2013-02-06 05:00:00|5996|5985|6056|6055|6082|6081|5996|5985|5748305
1360213200000|2013-02-07 05:00:00|6073|6034|6214|6213|6234|6233|6056|6034|11458491
1360299600000|2013-02-08 05:00:00|6207|6200|6180|6179|6233|6233|6149|6148|6340546
1360558800000|2013-02-11 05:00:00|6187|6159|6198|6196|6205|6204|6137|6135|3283990
1360645200000|2013-02-12 05:00:00|6211|6204|6221|6221|6256|6255|6195|6193|4024308
1360731600000|2013-02-13 05:00:00|6254|6244|6211|6210|6276|6275|6189|6188|3166041
1360818000000|2013-02-14 05:00:00|6209|6193|6235|6234|6265|6264|6185|6180|3268585
1360904400000|2013-02-15 05:00:00|6286|6240|6168|6166|6286|6264|6144|6142|4905566
1361250000000|2013-02-19 05:00:00|6183|6153|6229|6228|6240|6239|6168|6150|2828651
1361336400000|2013-02-20 05:00:00|6211|6199|6191|6190|6248|6247|6188|6187|4648185
1361422800000|2013-02-21 05:00:00|6213|6152|6152|6151|6213|6199|6115|6114|4658631
1361509200000|2013-02-22 05:00:00|6187|6175|6258|6257|6258|6257|6178|6175|4740438
1361768400000|2013-02-25 05:00:00|6290|6274|6201|6200|6300|6299|6200|6199|7817796
1361854800000|2013-02-26 05:00:00|6218|6190|6193|6192|6218|6216|6156|6155|5581472
1361941200000|2013-02-27 05:00:00|6175|6168|6250|6249|6260|6259|6164|6162|4331268
1362027600000|2013-02-28 05:00:00|6228|6223|6218|6217|6265|6264|6190|6188|4366509
1362114000000|2013-03-01 05:00:00|6199|6182|6239|6237|6249|6248|6154|6151|4848420
1362373200000|2013-03-04 05:00:00|6215|6207|6291|6290|6300|6299|6206|6203|4307545
1362459600000|2013-03-05 05:00:00|6328|6313|6414|6409|6443|6442|6308|6305|6463253
1362546000000|2013-03-06 05:00:00|6448|6438|6470|6463|6494|6493|6438|6435|5405843
1362632400000|2013-03-07 05:00:00|6480|6471|6458|6453|6488|6487|6415|6414|3780867
1362718800000|2013-03-08 05:00:00|6468|6455|6471|6465|6476|6475|6367|6366|5483168
1362974400000|2013-03-11 04:00:00|6481|6457|6552|6550|6562|6561|6472|6457|4841945
1363060800000|2013-03-12 04:00:00|6574|6543|6529|6528|6581|6579|6507|6506|4665694
1363147200000|2013-03-13 04:00:00|6524|6523|6530|6529|6561|6557|6513|6512|3625234
1363233600000|2013-03-14 04:00:00|6552|6542|6537|6536|6575|6573|6530|6529|3042477
1363320000000|2013-03-15 04:00:00|6566|6550|6615|6614|6644|6642|6534|6533|7346626
1363579200000|2013-03-18 04:00:00|6556|6499|6580|6576|6613|6612|6487|6475|3942434
1363665600000|2013-03-19 04:00:00|6600|6593|6514|6511|6615|6613|6481|6480|4165025
1363752000000|2013-03-20 04:00:00|6548|6542|6602|6600|6614|6613|6548|6541|3537599
1363838400000|2013-03-21 04:00:00|6585|6583|6542|6539|6599|6591|6526|6525|2766498
1363924800000|2013-03-22 04:00:00|6565|6556|6623|6622|6635|6634|6565|6556|3129105
1364184000000|2013-03-25 04:00:00|6672|6653|6611|6610|6677|6676|6582|6581|6137749
1364270400000|2013-03-26 04:00:00|6640|6636|6718|6717|6724|6723|6637|6636|3875648
1364356800000|2013-03-27 04:00:00|6679|6673|6716|6715|6726|6725|6664|6659|2644615
1364443200000|2013-03-28 04:00:00|6727|6723|6746|6737|6748|6747|6701|6700|3230067
1364788800000|2013-04-01 04:00:00|6742|6734|6726|6725|6776|6774|6701|6700|2754344
1364875200000|2013-04-02 04:00:00|6740|6737|6764|6763|6776|6775|6711|6710|3091234
1364961600000|2013-04-03 04:00:00|6773|6760|6626|6625|6773|6762|6605|6604|4477530
1365048000000|2013-04-04 04:00:00|6642|6635|6674|6673|6697|6696|6634|6627|2976920
1365134400000|2013-04-05 04:00:00|6584|6573|6535|6525|6591|6580|6477|6476|6125653
1365393600000|2013-04-08 04:00:00|6558|6541|6580|6559|6581|6577|6514|6513|4314344
1365480000000|2013-04-09 04:00:00|6565|6560|6522|6521|6576|6568|6516|6515|4510159
1365566400000|2013-04-10 04:00:00|6547|6532|6539|6538|6558|6557|6537|6531|7504951
1365652800000|2013-04-11 04:00:00|6548|6540|6578|6571|6593|6592|6521|6520|5611606
1365739200000|2013-04-12 04:00:00|6555|6546|6568|6567|6585|6584|6519|6518|3431207
1365998400000|2013-04-15 04:00:00|6558|6541|6414|6409|6562|6554|6409|6408|6240496
1366084800000|2013-04-16 04:00:00|6461|6450|6459|6454|6506|6505|6428|6427|5455587
1366171200000|2013-04-17 04:00:00|6417|6412|6412|6409|6432|6430|6344|6343|6231809
1366257600000|2013-04-18 04:00:00|6418|6391|6505|6504|6589|6588|6370|6363|9929587
1366344000000|2013-04-19 04:00:00|6543|6534|6721|6720|6725|6724|6535|6534|7886643
1366603200000|2013-04-22 04:00:00|6731|6692|6666|6665|6739|6722|6626|6625|4977920
1366689600000|2013-04-23 04:00:00|6691|6675|6749|6724|6754|6753|6664|6661|4477882
1366776000000|2013-04-24 04:00:00|6764|6725|6744|6743|6764|6761|6705|6704|3614983
1366862400000|2013-04-25 04:00:00|6775|6764|6814|6813|6905|6904|6767|6764|5514976
1366948800000|2013-04-26 04:00:00|6812|6804|6784|6772|6845|6840|6758|6757|3284424
1367208000000|2013-04-29 04:00:00|6803|6801|6765|6764|6820|6819|6762|6761|2535906
1367294400000|2013-04-30 04:00:00|6776|6765|6841|6840|6848|6847|6761|6760|3853415
1367380800000|2013-05-01 04:00:00|6828|6816|6835|6829|6886|6885|6816|6784|3512922
1367467200000|2013-05-02 04:00:00|6854|6837|6937|6936|6947|6946|6838|6837|3342090
1367553600000|2013-05-03 04:00:00|7005|6993|7024|7013|7109|7108|6997|6990|6540983
1367812800000|2013-05-06 04:00:00|7021|7016|7007|7006|7059|7058|6996|6995|4267643
1367899200000|2013-05-07 04:00:00|7025|6995|7026|7019|7046|7045|6997|6995|4087727
1367985600000|2013-05-08 04:00:00|6992|6978|7030|7029|7042|7041|6958|6956|3355744
1368072000000|2013-05-09 04:00:00|7032|7017|7022|7021|7052|7051|6973|6971|3503316
1368158400000|2013-05-10 04:00:00|7034|6984|7012|6984|7034|7025|6966|6965|3184249
1368417600000|2013-05-13 04:00:00|7018|7015|6981|6980|7021|7020|6935|6934|4776691
1368504000000|2013-05-14 04:00:00|6996|6986|7154|7149|7161|7160|6990|6986|5565898
1368590400000|2013-05-15 04:00:00|7145|7132|7278|7276|7305|7304|7145|7132|4686320
1368676800000|2013-05-16 04:00:00|7260|7250|7223|7222|7295|7294|7213|7212|3453535
1368763200000|2013-05-17 04:00:00|7227|7216|7349|7324|7350|7337|7227|7216|4434406
1369022400000|2013-05-20 04:00:00|7326|7320|7443|7442|7454|7453|7322|7320|4515406
1369108800000|2013-05-21 04:00:00|7447|7436|7514|7509|7546|7545|7444|7436|4769416
1369195200000|2013-05-22 04:00:00|7543|7533|7445|7444|7700|7699|7429|7428|11825292
1369281600000|2013-05-23 04:00:00|7390|7379|7472|7466|7499|7499|7368|7365|7583710
1369368000000|2013-05-24 04:00:00|7437|7399|7531|7529|7535|7534|7399|7398|5247513
1369713600000|2013-05-28 04:00:00|7605|7590|7619|7602|7712|7711|7593|7589|6259115
1369800000000|2013-05-29 04:00:00|7580|7572|7587|7580|7666|7665|7540|7539|5178326
1369886400000|2013-05-30 04:00:00|7603|7600|7615|7614|7690|7690|7594|7591|5060138
1369972800000|2013-05-31 04:00:00|7613|7603|7580|7573|7739|7738|7574|7573|5679795
1370232000000|2013-06-03 04:00:00|7602|7580|7648|7647|7667|7666|7564|7561|6295279
1370318400000|2013-06-04 04:00:00|7664|7641|7607|7598|7724|7723|7597|7595|5359566
1370404800000|2013-06-05 04:00:00|7604|7594|7479|7478|7628|7626|7465|7464|5673892
1370491200000|2013-06-06 04:00:00|7480|7466|7624|7623|7625|7624|7468|7464|5096065
1370577600000|2013-06-07 04:00:00|7671|7660|7827|7798|7828|7811|7647|7640|5981160
1370836800000|2013-06-10 04:00:00|7812|7795|7828|7825|7863|7861|7771|7770|3493238
1370923200000|2013-06-11 04:00:00|7761|7744|7726|7649|7786|7785|7650|7649|5008860
1371009600000|2013-06-12 04:00:00|7700|7690|7475|7467|7700|7696|7471|7467|6677874
1371096000000|2013-06-13 04:00:00|7460|7453|7521|7520|7526|7525|7379|7377|6177925
1371182400000|2013-06-14 04:00:00|7498|7454|7297|7296|7520|7498|7273|7272|7957401
1371441600000|2013-06-17 04:00:00|7370|7369|7387|7385|7422|7421|7339|7338|5445787
1371528000000|2013-06-18 04:00:00|7411|7403|7501|7498|7548|7547|7408|7403|5128696
1371614400000|2013-06-19 04:00:00|7499|7487|7435|7415|7511|7508|7419|7415|5064984
1371700800000|2013-06-20 04:00:00|7376|7371|7292|7291|7400|7399|7281|7281|5085411
1371787200000|2013-06-21 04:00:00|7374|7329|7370|7328|7379|7378|7238|7236|6484750
1372046400000|2013-06-24 04:00:00|7263|7252|7208|7190|7285|7279|7170|7168|5842262
1372132800000|2013-06-25 04:00:00|7272|7264|7332|7318|7366|7365|7267|7255|4165376
1372219200000|2013-06-26 04:00:00|7372|7364|7391|7390|7425|7424|7335|7333|4324803
1372305600000|2013-06-27 04:00:00|7457|7447|7514|7511|7544|7543|7452|7446|3750814
1372392000000|2013-06-28 04:00:00|7500|7495|7471|7463|7534|7533|7434|7432|4207031
1372651200000|2013-07-01 04:00:00|7547|7533|7566|7564|7646|7645|7547|7533|4179023
1372737600000|2013-07-02 04:00:00|7541|7532|7463|7453|7629|7628|7430|7429|4268056
1372824000000|2013-07-03 04:00:00|7437|7389|7454|7452|7478|7477|7392|7389|2704607
1372996800000|2013-07-05 04:00:00|7538|7534|7635|7634|7637|7636|7514|7512|3943014
1373256000000|2013-07-08 04:00:00|7693|7684|7705|7704|7782|7781|7690|7684|4278081
1373342400000|2013-07-09 04:00:00|7785|7774|7762|7761|7798|7793|7708|7706|3769495
1373428800000|2013-07-10 04:00:00|7740|7734|7633|7629|7757|7754|7595|7594|4393832
1373515200000|2013-07-11 04:00:00|7747|7746|7699|7698|7762|7760|7656|7655|5087524
1373601600000|2013-07-12 04:00:00|7749|7738|7837|7828|7845|7844|7729|7728|4483117
1373860800000|2013-07-15 04:00:00|7858|7851|7786|7785|7864|7862|7751|7750|3852175
1373947200000|2013-07-16 04:00:00|7814|7790|7828|7827|7835|7834|7776|7775|4120439
1374033600000|2013-07-17 04:00:00|7535|7531|7677|7675|7746|7743|7463|7462|14951544
1374120000000|2013-07-18 04:00:00|7536|7516|7401|7400|7562|7561|7388|7386|9676979
1374206400000|2013-07-19 04:00:00|7360|7355|7409|7407|7474|7473|7350|7348|7451828
1374465600000|2013-07-22 04:00:00|7443|7413|7471|7470|7520|7519|7421|7413|5207947
1374552000000|2013-07-23 04:00:00|7513|7506|7443|7442|7520|7514|7436|7435|3752477
1374638400000|2013-07-24 04:00:00|7495|7486|7536|7535|7607|7606|7476|7475|5844270
1374724800000|2013-07-25 04:00:00|7541|7500|7578|7570|7581|7580|7504|7500|3604293
1374811200000|2013-07-26 04:00:00|7561|7546|7535|7534|7561|7553|7442|7440|3078555
1375070400000|2013-07-29 04:00:00|7532|7521|7508|7507|7537|7530|7433|7432|2961629
1375156800000|2013-07-30 04:00:00|7550|7547|7519|7518|7555|7553|7484|7483|3250811
1375243200000|2013-07-31 04:00:00|7524|7497|7375|7374|7587|7585|7348|7347|9440465
1375329600000|2013-08-01 04:00:00|7472|7453|7563|7560|7610|7609|7464|7451|5497266
1375416000000|2013-08-02 04:00:00|7570|7550|7564|7563|7572|7571|7500|7500|1637336
1375675200000|2013-08-05 04:00:00|7555|7541|7595|7593|7605|7603|7523|7519|2055461
1375761600000|2013-08-06 04:00:00|7591|7580|7583|7581|7610|7607|7547|7546|2369746
1375848000000|2013-08-07 04:00:00|7567|7545|7514|7513|7574|7569|7486|7485|2917950
1375934400000|2013-08-08 04:00:00|7585|7560|7620|7619|7650|7649|7549|7548|3012037
1376020800000|2013-08-09 04:00:00|7635|7613|7552|7550|7637|7636|7502|7501|3490864
1376280000000|2013-08-12 04:00:00|7512|7489|7556|7543|7562|7561|7490|7489|2104260
1376366400000|2013-08-13 04:00:00|7571|7562|7625|7619|7644|7643|7490|7488|2760925
1376452800000|2013-08-14 04:00:00|7623|7601|7591|7589|7643|7641|7576|7574|2732197
1376539200000|2013-08-15 04:00:00|7538|7527|7490|7489|7544|7541|7463|7462|3574097
1376625600000|2013-08-16 04:00:00|7488|7477|7518|7517|7535|7534|7469|7464|3921488
1376884800000|2013-08-19 04:00:00|7517|7502|7435|7433|7521|7521|7430|7429|3188883
1376971200000|2013-08-20 04:00:00|7441|7440|7429|7428|7467|7466|7381|7378|2474366
1377057600000|2013-08-21 04:00:00|7401|7396|7347|7341|7433|7432|7326|7325|2717143
1377144000000|2013-08-22 04:00:00|7367|7365|7388|7381|7400|7399|7343|7337|2092808
1377230400000|2013-08-23 04:00:00|7394|7390|7370|7365|7400|7390|7313|7312|2232034
1377489600000|2013-08-26 04:00:00|7390|7378|7365|7353|7447|7446|7343|7342|2181287
1377576000000|2013-08-27 04:00:00|7280|7266|7191|7189|7295|7293|7177|7176|3430505
1377662400000|2013-08-28 04:00:00|7174|7168|7201|7200|7235|7234|7157|7153|2578935
1377748800000|2013-08-29 04:00:00|7186|7180|7222|7220|7263|7262|7165|7158|2564782
1377835200000|2013-08-30 04:00:00|7224|7211|7187|7185|7224|7213|7148|7147|3119368
1378180800000|2013-09-03 04:00:00|7268|7262|7243|7242|7342|7337|7214|7213|3513336
1378267200000|2013-09-04 04:00:00|7254|7251|7316|7314|7350|7349|7226|7220|2668466
1378353600000|2013-09-05 04:00:00|7315|7309|7386|7383|7424|7423|7291|7286|3275313
1378440000000|2013-09-06 04:00:00|7404|7381|7335|7333|7404|7399|7242|7240|3077136
1378699200000|2013-09-09 04:00:00|7363|7351|7367|7362|7383|7380|7316|7315|2801313
1378785600000|2013-09-10 04:00:00|7434|7417|7462|7457|7467|7466|7401|7400|2932025
1378872000000|2013-09-11 04:00:00|7469|7461|7522|7515|7522|7520|7445|7440|2735513
1378958400000|2013-09-12 04:00:00|7533|7518|7532|7527|7561|7560|7498|7497|2202918
1379044800000|2013-09-13 04:00:00|7560|7540|7531|7530|7576|7574|7509|7507|2322332
1379304000000|2013-09-16 04:00:00|7639|7626|7557|7556|7645|7641|7545|7544|4207187
1379390400000|2013-09-17 04:00:00|7577|7564|7697|7690|7700|7699|7576|7560|3606181
1379476800000|2013-09-18 04:00:00|7700|7696|7770|7762|7782|7781|7655|7653|3726285
1379563200000|2013-09-19 04:00:00|7790|7782|7757|7756|7790|7786|7715|7714|3473576
1379649600000|2013-09-20 04:00:00|7764|7746|7780|7724|7790|7788|7716|7715|5546552
1379908800000|2013-09-23 04:00:00|7731|7720|7648|7640|7766|7765|7613|7612|3338457
1379995200000|2013-09-24 04:00:00|7649|7638|7612|7606|7694|7693|7597|7596|2560332
1380081600000|2013-09-25 04:00:00|7619|7603|7600|7599|7656|7655|7563|7562|2811423
1380168000000|2013-09-26 04:00:00|7605|7600|7634|7632|7700|7699|7581|7578|2496809
1380254400000|2013-09-27 04:00:00|7608|7590|7610|7575|7612|7606|7550|7538|2049660
1380513600000|2013-09-30 04:00:00|7505|7494|7557|7550|7586|7585|7468|7461|2634179
1380600000000|2013-10-01 04:00:00|7577|7559|7595|7593|7601|7600|7546|7545|2499125
1380686400000|2013-10-02 04:00:00|7513|7508|7456|7448|7534|7523|7418|7417|3672784
1380772800000|2013-10-03 04:00:00|7428|7411|7403|7396|7435|7426|7331|7330|3935299
1380859200000|2013-10-04 04:00:00|7400|7384|7430|7427|7433|7432|7361|7360|2453480
1381118400000|2013-10-07 04:00:00|7356|7346|7298|7247|7357|7349|7291|7247|2820946
1381204800000|2013-10-08 04:00:00|7319|7298|7223|7222|7319|7303|7213|7212|3567730
1381291200000|2013-10-09 04:00:00|7234|7226|7223|7222|7269|7268|7209|7208|4456250
1381377600000|2013-10-10 04:00:00|7320|7295|7466|7464|7467|7466|7306|7295|3258937
1381464000000|2013-10-11 04:00:00|7474|7455|7542|7541|7545|7544|7442|7437|3305941
1381723200000|2013-10-14 04:00:00|7541|7527|7612|7605|7612|7610|7510|7509|2760823
1381809600000|2013-10-15 04:00:00|7596|7577|7525|7524|7636|7635|7524|7523|3770535
1381896000000|2013-10-16 04:00:00|7582|7562|7631|7629|7675|7674|7550|7540|5737129
1381982400000|2013-10-17 04:00:00|7786|7782|8030|8021|8040|8039|7782|7780|9676507
1382068800000|2013-10-18 04:00:00|8002|7995|8056|8043|8066|8065|7935|7928|7036328
1382328000000|2013-10-21 04:00:00|8052|8040|8042|8040|8100|8099|8031|8030|3363349
1382414400000|2013-10-22 04:00:00|8090|8020|8089|8087|8118|8116|8043|8020|2955369
1382500800000|2013-10-23 04:00:00|8064|8054|8065|8064|8086|8082|8001|8000|2654578
1382587200000|2013-10-24 04:00:00|8089|8029|8165|8087|8166|8099|8048|8029|2808548
1382673600000|2013-10-25 04:00:00|8079|8075|8262|8261|8267|8266|8079|8075|5707749
1382932800000|2013-10-28 04:00:00|8276|8260|8282|8271|8314|8313|8207|8200|4066982
1383019200000|2013-10-29 04:00:00|8315|8300|8372|8366|8374|8373|8297|8293|3080826
1383105600000|2013-10-30 04:00:00|8384|8339|8315|8309|8387|8383|8281|8280|3420007
1383192000000|2013-10-31 04:00:00|8299|8278|8187|8179|8299|8289|8170|8169|4533874
1383278400000|2013-11-01 04:00:00|8212|8208|8217|8216|8267|8264|8180|8179|2947642
1383541200000|2013-11-04 05:00:00|8265|8221|8193|8192|8265|8263|8176|8175|2384263
1383627600000|2013-11-05 05:00:00|8175|8161|8190|8189|8213|8212|8111|8109|2114587
1383714000000|2013-11-06 05:00:00|8269|8239|8214|8208|8269|8257|8183|8182|2063006
1383800400000|2013-11-07 05:00:00|8245|8237|8096|8089|8260|8257|8089|8088|3044110
1383886800000|2013-11-08 05:00:00|8131|8121|8183|8175|8195|8193|8117|8109|3796891
1384146000000|2013-11-11 05:00:00|8166|8155|8143|8134|8168|8167|8119|8119|2012236
1384232400000|2013-11-12 05:00:00|8140|8114|8104|8103|8140|8133|8058|8057|2005818
1384318800000|2013-11-13 05:00:00|8054|8042|8146|8141|8147|8146|8023|8022|2500513
1384405200000|2013-11-14 05:00:00|8170|8161|8189|8188|8191|8190|8136|8133|2033979
1384491600000|2013-11-15 05:00:00|8327|8302|8313|8276|8331|8320|8238|8237|3956136
1384750800000|2013-11-18 05:00:00|8289|8287|8234|8233|8300|8295|8217|8216|2811971
1384837200000|2013-11-19 05:00:00|8260|8223|8251|8241|8289|8288|8227|8223|2526731
1384923600000|2013-11-20 05:00:00|8307|8293|8226|8225|8342|8341|8197|8196|3168698
1385010000000|2013-11-21 05:00:00|8265|8247|8395|8394|8400|8399|8257|8247|3944285
1385096400000|2013-11-22 05:00:00|8383|8380|8390|8382|8393|8392|8338|8337|2426591
1385355600000|2013-11-25 05:00:00|8438|8419|8460|8459|8477|8476|8411|8408|2977893
1385442000000|2013-11-26 05:00:00|8487|8464|8510|8509|8559|8558|8475|8464|3992891
1385528400000|2013-11-27 05:00:00|8542|8526|8560|8559|8566|8565|8499|8493|2325246
1385701200000|2013-11-29 05:00:00|8599|8575|8595|8546|8619|8618|8553|8545|1631790
1385960400000|2013-12-02 05:00:00|8603|8570|8533|8527|8654|8653|8517|8516|3129667
1386046800000|2013-12-03 05:00:00|8498|8490|8462|8454|8533|8532|8421|8420|2900005
1386133200000|2013-12-04 05:00:00|8424|8422|8451|8450|8525|8524|8381|8376|3198402
1386219600000|2013-12-05 05:00:00|8429|8400|8455|8453|8499|8496|8426|8400|3007174
1386306000000|2013-12-06 05:00:00|8558|8546|8594|8592|8609|8608|8536|8535|2332485
1386565200000|2013-12-09 05:00:00|8626|8617|8577|8571|8641|8636|8536|8534|1955966
1386651600000|2013-12-10 05:00:00|8542|8516|8532|8500|8575|8573|8510|8500|1957921
1386738000000|2013-12-11 05:00:00|8530|8524|8391|8387|8570|8566|8381|8380|2579653
1386824400000|2013-12-12 05:00:00|8385|8371|8332|8327|8429|8427|8321|8320|2867062
1386910800000|2013-12-13 05:00:00|8348|8325|8368|8367|8390|8388|8324|8322|3113191
1387170000000|2013-12-16 05:00:00|8429|8391|8451|8450|8497|8494|8408|8391|3061067
1387256400000|2013-12-17 05:00:00|8482|8471|8411|8287|8482|8471|8407|8287|2216246
1387342800000|2013-12-18 05:00:00|8458|8426|8607|8594|8612|8611|8364|8353|3552597
1387429200000|2013-12-19 05:00:00|8608|8578|8646|8639|8653|8652|8591|8578|2572200
1387515600000|2013-12-20 05:00:00|8672|8665|8767|8766|8778|8777|8645|8643|4493174
1387774800000|2013-12-23 05:00:00|8816|8796|8834|8833|8858|8857|8796|8768|2551575
1387861200000|2013-12-24 05:00:00|8846|8830|8900|8867|8900|8873|8822|8812|839699
1388034000000|2013-12-26 05:00:00|8895|8884|8902|8896|8925|8923|8876|8875|1495361
1388120400000|2013-12-27 05:00:00|8929|8851|8934|8912|8952|8951|8894|8851|1503824
1388379600000|2013-12-30 05:00:00|8940|8920|8961|8957|8963|8962|8915|8914|1471815
1388466000000|2013-12-31 05:00:00|8996|8963|9099|9067|9107|9078|8977|8950|2432701
1388638800000|2014-01-02 05:00:00|9091|9038|8946|8945|9108|9103|8938|8937|4379462
1388725200000|2014-01-03 05:00:00|8920|8917|8975|8974|9008|9007|8863|8862|3016299
1388984400000|2014-01-06 05:00:00|8990|8972|8970|8968|9025|9022|8938|8936|1987475
1389070800000|2014-01-07 05:00:00|9019|9007|8935|8933|9070|9069|8901|8900|3604050
1389157200000|2014-01-08 05:00:00|8896|8862|8944|8938|8965|8964|8879|8862|3126288
1389243600000|2014-01-09 05:00:00|8992|8982|8888|8887|8992|8983|8808|8807|3022179
1389330000000|2014-01-10 05:00:00|8939|8923|8856|8854|8957|8956|8810|8809|2366861
1389589200000|2014-01-13 05:00:00|8858|8818|8704|8694|8900|8899|8690|8688|4810202
1389675600000|2014-01-14 05:00:00|8723|8700|8713|8705|8745|8744|8607|8606|4129075
1389762000000|2014-01-15 05:00:00|8758|8740|8825|8824|8856|8853|8709|8707|3867827
1389848400000|2014-01-16 05:00:00|8821|8778|8780|8772|8825|8822|8727|8725|2560628
1389934800000|2014-01-17 05:00:00|9200|9183|9102|9092|9362|9360|9059|9055|13489144
1390280400000|2014-01-21 05:00:00|9217|9203|9059|9057|9274|9270|8965|8961|6071283
1390366800000|2014-01-22 05:00:00|9075|9070|9114|9113|9143|9142|9063|9062|3259515
1390453200000|2014-01-23 05:00:00|9026|9004|8917|8916|9043|9035|8869|8868|4336184
1390539600000|2014-01-24 05:00:00|8843|8841|8696|8695|8937|8933|8667|8666|5331633
1390798800000|2014-01-27 05:00:00|8717|8686|8578|8516|8778|8774|8572|8515|4885664
1390885200000|2014-01-28 05:00:00|8602|8585|8668|8659|8718|8717|8565|8560|3554649
1390971600000|2014-01-29 05:00:00|8690|8636|8560|8552|8693|8688|8545|8543|2835461
1391058000000|2014-01-30 05:00:00|8645|8644|8671|8662|8698|8697|8610|8607|3334897
1391144400000|2014-01-31 05:00:00|8531|8510|8503|8491|8592|8590|8493|8491|3860746
1391403600000|2014-02-03 05:00:00|8520|8498|8289|8288|8547|8536|8278|8277|4919644
1391490000000|2014-02-04 05:00:00|8324|8308|8408|8398|8471|8470|8269|8263|4716100
1391576400000|2014-02-05 05:00:00|8331|8318|8373|8372|8412|8411|8299|8294|2744255
1391662800000|2014-02-06 05:00:00|8476|8450|8574|8566|8577|8576|8434|8432|4753896
1391749200000|2014-02-07 05:00:00|8602|8581|8699|8698|8718|8716|8579|8577|3827895
1392008400000|2014-02-10 05:00:00|8818|8783|8841|8830|8897|8896|8751|8750|4832922
1392094800000|2014-02-11 05:00:00|8857|8835|8861|8855|8884|8883|8818|8816|3019999
1392181200000|2014-02-12 05:00:00|8871|8863|8901|8900|8905|8904|8841|8840|2074122
1392267600000|2014-02-13 05:00:00|8853|8835|8888|8887|8898|8897|8804|8801|2103071
1392354000000|2014-02-14 05:00:00|8886|8860|8900|8899|8930|8926|8826|8825|2240502
1392699600000|2014-02-18 05:00:00|8916|8880|8909|8897|8916|8913|8830|8828|3107411
1392786000000|2014-02-19 05:00:00|8909|8897|8890|8883|9033|9031|8883|8875|3782702
1392872400000|2014-02-20 05:00:00|8890|8883|8901|8900|8923|8922|8813|8812|3755384
1392958800000|2014-02-21 05:00:00|8901|8900|8878|8871|8941|8940|8856|8856|3246328
1393218000000|2014-02-24 05:00:00|8946|8870|8992|8991|9044|9043|8897|8870|2452945
1393304400000|2014-02-25 05:00:00|8992|8991|8997|8989|9039|9036|8918|8915|2370502
1393390800000|2014-02-26 05:00:00|8997|8989|8973|8971|9076|9068|8922|8921|3830874
1393477200000|2014-02-27 05:00:00|8973|8971|9031|9029|9044|9043|8953|8950|2179908
1393563600000|2014-02-28 05:00:00|9031|9029|9134|9132|9214|9213|9030|9024|3485727
1393822800000|2014-03-03 05:00:00|9134|9132|8994|8991|9134|9132|8919|8916|2732072
1393909200000|2014-03-04 05:00:00|9103|9103|9264|9254|9268|9268|9103|9103|3047468
1393995600000|2014-03-05 05:00:00|9264|9254|9215|9214|9264|9254|9192|9192|2566273
1394082000000|2014-03-06 05:00:00|9215|9214|9353|9349|9364|9363|9215|9214|3339028
1394168400000|2014-03-07 05:00:00|9353|9349|9389|9382|9437|9431|9336|9334|3387805
1394424000000|2014-03-10 04:00:00|9390|9338|9372|9371|9392|9387|9316|9314|1709901
1394510400000|2014-03-11 04:00:00|9372|9371|9327|9315|9394|9384|9303|9302|1624487
1394596800000|2014-03-12 04:00:00|9327|9315|9290|9289|9327|9315|9191|9189|2099176
1394683200000|2014-03-13 04:00:00|9290|9289|9072|9070|9350|9348|9043|9041|3405820
1394769600000|2014-03-14 04:00:00|9072|9070|9019|9018|9124|9120|8964|8962|2947755
1395028800000|2014-03-17 04:00:00|9082|9049|9126|9125|9175|9172|9067|9049|2317272
1395115200000|2014-03-18 04:00:00|9121|9121|9163|9154|9197|9195|9118|9106|1730950
1395201600000|2014-03-19 04:00:00|9177|9159|9074|9073|9200|9196|9031|9026|2628491
1395288000000|2014-03-20 04:00:00|9065|9044|9175|9164|9190|9189|9028|9021|3261632
1395374400000|2014-03-21 04:00:00|9318|9236|9153|9152|9318|9290|9139|9136|5277122
1395633600000|2014-03-24 04:00:00|9175|9163|9102|9101|9178|9172|9029|9028|1980413
1395720000000|2014-03-25 04:00:00|9145|9105|9093|9081|9191|9187|9066|9062|1969330
1395806400000|2014-03-26 04:00:00|9150|9136|8972|8926|9169|9164|8963|8925|2427007
1395892800000|2014-03-27 04:00:00|8999|8951|9000|8999|9044|9041|8930|8927|2812241
1395979200000|2014-03-28 04:00:00|9035|9027|9045|9044|9157|9155|9007|9000|2669367
1396238400000|2014-03-31 04:00:00|9125|9076|9006|9003|9195|9188|8989|8988|4321763
1396324800000|2014-04-01 04:00:00|9046|9006|9116|9115|9123|9122|9029|9006|2240659
1396411200000|2014-04-02 04:00:00|9171|9077|9041|9040|9171|9101|9014|9012|2353029
1396497600000|2014-04-03 04:00:00|9089|9022|9098|9090|9120|9119|9043|9022|2013384
1396584000000|2014-04-04 04:00:00|9151|9110|8920|8914|9151|9129|8908|8907|2394507
1396843200000|2014-04-07 04:00:00|8907|8888|8662|8661|8945|8935|8659|8658|4291944
1396929600000|2014-04-08 04:00:00|8667|8631|8649|8648|8681|8680|8558|8557|3243345
1397016000000|2014-04-09 04:00:00|8699|8684|8872|8871|8872|8871|8665|8662|2866374
1397102400000|2014-04-10 04:00:00|8875|8872|8539|8520|8875|8872|8530|8519|4401444
1397188800000|2014-04-11 04:00:00|8498|8489|8459|8450|8545|8544|8400|8399|3238672
1397448000000|2014-04-14 04:00:00|8539|8485|8554|8547|8635|8634|8407|8404|3476393
1397534400000|2014-04-15 04:00:00|8585|8565|8606|8605|8673|8668|8433|8430|2928289
1397620800000|2014-04-16 04:00:00|8702|8690|8849|8700|8849|8748|8648|8647|3430382
1397707200000|2014-04-17 04:00:00|8706|8695|8624|8618|8795|8773|8511|8510|8215065
1398052800000|2014-04-21 04:00:00|8665|8630|8667|8666|8686|8685|8616|8615|3283515
1398139200000|2014-04-22 04:00:00|8687|8671|8710|8709|8745|8743|8644|8640|2759276
1398225600000|2014-04-23 04:00:00|8720|8700|8713|8712|8764|8763|8668|8667|3221797
1398312000000|2014-04-24 04:00:00|8738|8682|8746|8739|8798|8797|8692|8682|2721587
1398398400000|2014-04-25 04:00:00|8702|8693|8703|8702|8731|8730|8663|8660|3716871
1398657600000|2014-04-28 04:00:00|8756|8744|8706|8705|8765|8748|8586|8584|3657117
1398744000000|2014-04-29 04:00:00|8743|8724|8781|8776|8795|8794|8726|8719|2432410
1398830400000|2014-04-30 04:00:00|8767|8750|8746|8744|8767|8760|8699|8694|3371328
1398916800000|2014-05-01 04:00:00|8759|8710|8681|8680|8760|8755|8634|8633|4109828
1399003200000|2014-05-02 04:00:00|8713|8649|8692|8691|8732|8731|8643|8640|3081214
1399262400000|2014-05-05 04:00:00|8598|8573|8736|8735|8741|8739|8580|8573|2456384
1399348800000|2014-05-06 04:00:00|8724|8707|8688|8617|8724|8709|8609|8608|2643984
1399435200000|2014-05-07 04:00:00|8674|8659|8798|8797|8805|8804|8612|8610|3984953
1399521600000|2014-05-08 04:00:00|8796|8795|8863|8862|8928|8927|8771|8764|3548187
1399608000000|2014-05-09 04:00:00|8870|8853|8887|8881|8903|8900|8815|8811|1868270
1399867200000|2014-05-12 04:00:00|8952|8942|8966|8965|8997|8996|8935|8930|1929171
1399953600000|2014-05-13 04:00:00|8988|8969|8909|8908|9000|8999|8904|8903|1946630
1400040000000|2014-05-14 04:00:00|8935|8901|8849|8842|8948|8941|8832|8831|1463530
1400126400000|2014-05-15 04:00:00|8855|8821|8764|8758|8858|8838|8711|8710|2666965
1400212800000|2014-05-16 04:00:00|8773|8724|8753|8746|8777|8771|8693|8690|2375871
1400472000000|2014-05-19 04:00:00|8728|8709|8813|8811|8822|8821|8720|8709|1471289
1400558400000|2014-05-20 04:00:00|8785|8776|8712|8705|8805|8802|8687|8686|2197548
1400644800000|2014-05-21 04:00:00|8794|8708|8786|8785|8814|8813|8751|8708|2046803
1400731200000|2014-05-22 04:00:00|8811|8724|8819|8811|8840|8839|8756|8724|2215582
1400817600000|2014-05-23 04:00:00|8830|8812|8881|8880|8886|8885|8807|8796|1359068
1401163200000|2014-05-27 04:00:00|8964|8952|9139|9138|9147|9146|8946|8935|4158711
1401249600000|2014-05-28 04:00:00|9134|9116|9107|9106|9137|9135|9063|9062|2075437
1401336000000|2014-05-29 04:00:00|9118|9110|9132|9125|9132|9129|9054|9053|2132997
1401422400000|2014-05-30 04:00:00|9110|9086|9154|9142|9168|9167|9099|9086|2712624
1401681600000|2014-06-02 04:00:00|9188|9159|9193|9186|9211|9210|9143|9141|2455612
1401768000000|2014-06-03 04:00:00|9162|9153|9176|9170|9185|9184|9127|9126|2134441
1401854400000|2014-06-04 04:00:00|9159|9141|9182|9181|9191|9190|9134|9133|2275124
1401940800000|2014-06-05 04:00:00|9217|9182|9280|9273|9321|9320|9154|9153|2737889
1402027200000|2014-06-06 04:00:00|9300|9289|9491|9490|9494|9494|9294|9282|3831091
1402286400000|2014-06-09 04:00:00|9509|9476|9557|9556|9588|9587|9466|9465|3447978
1402372800000|2014-06-10 04:00:00|9525|9476|9529|9528|9539|9538|9469|9468|1831296
1402459200000|2014-06-11 04:00:00|9509|9497|9517|9506|9526|9525|9465|9462|1407058
1402545600000|2014-06-12 04:00:00|9549|9492|9479|9477|9549|9541|9437|9435|2396192
1402632000000|2014-06-13 04:00:00|9492|9478|9488|9481|9518|9515|9439|9437|1296774
1402891200000|2014-06-16 04:00:00|9441|9427|9441|9433|9476|9475|9391|9383|2237700
1402977600000|2014-06-17 04:00:00|9437|9418|9469|9468|9522|9518|9413|9401|2017022
1403064000000|2014-06-18 04:00:00|9488|9475|9562|9549|9562|9559|9409|9408|2060997
1403150400000|2014-06-19 04:00:00|9550|9524|9505|9504|9571|9568|9454|9453|2585694
1403236800000|2014-06-20 04:00:00|9620|9518|9558|9550|9620|9604|9503|9502|4463230
1403496000000|2014-06-23 04:00:00|9536|9526|9553|9546|9575|9574|9481|9473|1631784
1403582400000|2014-06-24 04:00:00|9511|9505|9450|9438|9557|9555|9426|9425|1631766
1403668800000|2014-06-25 04:00:00|9430|9420|9467|9456|9523|9521|9427|9420|1836419
1403755200000|2014-06-26 04:00:00|9492|9464|9436|9426|9494|9489|9355|9353|2129453
1403841600000|2014-06-27 04:00:00|9425|9417|9497|9420|9505|9504|9418|9410|1743492
1404100800000|2014-06-30 04:00:00|9500|9492|9486|9485|9534|9532|9456|9454|1719866
1404187200000|2014-07-01 04:00:00|9571|9535|9536|9534|9625|9623|9529|9528|2386575
1404273600000|2014-07-02 04:00:00|9564|9504|9543|9515|9579|9574|9507|9492|1248726
1404360000000|2014-07-03 04:00:00|9560|9550|9575|9573|9594|9592|9522|9521|1067137
1404705600000|2014-07-07 04:00:00|9561|9550|9542|9536|9567|9565|9512|9510|1490194
1404792000000|2014-07-08 04:00:00|9503|9482|9462|9454|9518|9500|9357|9356|2347614
1404878400000|2014-07-09 04:00:00|9540|9532|9477|9471|9546|9543|9441|9440|2071518
1404964800000|2014-07-10 04:00:00|9337|9319|9446|9445|9482|9480|9333|9319|1852533
1405051200000|2014-07-11 04:00:00|9455|9423|9452|9441|9459|9457|9376|9371|1647907
1405310400000|2014-07-14 04:00:00|9526|9512|9456|9449|9560|9555|9444|9443|1850652
1405396800000|2014-07-15 04:00:00|9504|9479|9450|9443|9517|9516|9401|9400|2723257
1405483200000|2014-07-16 04:00:00|9480|9479|9451|9443|9509|9508|9428|9427|2213775
1405569600000|2014-07-17 04:00:00|9400|9398|9306|9294|9471|9468|9292|9291|2563559
1405656000000|2014-07-18 04:00:00|9389|9335|9353|9350|9395|9392|9321|9308|2868906
1405915200000|2014-07-21 04:00:00|9329|9309|9387|9284|9387|9329|9239|9238|1973897
1406001600000|2014-07-22 04:00:00|9369|9367|9339|9331|9407|9405|9322|9321|2023897
1406088000000|2014-07-23 04:00:00|9341|9313|9331|9324|9364|9356|9283|9282|1640658
1406174400000|2014-07-24 04:00:00|9347|9320|9317|9311|9379|9359|9293|9283|2486215
1406260800000|2014-07-25 04:00:00|9319|9266|9191|9189|9319|9300|9159|9158|3405504
1406520000000|2014-07-28 04:00:00|9193|9190|9187|9181|9203|9202|9092|9090|3447503
1406606400000|2014-07-29 04:00:00|9227|9169|9173|9172|9227|9223|9155|9150|4000216
1406692800000|2014-07-30 04:00:00|9249|9162|9091|9090|9249|9226|9006|9004|4387149
1406779200000|2014-07-31 04:00:00|9015|9000|8800|8799|9031|9017|8800|8799|6414152
1406865600000|2014-08-01 04:00:00|8784|8735|8648|8647|8784|8754|8576|8575|11149097
1407124800000|2014-08-04 04:00:00|8672|8639|8694|8693|8724|8723|8645|8639|4791053
1407211200000|2014-08-05 04:00:00|8667|8650|8635|8634|8702|8700|8590|8589|4347480
1407297600000|2014-08-06 04:00:00|8628|8604|8642|8637|8680|8678|8601|8600|4258685
1407384000000|2014-08-07 04:00:00|8680|8674|8603|8597|8716|8713|8590|8589|3896945
1407470400000|2014-08-08 04:00:00|8621|8596|8748|8744|8751|8750|8594|8590|3570613
1407729600000|2014-08-11 04:00:00|8815|8793|8697|8694|8816|8815|8695|8694|2736298
1407816000000|2014-08-12 04:00:00|8756|8688|8708|8703|8756|8708|8671|8670|2330847
1407902400000|2014-08-13 04:00:00|8756|8752|8743|8739|8807|8806|8720|8716|2160116
1407988800000|2014-08-14 04:00:00|8767|8730|8727|8726|8786|8780|8710|8709|3108658
1408075200000|2014-08-15 04:00:00|8789|8761|8661|8660|8789|8787|8625|8623|2677515
1408334400000|2014-08-18 04:00:00|8725|8717|8716|8715|8748|8744|8699|8697|2195117
1408420800000|2014-08-19 04:00:00|8765|8759|8812|8811|8829|8828|8750|8744|2951846
1408507200000|2014-08-20 04:00:00|8824|8797|8850|8849|8865|8864|8793|8790|2612135
1408593600000|2014-08-21 04:00:00|8865|8852|8915|8914|8933|8932|8859|8852|2453142
1408680000000|2014-08-22 04:00:00|8916|8885|8888|8887|8951|8950|8883|8882|2242795
1408939200000|2014-08-25 04:00:00|8963|8934|8961|8959|9022|9021|8933|8926|3111458
1409025600000|2014-08-26 04:00:00|8970|8957|8914|8913|8993|8991|8909|8908|2512703
1409112000000|2014-08-27 04:00:00|8927|8921|8924|8923|8959|8956|8900|8899|2148699
1409198400000|2014-08-28 04:00:00|8892|8875|8903|8902|8934|8933|8862|8861|2893449
1409284800000|2014-08-29 04:00:00|8972|8935|8954|8953|8972|8969|8910|8907|1973884
1409630400000|2014-09-02 04:00:00|9000|8998|8972|8971|9015|9011|8928|8927|2863104
1409716800000|2014-09-03 04:00:00|9014|9013|9016|9014|9049|9048|9001|9000|2398489
1409803200000|2014-09-04 04:00:00|9040|8983|8966|8965|9049|9045|8943|8942|2102250
1409889600000|2014-09-05 04:00:00|8983|8933|8961|8960|8987|8974|8903|8902|2003569
1410148800000|2014-09-08 04:00:00|8957|8932|8891|8890|8985|8983|8863|8862|3023661
1410235200000|2014-09-09 04:00:00|8909|8855|8789|8788|8909|8885|8776|8775|3247416
1410321600000|2014-09-10 04:00:00|8830|8781|8839|8838|8867|8866|8807|8781|2844166
1410408000000|2014-09-11 04:00:00|8807|8801|8842|8841|8862|8860|8788|8779|2250793
1410494400000|2014-09-12 04:00:00|8854|8818|8765|8764|8854|8829|8745|8744|3480053
1410753600000|2014-09-15 04:00:00|8850|8835|8740|8739|8850|8835|8712|8711|3313955
1410840000000|2014-09-16 04:00:00|8718|8702|8837|8836|8870|8869|8688|8687|4835289
1410926400000|2014-09-17 04:00:00|8911|8850|8908|8907|8956|8955|8834|8833|3590184
1411012800000|2014-09-18 04:00:00|8969|8931|9009|9008|9059|9058|8934|8927|3352129
1411099200000|2014-09-19 04:00:00|9071|9068|8970|8969|9071|9068|8943|8942|4849301
1411358400000|2014-09-22 04:00:00|8960|8944|8900|8899|9010|9008|8891|8890|2606632
1411444800000|2014-09-23 04:00:00|8855|8850|8833|8832|8927|8926|8824|8823|2444810
1411531200000|2014-09-24 04:00:00|8869|8831|8854|8853|8869|8863|8789|8786|4211331
1411617600000|2014-09-25 04:00:00|8888|8848|8680|8679|8888|8879|8679|8678|4430878
1411704000000|2014-09-26 04:00:00|8731|8689|8837|8835|8867|8866|8711|8689|3855630
1411963200000|2014-09-29 04:00:00|8789|8760|8795|8794|8803|8802|8714|8713|2805188
1412049600000|2014-09-30 04:00:00|8845|8798|8754|8753|8845|8831|8736|8734|2977908
1412136000000|2014-10-01 04:00:00|8714|8690|8582|8581|8731|8716|8552|8551|3945164
1412222400000|2014-10-02 04:00:00|8662|8552|8588|8587|8662|8632|8507|8505|3643908
1412308800000|2014-10-03 04:00:00|8676|8656|8720|8719|8731|8730|8623|8622|3792945
1412568000000|2014-10-06 04:00:00|8767|8767|8704|8703|8798|8797|8676|8675|2547327
1412654400000|2014-10-07 04:00:00|8642|8620|8535|8534|8652|8641|8534|8533|3367827
1412740800000|2014-10-08 04:00:00|8539|8536|8739|8738|8747|8746|8501|8500|3425587
1412827200000|2014-10-09 04:00:00|8736|8690|8592|8591|8799|8797|8582|8581|4539388
1412913600000|2014-10-10 04:00:00|8598|8578|8500|8499|8676|8670|8500|8499|3294995
1413172800000|2014-10-13 04:00:00|8507|8460|8276|8275|8531|8525|8263|8262|4388198
1413259200000|2014-10-14 04:00:00|8355|8324|8273|8272|8355|8339|8252|8251|5151710
1413345600000|2014-10-15 04:00:00|8119|8078|8098|8097|8180|8176|7844|7840|7640533
1413432000000|2014-10-16 04:00:00|8075|7934|8021|8020|8149|8146|7888|7880|7998940
1413518400000|2014-10-17 04:00:00|8093|8092|8260|8258|8452|8450|8093|8090|7579718
1413777600000|2014-10-20 04:00:00|8298|8287|8404|8403|8411|8409|8262|8261|4304619
1413864000000|2014-10-21 04:00:00|8484|8458|8563|8562|8567|8566|8447|8436|4187797
1413950400000|2014-10-22 04:00:00|8592|8556|8400|8399|8592|8569|8394|8393|4090121
1414036800000|2014-10-23 04:00:00|8522|8510|8560|8559|8585|8584|8488|8485|4153499
1414123200000|2014-10-24 04:00:00|8570|8542|8639|8638|8644|8643|8559|8542|3037607
1414382400000|2014-10-27 04:00:00|8636|8586|8662|8661|8675|8674|8576|8575|2952438
1414468800000|2014-10-28 04:00:00|8723|8704|8798|8797|8799|8798|8696|8695|3011199
1414555200000|2014-10-29 04:00:00|8824|8784|8836|8835|8900|8898|8766|8765|3848580
1414641600000|2014-10-30 04:00:00|8866|8805|8877|8875|8949|8947|8821|8805|4184094
1414728000000|2014-10-31 04:00:00|9002|8963|8993|8992|9060|9059|8938|8936|5393480
1414990800000|2014-11-03 05:00:00|9041|8981|9085|9084|9121|9120|9027|8981|3212661
1415077200000|2014-11-04 05:00:00|9058|9042|9139|9138|9144|9143|9052|9042|2656559
1415163600000|2014-11-05 05:00:00|9199|9174|9242|9241|9245|9244|9177|9174|2984467
1415250000000|2014-11-06 05:00:00|9232|9121|9158|9157|9240|9219|9113|9111|5383821
1415336400000|2014-11-07 05:00:00|9188|9118|9225|9224|9249|9248|9126|9118|2902182
1415595600000|2014-11-10 05:00:00|9221|9189|9242|9241|9243|9242|9186|9185|2461828
1415682000000|2014-11-11 05:00:00|9303|9225|9175|9173|9303|9258|9150|9149|2346466
1415768400000|2014-11-12 05:00:00|9145|9112|9154|9153|9167|9166|9110|9109|3220226
1415854800000|2014-11-13 05:00:00|9190|9047|9107|9106|9190|9166|9094|9047|2989426
1415941200000|2014-11-14 05:00:00|9157|9071|9069|9068|9157|9118|9036|9035|1706557
1416200400000|2014-11-17 05:00:00|9027|9019|9014|9013|9031|9023|8966|8965|2166376
1416286800000|2014-11-18 05:00:00|9053|9009|9059|9058|9094|9093|9004|9003|1604920
1416373200000|2014-11-19 05:00:00|9160|9005|9050|9049|9160|9075|9004|9002|2158623
1416459600000|2014-11-20 05:00:00|8982|8976|9062|9061|9091|9090|8982|8976|2353488
1416546000000|2014-11-21 05:00:00|9168|9149|9035|9034|9170|9166|9031|9030|3295614
1416805200000|2014-11-24 05:00:00|9133|9074|9102|9101|9133|9115|9022|9020|2562775
1416891600000|2014-11-25 05:00:00|9125|9114|9141|9140|9158|9157|9077|9076|2417905
1416978000000|2014-11-26 05:00:00|9171|9114|9146|9145|9171|9157|9095|9093|1703661
1417150800000|2014-11-28 05:00:00|9176|9154|9248|9246|9255|9254|9161|9146|1884944
1417410000000|2014-12-01 05:00:00|9210|9174|9216|9215|9263|9262|9167|9165|2853896
1417496400000|2014-12-02 05:00:00|9296|9232|9300|9299|9300|9299|9241|9232|2638375
1417582800000|2014-12-03 05:00:00|9286|9254|9124|9123|9312|9311|9106|9105|5031647
1417669200000|2014-12-04 05:00:00|9197|9100|9183|9182|9197|9182|9120|9100|3514021
1417755600000|2014-12-05 05:00:00|9245|9229|9268|9267|9287|9281|9218|9200|2388966
1418014800000|2014-12-08 05:00:00|9288|9239|9357|9356|9389|9388|9246|9239|3931917
1418101200000|2014-12-09 05:00:00|9202|9200|9335|9334|9340|9339|9201|9196|3478722
1418187600000|2014-12-10 05:00:00|9290|9256|9277|9275|9370|9369|9257|9255|3786881
1418274000000|2014-12-11 05:00:00|9358|9113|9312|9311|9463|9461|9295|9113|3652148
1418360400000|2014-12-12 05:00:00|9352|9236|9103|9101|9352|9302|9095|9094|3661977
1418619600000|2014-12-15 05:00:00|9154|9074|9003|9002|9195|9154|8916|8914|3257806
1418706000000|2014-12-16 05:00:00|8930|8918|8830|8827|9080|9076|8820|8819|4103455
1418792400000|2014-12-17 05:00:00|8909|8848|9047|9045|9058|9057|8839|8833|4378493
1418878800000|2014-12-18 05:00:00|9196|9168|9317|9315|9322|9320|9150|9147|3787322
1418965200000|2014-12-19 05:00:00|9306|9298|9292|9291|9393|9383|9236|9235|4684034
1419224400000|2014-12-22 05:00:00|9342|9270|9365|9364|9367|9366|9283|9270|2301835
1419310800000|2014-12-23 05:00:00|9400|9378|9383|9382|9428|9427|9367|9364|2260347
1419397200000|2014-12-24 05:00:00|9421|9417|9415|9413|9480|9479|9406|9404|964410
1419570000000|2014-12-26 05:00:00|9462|9358|9432|9429|9480|9479|9428|9358|986987
1419829200000|2014-12-29 05:00:00|9437|9376|9431|9430|9490|9488|9401|9376|1132094
1419915600000|2014-12-30 05:00:00|9430|9379|9428|9427|9446|9445|9404|9379|1041454
1420002000000|2014-12-31 05:00:00|9471|9422|9303|9302|9480|9466|9301|9300|1659335
1420174800000|2015-01-02 05:00:00|9337|9307|9304|9302|9394|9392|9215|9214|1849270
1420434000000|2015-01-05 05:00:00|9320|9233|9059|9058|9320|9268|9033|9032|2877838
1420520400000|2015-01-06 05:00:00|9089|9028|8862|8860|9090|9083|8796|8792|4194644
1420606800000|2015-01-07 05:00:00|9128|9075|9024|9023|9128|9094|8954|8953|5016369
1420693200000|2015-01-08 05:00:00|9155|9144|9155|9154|9181|9180|9102|9100|3261549
1420779600000|2015-01-09 05:00:00|9188|9147|9045|9043|9188|9162|9025|9021|3068538
1421038800000|2015-01-12 05:00:00|9074|9020|8953|8952|9098|9078|8908|8907|2710004
1421125200000|2015-01-13 05:00:00|9044|9027|8922|8921|9117|9113|8846|8843|2886036
1421211600000|2015-01-14 05:00:00|8749|8702|8709|8708|8842|8840|8626|8624|5594307
1421298000000|2015-01-15 05:00:00|8772|8676|8593|8547|8804|8803|8536|8470|5151113
1421384400000|2015-01-16 05:00:00|8562|8519|8600|8599|8622|8621|8475|8474|5989631
1421730000000|2015-01-20 05:00:00|8686|8637|8730|8726|8772|8771|8643|8637|5461573
1421816400000|2015-01-21 05:00:00|8769|8731|8767|8765|8773|8771|8683|8675|6017307
1421902800000|2015-01-22 05:00:00|8467|8446|8488|8487|8613|8611|8352|8350|14700274
1421989200000|2015-01-23 05:00:00|8473|8433|8407|8406|8534|8531|8397|8396|6288986
1422248400000|2015-01-26 05:00:00|8378|8377|8331|8330|8430|8428|8325|8312|5935973
1422334800000|2015-01-27 05:00:00|8256|8243|8240|8239|8328|8327|8209|8208|5369194
1422421200000|2015-01-28 05:00:00|8319|8256|8180|8178|8340|8339|8171|8170|6357261
1422507600000|2015-01-29 05:00:00|8206|8194|8200|8199|8234|8233|8116|8115|6717169
1422594000000|2015-01-30 05:00:00|8212|8174|8070|8069|8220|8216|8057|8056|5878316
1422853200000|2015-02-02 05:00:00|8109|8098|8216|8215|8226|8225|8086|8075|4667184
1422939600000|2015-02-03 05:00:00|8263|8250|8372|8371|8377|8376|8255|8246|4768550
1423026000000|2015-02-04 05:00:00|8349|8314|8362|8361|8447|8446|8340|8314|5480629
1423112400000|2015-02-05 05:00:00|8437|8415|8474|8472|8494|8493|8409|8407|3358147
1423198800000|2015-02-06 05:00:00|8516|8508|8501|8500|8602|8601|8477|8476|4483265
1423458000000|2015-02-09 05:00:00|8471|8455|8497|8495|8526|8525|8431|8426|2658372
1423544400000|2015-02-10 05:00:00|8560|8543|8585|8584|8597|8596|8513|8512|3007984
1423630800000|2015-02-11 05:00:00|8598|8570|8601|8600|8619|8618|8533|8532|3757050
1423717200000|2015-02-12 05:00:00|8003|8000|8049|8048|8153|8152|8001|8000|28254550
1423803600000|2015-02-13 05:00:00|7942|7933|7810|7809|7975|7974|7773|7772|32278017
1424149200000|2015-02-17 05:00:00|7724|7717|7906|7905|7932|7931|7713|7712|16793154
1424235600000|2015-02-18 05:00:00|7873|7872|7979|7978|8027|8026|7873|7870|12484009
1424322000000|2015-02-19 05:00:00|7997|7969|7839|7838|8000|7996|7757|7756|19461613
1424408400000|2015-02-20 05:00:00|7838|7820|7984|7983|7988|7987|7823|7820|10416208
1424667600000|2015-02-23 05:00:00|8000|7991|8031|8030|8048|8047|7948|7947|6052070
1424754000000|2015-02-24 05:00:00|8036|8026|8087|8086|8170|8168|8030|8026|9866025
1424840400000|2015-02-25 05:00:00|8120|8093|8220|8218|8225|8224|8088|8087|7077729
1424926800000|2015-02-26 05:00:00|8311|8302|8326|8325|8347|8346|8242|8240|7826777
1425013200000|2015-02-27 05:00:00|8338|8316|8159|8158|8338|8330|8153|8152|6891779
1425272400000|2015-03-02 05:00:00|8185|8165|8202|8201|8222|8221|8160|8155|4802197
1425358800000|2015-03-03 05:00:00|8114|8100|8192|8191|8193|8192|8093|8086|6173296
1425445200000|2015-03-04 05:00:00|8150|8144|8064|8063|8151|8144|8057|8056|5299885
1425531600000|2015-03-05 05:00:00|8086|8067|8117|8116|8140|8139|8064|8054|4979878
1425618000000|2015-03-06 05:00:00|8063|8060|8031|8030|8115|8113|8007|8006|5624430
1425873600000|2015-03-09 04:00:00|8019|8001|8052|8051|8079|8078|7996|7994|3840709
1425960000000|2015-03-10 04:00:00|7979|7963|7915|7914|7989|7977|7888|7887|6324160
1426046400000|2015-03-11 04:00:00|7939|7930|7948|7946|7975|7974|7913|7911|3752872
1426132800000|2015-03-12 04:00:00|8019|8000|8158|8157|8201|8200|8006|8000|7632879
1426219200000|2015-03-13 04:00:00|8167|8150|8060|8059|8167|8158|7996|7995|6069408
1426478400000|2015-03-16 04:00:00|8096|8085|8151|8150|8166|8165|8078|8075|4269169
1426564800000|2015-03-17 04:00:00|8122|8098|8105|8104|8122|8120|8056|8055|3668503
1426651200000|2015-03-18 04:00:00|8071|8046|8187|8186|8232|8230|8032|8027|4765453
1426737600000|2015-03-19 04:00:00|8193|8136|8155|8154|8196|8195|8096|8094|3816162
1426824000000|2015-03-20 04:00:00|8198|8170|8271|8270|8306|8305|8152|8150|6592438
1427083200000|2015-03-23 04:00:00|8271|8255|8222|8220|8355|8354|8221|8220|6048800
1427169600000|2015-03-24 04:00:00|8216|8198|8139|8138|8220|8212|8128|8127|4329243
1427256000000|2015-03-25 04:00:00|8145|8109|8009|8008|8145|8131|8004|8003|6892928
1427342400000|2015-03-26 04:00:00|7973|7966|7850|7849|7981|7971|7789|7788|14704111
1427428800000|2015-03-27 04:00:00|7836|7830|7796|7795|7865|7863|7773|7772|7891969
1427688000000|2015-03-30 04:00:00|7844|7815|7805|7803|7875|7871|7801|7800|6468017
1427774400000|2015-03-31 04:00:00|7789|7768|7813|7812|7853|7852|7762|7756|4523858
1427860800000|2015-04-01 04:00:00|7812|7794|7894|7893|7932|7931|7785|7781|5146219
1427947200000|2015-04-02 04:00:00|7900|7871|7971|7970|7976|7975|7859|7857|4993587
1428292800000|2015-04-06 04:00:00|7912|7900|7964|7963|8010|8009|7877|7873|3174630
1428379200000|2015-04-07 04:00:00|7977|7965|7850|7835|7977|7965|7830|7825|4973002
1428465600000|2015-04-08 04:00:00|7949|7789|7890|7850|7949|7935|7831|7789|5642335
1428552000000|2015-04-09 04:00:00|7949|7812|7935|7903|7949|7932|7843|7812|3582691
1428638400000|2015-04-10 04:00:00|7949|7812|7975|7940|7997|7996|7921|7812|2881786
1428897600000|2015-04-13 04:00:00|8056|7918|8000|7940|8062|7998|7927|7866|3358265
1428984000000|2015-04-14 04:00:00|8060|7918|7992|7949|8060|7995|7889|7870|3480905
1429070400000|2015-04-15 04:00:00|8060|7826|7999|7975|8077|8029|7943|7826|4866593
1429156800000|2015-04-16 04:00:00|8088|7853|7978|7966|8118|8117|7927|7845|7137530
1429243200000|2015-04-17 04:00:00|8098|7901|7739|7738|8098|7956|7654|7653|19586847
1429502400000|2015-04-20 04:00:00|7772|7699|7721|7718|7785|7784|7697|7696|7350836
1429588800000|2015-04-21 04:00:00|7753|7730|7746|7728|7780|7779|7725|7724|4411101
1429675200000|2015-04-22 04:00:00|7803|7712|7850|7826|7865|7865|7719|7687|6384701
1429761600000|2015-04-23 04:00:00|7894|7727|7834|7801|7894|7836|7774|7727|3951110
1429848000000|2015-04-24 04:00:00|7894|7727|7799|7790|7894|7869|7778|7727|2773486
1430107200000|2015-04-27 04:00:00|7894|7727|7784|7755|7894|7795|7705|7704|5639784
1430193600000|2015-04-28 04:00:00|7777|7717|7750|7745|7788|7771|7695|7694|5500299
1430280000000|2015-04-29 04:00:00|7800|7722|7711|7701|7800|7751|7690|7656|3721009
1430366400000|2015-04-30 04:00:00|7747|7700|7750|7723|7770|7767|7690|7671|5694112
1430452800000|2015-05-01 04:00:00|7767|7703|7775|7757|7800|7794|7732|7703|3306674
1430712000000|2015-05-04 04:00:00|7800|7717|7848|7828|7854|7853|7776|7717|3358578
1430798400000|2015-05-05 04:00:00|7894|7717|7793|7784|7900|7851|7778|7717|3745626
1430884800000|2015-05-06 04:00:00|7914|7717|7785|7761|7934|7885|7740|7716|5265729
1430971200000|2015-05-07 04:00:00|7894|7716|7859|7822|7900|7873|7760|7716|7166555
1431057600000|2015-05-08 04:00:00|7964|7847|7920|7890|7964|7963|7879|7847|6213180
1431316800000|2015-05-11 04:00:00|7972|7901|7969|7951|8025|8024|7906|7901|5060212
1431403200000|2015-05-12 04:00:00|8020|7834|8035|8019|8095|8058|7845|7794|3914504
1431489600000|2015-05-13 04:00:00|8122|7955|8000|7986|8122|8040|7931|7909|4794725
1431576000000|2015-05-14 04:00:00|8133|7933|8079|8063|8133|8089|8025|7933|3850132
1431662400000|2015-05-15 04:00:00|8188|7984|8137|7993|8188|8116|8000|7935|3869309
1431921600000|2015-05-18 04:00:00|8028|7935|8039|8003|8080|8054|7979|7935|3905489
1432008000000|2015-05-19 04:00:00|8080|7935|8141|8111|8160|8159|8038|7935|5310848
1432094400000|2015-05-20 04:00:00|8222|8018|8087|8076|8222|8144|8079|8018|3493499
1432180800000|2015-05-21 04:00:00|8140|7960|8099|8070|8150|8117|8046|7960|3053436
1432267200000|2015-05-22 04:00:00|8158|8071|8139|8071|8158|8157|8071|8071|2661909
1432612800000|2015-05-26 04:00:00|8219|8130|8038|8019|8222|8141|7995|7976|4363971
1432699200000|2015-05-27 04:00:00|8063|7984|8007|7996|8063|8051|7985|7984|4468349
1432785600000|2015-05-28 04:00:00|8109|7874|8027|8009|8128|8024|7989|7874|3959086
1432872000000|2015-05-29 04:00:00|8106|7970|7977|7975|8127|8006|7959|7951|6211039
1433131200000|2015-06-01 04:00:00|8017|7983|7970|7947|8017|8015|7896|7880|4062594
1433217600000|2015-06-02 04:00:00|8069|7920|8018|7982|8100|8026|7918|7803|3371538
1433304000000|2015-06-03 04:00:00|8133|7895|8064|8061|8140|8126|8014|7895|3718989
1433390400000|2015-06-04 04:00:00|8130|7912|7969|7938|8130|8047|7920|7892|4667518
1433476800000|2015-06-05 04:00:00|8059|7839|7954|7939|8059|7985|7924|7825|4214558
1433736000000|2015-06-08 04:00:00|8033|7818|7899|7882|8033|7961|7881|7818|5097770
1433822400000|2015-06-09 04:00:00|7922|7803|7945|7911|7975|7938|7890|7803|3831007
1433908800000|2015-06-10 04:00:00|7946|7819|8048|8001|8054|8048|7924|7819|5041231
1433995200000|2015-06-11 04:00:00|8146|8025|8037|8007|8146|8076|8001|7870|3097299
1434081600000|2015-06-12 04:00:00|8150|7912|7970|7931|8150|8042|7912|7910|5479339
1434340800000|2015-06-15 04:00:00|7942|7882|7925|7901|7942|7937|7884|7882|4326928
1434427200000|2015-06-16 04:00:00|8011|7760|7948|7922|8030|7979|7900|7760|6270057
1434513600000|2015-06-17 04:00:00|8061|7837|8032|8002|8118|8085|7948|7837|6160202
1434600000000|2015-06-18 04:00:00|8165|7925|8079|8050|8200|8089|7981|7900|4003316
1434686400000|2015-06-19 04:00:00|8100|7956|8014|8007|8100|8072|7980|7900|6793499
1434945600000|2015-06-22 04:00:00|8190|7950|8133|8101|8200|8170|8060|7950|4589160
1435032000000|2015-06-23 04:00:00|8192|8090|8159|8103|8192|8191|8100|8090|4527601
1435118400000|2015-06-24 04:00:00|8140|8070|8099|8074|8140|8131|8075|8070|4838732
1435204800000|2015-06-25 04:00:00|8128|7988|8007|7992|8128|8114|7990|7988|4987299
1435291200000|2015-06-26 04:00:00|8095|7900|8000|7989|8095|8044|7986|7900|8196698
1435550400000|2015-06-29 04:00:00|8033|7979|7819|7800|8096|7979|7774|7771|7115857
1435636800000|2015-06-30 04:00:00|7844|7765|7844|7765|7844|7840|7766|7765|6551636
1435723200000|2015-07-01 04:00:00|7891|7772|7850|7772|7891|7885|7817|7772|4181948
1435809600000|2015-07-02 04:00:00|7969|7735|7838|7810|8000|7912|7818|7717|3949093
1436155200000|2015-07-06 04:00:00|7908|7717|7799|7768|7908|7782|7735|7717|4028211
1436241600000|2015-07-07 04:00:00|7780|7717|7755|7737|7780|7778|7642|7641|6322494
1436328000000|2015-07-08 04:00:00|7748|7657|7697|7600|7748|7716|7576|7575|4603094
1436414400000|2015-07-09 04:00:00|7745|7593|7675|7651|7745|7742|7629|7593|3352569
1436500800000|2015-07-10 04:00:00|7832|7617|7741|7720|7848|7747|7691|7617|2444813
1436760000000|2015-07-13 04:00:00|7897|7665|7881|7731|7913|7860|7783|7665|3024643
1436846400000|2015-07-14 04:00:00|7914|7821|7914|7856|7914|7913|7823|7821|2931994
1436932800000|2015-07-15 04:00:00|8018|7783|7880|7854|8018|7933|7832|7783|3307851
1437019200000|2015-07-16 04:00:00|7998|7765|7892|7884|7998|7914|7867|7765|3469960
1437105600000|2015-07-17 04:00:00|7902|7784|8000|7922|8000|7928|7869|7784|2523745
1437364800000|2015-07-20 04:00:00|7969|7918|7940|7930|7969|7962|7918|7918|3010466
1437451200000|2015-07-21 04:00:00|7980|7811|7895|7869|8000|7940|7846|7811|3309616
1437537600000|2015-07-22 04:00:00|7980|7735|7790|7731|7980|7918|7730|7701|3499972
1437624000000|2015-07-23 04:00:00|7851|7628|7725|7710|7851|7778|7613|7613|10922326
1437710400000|2015-07-24 04:00:00|7824|7594|7620|7582|7824|7730|7569|7568|7850030
1437969600000|2015-07-27 04:00:00|7686|7475|7538|7492|7703|7557|7432|7428|6686816
1438056000000|2015-07-28 04:00:00|7557|7437|7539|7506|7557|7556|7438|7437|4870320
1438142400000|2015-07-29 04:00:00|7601|7488|7586|7541|7601|7601|7488|7488|3873981
1438228800000|2015-07-30 04:00:00|7627|7560|7627|7581|7627|7620|7560|7560|3922928
1438315200000|2015-07-31 04:00:00|7666.98|7599|7625|7606|7666.98|7666|7600|7599|5072525
1438574400000|2015-08-03 04:00:00|7616|7605|7616|7580|7616|7615|7544|7543|4060707
1438660800000|2015-08-04 04:00:00|7616|7541|7616|7541|7616|7615|7541|7541|3329431
1438747200000|2015-08-05 04:00:00|7703|7575|7573|7549|7717|7657|7558|7476|4543369
1438833600000|2015-08-06 04:00:00|7709|7482|7524|7501|7709|7576|7472|7469|3749405
1438920000000|2015-08-07 04:00:00|7606|7400|7965|7940|8022|8021|7435|7400|21014675
1439179200000|2015-08-10 04:00:00|7990|7915|8120|8105|8139|8138|7915|7915|10975683
1439265600000|2015-08-11 04:00:00|8165|7927|8150|8126|8213|8164|8026|7927|7375270
1439352000000|2015-08-12 04:00:00|8107|7940|8120|8078|8155|8109|7981|7858|6190958
1439438400000|2015-08-13 04:00:00|8120|8038|8076|8051|8120|8101|8039|8038|4201838
1439524800000|2015-08-14 04:00:00|8206|8100|8090|8080|8206|8132|8050|8000|4335060
1439784000000|2015-08-17 04:00:00|8133|8025|8120|8100|8133|8116|8027|8025|4105547
1439870400000|2015-08-18 04:00:00|8192|7953|8148|8120|8223|8141|8077|7953|3642500
1439956800000|2015-08-19 04:00:00|8227|7987|8094|8067|8316|8166|8041|7895|4290398
1440043200000|2015-08-20 04:00:00|8193|8030|7875|7855|8316|8045|7866|7841|6283855
1440129600000|2015-08-21 04:00:00|7861.5|7819|7716|7715|7861.5|7861|7710|7709|6307257
1440388800000|2015-08-24 04:00:00|7608|7400|7475|7459|7608|7607|7180|7171|10877422
1440475200000|2015-08-25 04:00:00|7743|7508|7352|7328|7743|7725|7329|7328|6419818
1440561600000|2015-08-26 04:00:00|7548|7396|7545|7513|7654.97|7589|7397|7396|5445282
1440648000000|2015-08-27 04:00:00|7700|7550|7718.01|7688|7718.01|7718|7550|7550|5782216
1440734400000|2015-08-28 04:00:00|7688|7593|7676|7653|7688|7680|7594|7593|3951055
1440993600000|2015-08-31 04:00:00|7662|7500|7672|7582|7797|7717|7598|7500|3707610
1441080000000|2015-09-01 04:00:00|7641|7500|7796|7402|7797|7532|7360|7359|4682252
1441166400000|2015-09-02 04:00:00|7521|7421|7521|7486|7521|7520|7397|7397|4228659
1441252800000|2015-09-03 04:00:00|7662|7435|7549|7501|7737|7624|7500|7426|4111491
1441339200000|2015-09-04 04:00:00|7516|7400|7425|7410|7591|7451|7357|7356|4276315
1441684800000|2015-09-08 04:00:00|7657|7430|7564|7524|7660|7573|7493|7350|4976456
1441771200000|2015-09-09 04:00:00|7647|7575|7512|7466|7650.67|7648|7466|7466|4318130
1441857600000|2015-09-10 04:00:00|7671|7443|7558|7501|7694|7585|7477|7400|3797166
1441944000000|2015-09-11 04:00:00|7553|7478.5|7553|7548|7553|7552|7479|7478.5|2972420
1442203200000|2015-09-14 04:00:00|7619|7455|7539|7491|7619|7548|7478|7420|3560566
1442289600000|2015-09-15 04:00:00|7619|7523|7675|7650|7675|7674|7528|7523|4403569
1442376000000|2015-09-16 04:00:00|7699|7639|7750|7732|7750.98|7750|7642|7639|3277075
1442462400000|2015-09-17 04:00:00|7830|7599|7704|7661|7848|7827|7678|7599|3542428
1442548800000|2015-09-18 04:00:00|7680|7583|7620|7578|7680|7680|7573|7572|8741888
1442808000000|2015-09-21 04:00:00|7693|7595|7729|7674|7732|7731|7632|7595|2792365
1442894400000|2015-09-22 04:00:00|7674|7500|7570|7501|7674|7576|7500|7500|3627573
1442980800000|2015-09-23 04:00:00|7676|7449|7574|7564|7717|7595|7513|7420|2716372
1443067200000|2015-09-24 04:00:00|7506|7434|7506|7441|7506|7500|7386|7385|4957699
1443153600000|2015-09-25 04:00:00|7471|7459|7509|7459|7612|7567|7471|7459|3707059
1443412800000|2015-09-28 04:00:00|7510|7439|7510|7334|7510|7465|7326|7325.5|4576767
1443499200000|2015-09-29 04:00:00|7351|7266|7339|7310|7351|7350|7266|7266|4497525
1443585600000|2015-09-30 04:00:00|7419|7332|7407|7366|7419|7419|7330|7330|3905219
1443672000000|2015-10-01 04:00:00|7460|7356|7439|7389|7460|7455|7321|7321|3982628
1443758400000|2015-10-02 04:00:00|7450|7388|7450|7400|7450|7450|7254|7250|4250177
1444017600000|2015-10-05 04:00:00|7541|7345|7728|7700|7754|7753|7504|7344|5339343
1444104000000|2015-10-06 04:00:00|7726|7671.5|7690|7671.5|7754|7753|7672|7671.5|2601900
1444190400000|2015-10-07 04:00:00|7785|7672|7715|7700|7785|7785|7668|7668|2793934
1444276800000|2015-10-08 04:00:00|7705|7660|7725|7691|7726|7726|7612|7611|2767464
1444363200000|2015-10-09 04:00:00|7782|7720|7750|7710|7782|7780|7683|7683|1965793
1444622400000|2015-10-12 04:00:00|7853|7649|7779|7702|7853|7731|7695|7631|1583115
1444708800000|2015-10-13 04:00:00|7722|7655.5|7659|7655.5|7722|7722|7656|7655.5|2362505
1444795200000|2015-10-14 04:00:00|7678|7594|7678|7594|7678|7678|7594|7594|2537435
1444881600000|2015-10-15 04:00:00|7747|7624|7687|7669|7752|7710|7608|7500|2977265
1444968000000|2015-10-16 04:00:00|7749.5|7662|7710|7662|7749.5|7749|7662|7662|4518091
1445227200000|2015-10-19 04:00:00|7731|7673|7731|7673|7731|7731|7675|7673|2670789
1445313600000|2015-10-20 04:00:00|7815|7578|7685|7651|7815|7714|7650|7500|2876621
1445400000000|2015-10-21 04:00:00|7808|7569|7379|7360|7827|7760|7350|7340|4513245
1445486400000|2015-10-22 04:00:00|7500|7060|7290|7275|7550|7449|7140|7060|20898725
1445572800000|2015-10-23 04:00:00|7350|7280|7459|7436|7483|7482|7268|7180|7916998
1445832000000|2015-10-26 04:00:00|7349|7106|7440|7406|7475|7428|7292|7106|4353707
1445918400000|2015-10-27 04:00:00|7450|7300|7444|7420|7472|7449|7374|7300|3540698
1446004800000|2015-10-28 04:00:00|7450|7292|7450|7436|7450|7446|7386|7292|7151982
1446091200000|2015-10-29 04:00:00|7497|7404|7430|7407|7497|7497|7405|7404|4479249
1446177600000|2015-10-30 04:00:00|7428|7328|7351|7306|7428|7426|7307|7306|5250605
1446440400000|2015-11-02 05:00:00|7450|7207|7410|7361|7450|7407|7339|7207|3984375
1446526800000|2015-11-03 05:00:00|7450|7365|7428|7370|7450|7426|7365|7365|4253965
1446613200000|2015-11-04 05:00:00|7450|7311|7407|7386|7486|7485|7385|7311|11766912
1446699600000|2015-11-05 05:00:00|7433|7357|7418|7361|7433|7432|7358|7357|3994571
1446786000000|2015-11-06 05:00:00|7465|7390|7449|7410|7480|7479|7394|7300|6552244
1447045200000|2015-11-09 05:00:00|7480|7440|7418|7320|7480|7440|7323|7297|4904251
1447131600000|2015-11-10 05:00:00|7425|7347|7355|7306|7425|7357|7312|7250|4459257
1447218000000|2015-11-11 05:00:00|7375|7280|7375|7271|7375|7375|7276|7271|4156028
1447304400000|2015-11-12 05:00:00|7425|7240|7207|7175|7425|7300|7183|7150|5454488
1447390800000|2015-11-13 05:00:00|7320|7096|7131|7110|7320|7220|7111|7070|3631437
1447650000000|2015-11-16 05:00:00|7236|7088|7180|7122|7249|7165|7027|7013|4363338
1447736400000|2015-11-17 05:00:00|7289|7066|7121|7100|7300|7203|7097|7027|5274896
1447822800000|2015-11-18 05:00:00|7200|7111|7230|7202|7300|7217|7121|7100|4549747
1447909200000|2015-11-19 05:00:00|7288|7200|7284|7250|7288|7287|7160|7151|4024172
1447995600000|2015-11-20 05:00:00|7400|7174|7260|7240|7400|7334|7210|7174|3475282
1448254800000|2015-11-23 05:00:00|7345|7152|7249|7201|7345|7274|7218|7151|2673034
1448341200000|2015-11-24 05:00:00|7285|7151|7165|7150|7329|7200|7101|7100|3682437
1448427600000|2015-11-25 05:00:00|7180|7125|7180|7169|7180|7179|7126|7125|3695522
1448600400000|2015-11-27 05:00:00|7182|7180|7189|7188|7200|7199|7143|7142|1123024
1448859600000|2015-11-30 05:00:00|7256|7100|7200|7166|7300|7225|7143|7100|4250135
1448946000000|2015-12-01 05:00:00|7308|7100|7239|7211|7308|7244|7158|7100|3532922
1449032400000|2015-12-02 05:00:00|7340|7115|7150|7123|7342|7243|7106|7105|3353865
1449118800000|2015-12-03 05:00:00|7254|7100|7099|7056|7273|7151|7013|7012|5907957
1449205200000|2015-12-04 05:00:00|7075|7017|7116|7091|7132|7131|7037|7017|4014020
1449464400000|2015-12-07 05:00:00|7199|7036|7080|7061|7220|7116|7018|7017|4977933
1449550800000|2015-12-08 05:00:00|7134|6978|7018|6961|7152|7027|6932|6931|6253307
1449637200000|2015-12-09 05:00:00|7000|6935|7018|6956|7080|7080|6935|6935|5829184
1449723600000|2015-12-10 05:00:00|7082|6909|7040|6993|7182|7064|6964|6909|4061939
1449810000000|2015-12-11 05:00:00|6983.5|6903|6925|6848|6983.5|6983|6849|6848|7724495
1450069200000|2015-12-14 05:00:00|7018|6800|6929|6852|7037|6941|6780|6750|5825738
1450155600000|2015-12-15 05:00:00|7031|6814|7049|7015|7065|7064|6941|6813|5088961
1450242000000|2015-12-16 05:00:00|7120|6914|7074|7051|7140|7096|6982|6914|4792035
1450328400000|2015-12-17 05:00:00|7173|6976|6948|6906|7173|7095|6942|6906|3907780
1450414800000|2015-12-18 05:00:00|6933|6908|6799|6789|6933|6933|6758|6758|12090754
1450674000000|2015-12-21 05:00:00|6925|6788|6898|6840|6944|6877|6800|6788|3824304
1450760400000|2015-12-22 05:00:00|6938|6788|6915|6875|6949|6920|6821|6788|3124486
1450846800000|2015-12-23 05:00:00|6992|6788|7010|6965|7010|7000|6895|6788|3962345
1450933200000|2015-12-24 05:00:00|7084|6788|7017|7016|7093|7050|6980|6788|1554427
1451278800000|2015-12-28 05:00:00|7093|6902|6999|6972|7093|7006|6937|6878|2406712
1451365200000|2015-12-29 05:00:00|7093|6901|7068|7055|7093|7061|6973|6900|3130320
1451451600000|2015-12-30 05:00:00|7074.65|7008|7030|7018|7074.65|7074|7008|7008|2307768
1451538000000|2015-12-31 05:00:00|7032|6953|6954|6953|7032|7031|6954|6953|2589844
1451883600000|2016-01-04 05:00:00|6986|6909|6795|6767|7018|6909|6678|6677|7224320
1451970000000|2016-01-05 05:00:00|6800|6666|6669|6655|6800|6800|6568|6567|9511016
1452056400000|2016-01-06 05:00:00|6621|6471|6458|6448|6647|6557|6425|6420|8036942
1452142800000|2016-01-07 05:00:00|6389|6250|6399|6371|6425.16|6425|6250|6250|9717382
1452229200000|2016-01-08 05:00:00|6538|6344|6370|6349|6538|6468|6358|6308|8876933
1452488400000|2016-01-11 05:00:00|6430|6371|6430|6372|6430|6420|6311|6310|7227391
1452574800000|2016-01-12 05:00:00|6465|6317|6499|6351|6550|6488|6360|6300|6590538
1452661200000|2016-01-13 05:00:00|6458|6398|6318|6251|6458|6436|6223|6223|10041366
1452747600000|2016-01-14 05:00:00|6375|6237|6375|6237|6375|6374|6237|6237|5525409
1452834000000|2016-01-15 05:00:00|6346|6158|6399|6276|6400|6309|6151|6142|7391983
1453179600000|2016-01-19 05:00:00|6396|6318|6264|6151|6412|6378|6224|6150|6066581
1453266000000|2016-01-20 05:00:00|6225|6049|6361|6311|6361|6353|6129|6049|7939823
1453352400000|2016-01-21 05:00:00|6260|6162|6059|6035|6520|6507|5980|5977|7855588
1453438800000|2016-01-22 05:00:00|6050|5978|5510|5505|6150|6012|5415|5413|40063399
1453698000000|2016-01-25 05:00:00|5590|5510|5503|5490|5590|5575|5415|5414|16817335
1453784400000|2016-01-26 05:00:00|5483|5478|5489|5478|5574|5574|5480|5478|11449974
1453870800000|2016-01-27 05:00:00|5519|5442|5463|5442|5582|5580|5442|5442|9959130
1453957200000|2016-01-28 05:00:00|5494|5366|5283|5258|5494|5470|5216|5215|16307590
1454043600000|2016-01-29 05:00:00|5360|5248|5342|5329|5371|5370|5290|5200|11915934
1454302800000|2016-02-01 05:00:00|5485|5325|5495|5440|5500|5499|5304|5300|9146928
1454389200000|2016-02-02 05:00:00|5504|5367|5373|5340|5580|5429|5350|5300|9610239
1454475600000|2016-02-03 05:00:00|5457|5321|5439|5411|5580|5429|5284|5280|8697500
1454562000000|2016-02-04 05:00:00|5446|5356|5424|5387|5446|5446|5356|5356|6205071
1454648400000|2016-02-05 05:00:00|5485|5398|5420|5391|5485|5484|5382|5300|7765185
1454907600000|2016-02-08 05:00:00|5425|5340|5258|5218|5425|5340|5223|5218|10260009
1454994000000|2016-02-09 05:00:00|5286|5200|5301.99|5232|5301.99|5301|5184|5180|7748693
1455080400000|2016-02-10 05:00:00|5343|5228|5269|5228|5343|5343|5229|5228|5890843
1455166800000|2016-02-11 05:00:00|5205|5071|5155|5117|5234|5159|5027|5026|8249228
1455253200000|2016-02-12 05:00:00|5273|5155|5269|5250|5273|5272|5155|5155|5071563
1455598800000|2016-02-16 05:00:00|5348|5303|5325|5298|5348|5346|5273|5273|5884076
1455685200000|2016-02-17 05:00:00|5400|5330|5400|5361|5400|5399|5330|5330|7632841
1455771600000|2016-02-18 05:00:00|5500|5360|5449|5381|5500|5434|5346|5321|7652819
1455858000000|2016-02-19 05:00:00|5500|5350|5499|5464|5503|5502|5405|5350|5621815
1456117200000|2016-02-22 05:00:00|5629|5489|5557|5541|5629|5562|5497|5448|5239935
1456203600000|2016-02-23 05:00:00|5591|5496|5509|5496|5591|5575|5497|5496|5059588
1456290000000|2016-02-24 05:00:00|5511|5387|5509|5464|5511|5486|5356|5355.99|4878477
1456376400000|2016-02-25 05:00:00|5520|5387|5550|5511|5560|5544|5431|5387|3723298
1456462800000|2016-02-26 05:00:00|5590|5515|5559|5525|5590|5589|5516|5515|5078667
1456722000000|2016-02-29 05:00:00|5726|5387|5574|5558|5726|5615|5481|5387|8299659
1456808400000|2016-03-01 05:00:00|5695|5566|5690|5659|5695|5683|5563|5558|8243533
1456894800000|2016-03-02 05:00:00|5724|5657|5710|5695|5726|5722|5658|5657|6540076
1456981200000|2016-03-03 05:00:00|5789|5590|5820|5780|5820|5817|5720|5590|5571287
1457067600000|2016-03-04 05:00:00|5848|5711|5829|5820|5867|5865|5782|5711|4667463
1457326800000|2016-03-07 05:00:00|5901|5763|5920|5900|5948|5947|5764|5763|8318614
1457413200000|2016-03-08 05:00:00|5893|5861|5950|5944|6000|5999|5872|5861|9206757
1457499600000|2016-03-09 05:00:00|5998|5855|5930|5864|5998|5979|5852|5852|5761201
1457586000000|2016-03-10 05:00:00|5940|5805|5949|5859|5953|5953|5807|5805|5505235
1457672400000|2016-03-11 05:00:00|5998|5886|5945|5937|6026|5991|5902|5863|6601628
1457928000000|2016-03-14 04:00:00|5994|5901|5994|5901|5994|5992|5901|5901|3522902
1458014400000|2016-03-15 04:00:00|6083|6000|5950|5891|6083|6083|5863|5862.5|3191703
1458100800000|2016-03-16 04:00:00|5984|5792|5998|5941|6100|5989|5875|5792|4106324
1458187200000|2016-03-17 04:00:00|6101|5905|6030|6010|6101|6049|5933|5875|3731588
1458273600000|2016-03-18 04:00:00|6113|5917|6135|5900|6145|6144|6020|5900|5761006
1458532800000|2016-03-21 04:00:00|6138|6085|6131|6110|6138|6137|6086|6085|2819783
1458619200000|2016-03-22 04:00:00|6201|6002|6089|6050|6259|6090|5992|5991|3295393
1458705600000|2016-03-23 04:00:00|6091|6028|6089|6050|6091|6091|6029|6028|2682629
1458792000000|2016-03-24 04:00:00|6117|5948|6058|6020|6117|6052|5960|5921|2900099
1459137600000|2016-03-28 04:00:00|6079|6066|6049|6028|6079|6078|5987|5986|2533819
1459224000000|2016-03-29 04:00:00|6117|5951|6081|6062|6117|6080|5946|5927|3477874
1459310400000|2016-03-30 04:00:00|6117|5983|6067|5998|6117|6096|6019|5983|4071656
1459396800000|2016-03-31 04:00:00|6100|5943|6119|6030|6245|6151|6029|5943|4658764
1459483200000|2016-04-01 04:00:00|6166|6056|6139|6101|6166|6165|6056|6056|3316865
1459742400000|2016-04-04 04:00:00|6000|6000|6089|6033|6126|6110|6000|6000|2783404
1459828800000|2016-04-05 04:00:00|6080|6080|6068|6019|6080|6080|5969|5968|3828307
1459915200000|2016-04-06 04:00:00|6139|6030|6000|5962|6139|6030|5942|5845|3500027
1460001600000|2016-04-07 04:00:00|6052|5903|5880|5860|6139|5952|5870|5851|3391310
1460088000000|2016-04-08 04:00:00|6018|5886|6025.99|5886|6025.99|6025|5906|5886|3973418
1460347200000|2016-04-11 04:00:00|6076|5880|5977|5951|6094|6007|5929|5864|3447885
1460433600000|2016-04-12 04:00:00|6083|5887|6080|6040|6087|6070|5981|5864|3703561
1460520000000|2016-04-13 04:00:00|6243|6075|6239|6208|6243|6243|6087|6075|3822429
1460606400000|2016-04-14 04:00:00|6300|6230|6269|6251|6928|6267|6198|6197|3158443
1460692800000|2016-04-15 04:00:00|6284|6191|6217|6216|6284|6282|6192|6191|3586963
1460952000000|2016-04-18 04:00:00|6262.5|6091|6262.5|6259|6262.5|6262|6172|6089|2611302
1461038400000|2016-04-19 04:00:00|6386|6182|6379|6343|6494|6450|6278|6168|3730850
1461124800000|2016-04-20 04:00:00|6435|6380|6758|6750|6795|6786|6352|6275|7109656
1461211200000|2016-04-21 04:00:00|6770|6661|6519|6502|6770|6770|6480|6480|8556311
1461297600000|2016-04-22 04:00:00|6622|6476|6594|6530|6622|6622|6476|6476|5158007
1461556800000|2016-04-25 04:00:00|6593|6514|6593|6568|6593|6593|6514|6514|3429239
1461643200000|2016-04-26 04:00:00|6699|6600|6635|6595|6727|6642|6563|6488|3350087
1461729600000|2016-04-27 04:00:00|6721|6510|6648|6615|6721|6666|6594|6510|3837225
1461816000000|2016-04-28 04:00:00|6715|6556|6630|6584|6716|6648|6560|6556|3160400
1461902400000|2016-04-29 04:00:00|6600|6485|6600|6485|6600|6576|6485|6485|4091145
1462161600000|2016-05-02 04:00:00|6662|6451|6589|6546|6670|6604|6518|6200|3795867
1462248000000|2016-05-03 04:00:00|6634|6424|6514|6482|6634|6505|6433|6382|4098828
1462334400000|2016-05-04 04:00:00|6485|6383|6449|6432|6485|6474|6384|6383|4425359
1462420800000|2016-05-05 04:00:00|6552|6344|6389|6374|6552|6471|6380|6338|3552756
1462507200000|2016-05-06 04:00:00|6471|6345|6471|6400|6471|6471|6346|6345|3164106
1462766400000|2016-05-09 04:00:00|6548|6340|6397|6370|6600|6460|6378|6314|3610905
1462852800000|2016-05-10 04:00:00|6519|6332|6486|6460|6519|6513|6400|6305|3369860
1462939200000|2016-05-11 04:00:00|6560|6352|6478|6430|6587|6531|6445|6308|4242793
1463025600000|2016-05-12 04:00:00|6579|6406.5|6460|6422|6600|6534|6407|6406.5|3182360
1463112000000|2016-05-13 04:00:00|6482|6405|6424|6406|6498|6498|6406|6405|3870955
1463371200000|2016-05-16 04:00:00|6412|6367|6414|6393|6430|6430|6368|6367|4273697
1463457600000|2016-05-17 04:00:00|6526|6324|6299|6275|6526|6409|6260|6259|6990423
1463544000000|2016-05-18 04:00:00|6338|6178|6380|6341|6405|6361|6260|6178|4495480
1463630400000|2016-05-19 04:00:00|6438|6302|6298|6271|6438|6352|6233|6224|3979764
1463716800000|2016-05-20 04:00:00|6414|6295|6414|6375|6414|6413|6296|6295|4519664
1463976000000|2016-05-23 04:00:00|6410|6354|6361|6354|6410|6409|6357|6354|2496674
1464062400000|2016-05-24 04:00:00|6419|6322|6517|6480|6620|6509|6391|6274|3241176
1464148800000|2016-05-25 04:00:00|6546|6452|6559|6501|6681|6576|6509|6435|4865914
1464235200000|2016-05-26 04:00:00|6585|6495|6557|6525|6681|6536|6496|6495|2980972
1464321600000|2016-05-27 04:00:00|6681|6435|6562|6435|6681|6570|6536|6435|3322347
1464667200000|2016-05-31 04:00:00|6637|6518|6599|6551|6681|6591|6541|6435|3582994
1464753600000|2016-06-01 04:00:00|6681|6464|6596|6561|6681|6596|6519|6435|3032385
1464840000000|2016-06-02 04:00:00|6681|6600|6665|6611|6681|6640|6561|6435|2508720
1464926400000|2016-06-03 04:00:00|6681|6533|6555|6480|6681|6630|6477|6476|3561568
1465185600000|2016-06-06 04:00:00|6616|6450|6668|6584|6668|6619|6556|6450|3158063
1465272000000|2016-06-07 04:00:00|6681|6505|6619|6551|6681|6659|6589|6505|3154100
1465358400000|2016-06-08 04:00:00|6609|6520|6668|6527|6681|6657|6596|6510|2070441
1465444800000|2016-06-09 04:00:00|6611|6497|6599|6501|6681|6577|6491|6490|3329303
1465531200000|2016-06-10 04:00:00|6580|6580|6510|6497|6580|6580|6471|6470|3254700
1465790400000|2016-06-13 04:00:00|6489|6464|6384|6363|6489|6488|6364|6363|5106435
1465876800000|2016-06-14 04:00:00|6369|6311|6129|6110|6369|6363|6039|6038|10508895
1465963200000|2016-06-15 04:00:00|6216|6140|6165|6117|6216|6215|6087|6017|5154225
1466049600000|2016-06-16 04:00:00|6226|6026|6200|6160|6227|6211|6066|6026|4747205
1466136000000|2016-06-17 04:00:00|6243|6161.5|6180|6175|6243|6242|6162|6161.5|4583620
1466395200000|2016-06-20 04:00:00|6351|6197|6249|6232|6381|6341|6223|6150|3413266
1466481600000|2016-06-21 04:00:00|6248|6175|6229|6200|6248|6247|6176|6175|2552599
1466568000000|2016-06-22 04:00:00|6326|6124|6248|6189|6370|6263|6189|6124|2876908
1466654400000|2016-06-23 04:00:00|6264|6247|6364|6247|6364|6326|6249|6247|2915782
1466740800000|2016-06-24 04:00:00|6196|6101|6004|5990|6278|6171|6000|5987|8791218
1467000000000|2016-06-27 04:00:00|6006|5962|5777|5734|6006|5962|5734|5733|5964981
1467086400000|2016-06-28 04:00:00|5885|5782|5795|5790|5885|5861|5716|5715|7136478
1467172800000|2016-06-29 04:00:00|5883|5800|5965|5964|6085|6013|5760|5699|5076454
1467259200000|2016-06-30 04:00:00|6076|5984|6076|6041|6076|6075|5883|5882|6866912
1467345600000|2016-07-01 04:00:00|6152|6100|6067|6041|6152|6151|6057|5748.83|3533874
1467691200000|2016-07-05 04:00:00|6099|6005|5925|5915|6184|6036|5897|5784|3964319
1467777600000|2016-07-06 04:00:00|5949|5830|5969|5921|5973|5973|5825|5825|4738512
1467864000000|2016-07-07 04:00:00|5984|5938|5986|5956|6032.99|6031|5938|5938|4401053
1467950400000|2016-07-08 04:00:00|6038|5981|6160|6130|6160|6159|6028|5981|4863219
1468209600000|2016-07-11 04:00:00|6184|6166|6233|6190|6246|6246|6166|6166|2726719
1468296000000|2016-07-12 04:00:00|6275|6216|6329|6297|6333|6332|6249|6216|3835897
1468382400000|2016-07-13 04:00:00|6335|6264|6309|6264|6335|6334|6264|6264|3301096
1468468800000|2016-07-14 04:00:00|6384|6315|6379|6340|6410|6392|6325|5984|3439290
1468555200000|2016-07-15 04:00:00|6404|6321|6378|6348|6584|6398|6334|6321|2843538
1468814400000|2016-07-18 04:00:00|6412|6327|6399|6371|6412|6411|6354|6321|2743386
1468900800000|2016-07-19 04:00:00|6405|6332|6420|6400|6420|6417|6344|6332|3372958
1468987200000|2016-07-20 04:00:00|6529|6429|6382|6365|6624|6605|6300|6255|6913258
1469073600000|2016-07-21 04:00:00|6448|6288|6350|6315|6448|6436|6289|6288|8264501
1469160000000|2016-07-22 04:00:00|6431|6337|6430|6401|6434|6433|6338|6337|3266761
1469419200000|2016-07-25 04:00:00|6442|6404|6442|6433|6442|6441|6404|6404|2567314
1469505600000|2016-07-26 04:00:00|6549|6342|6469|6435|6549|6455|6399|6342|2284565
1469592000000|2016-07-27 04:00:00|6478|6353|6479|6430|6584|6494|6419|6300|2515762
1469678400000|2016-07-28 04:00:00|6529|6432|6507|6456|6584|6496|6406|6300|2438892
1469764800000|2016-07-29 04:00:00|6474|6417|6474|6447|6474|6474|6418|6417|2944935
1470024000000|2016-08-01 04:00:00|6563|6356|6449|6387|6563|6473|6396|6300|2345471
1470110400000|2016-08-02 04:00:00|6422|6356|6422|6320|6422|6418|6321|6320|1856583
1470196800000|2016-08-03 04:00:00|6373|6347|6402|6350|6402|6401|6348|6347|2400344
1470283200000|2016-08-04 04:00:00|6402|6351|6396|6372|6402|6400|6352|6351|3079840
1470369600000|2016-08-05 04:00:00|6517|6311|6584|6540|6584|6570|6374|6300|3906838
1470628800000|2016-08-08 04:00:00|6584|6561|6599|6583|6672|6624|6561|6552|2596017
1470715200000|2016-08-09 04:00:00|6620|6552|6600|6517|6620|6601|6518|6517|2501478
1470801600000|2016-08-10 04:00:00|6590|6492|6499|6450|6700|6549|6459|6384|2433390
1470888000000|2016-08-11 04:00:00|6581|6384|6569|6550|6672|6566|6491|6384|1956000
1470974400000|2016-08-12 04:00:00|6678|6468|6559|6500|6700|6551|6503|6384|1656725
1471233600000|2016-08-15 04:00:00|6607|6509|6570|6540|6700|6581|6546|6384|2385043
1471320000000|2016-08-16 04:00:00|6567|6528|6549|6530|6567|6566|6529|6528|2341271
1471406400000|2016-08-17 04:00:00|6600|6501|6650|6400|6700|6584|6510|6384|2495913
1471492800000|2016-08-18 04:00:00|6673|6463|6599|6522|6673|6577|6528|6400|2193436
1471579200000|2016-08-19 04:00:00|6567.5|6507|6563|6544|6567.5|6567|6507|6507|2135341
1471838400000|2016-08-22 04:00:00|6649|6491|6547|6527|6700|6554|6497|6480|2459409
1471924800000|2016-08-23 04:00:00|6651|6480|6572|6550|6651|6627|6565|6480|2952370
1472011200000|2016-08-24 04:00:00|6624|6525|6518|6492|6679|6612|6506|6480|3436314
1472097600000|2016-08-25 04:00:00|6613|6480|6527|6472|6613|6514|6477|6412|3632807
1472184000000|2016-08-26 04:00:00|6556|6458|6499|6451|6612|6548|6453|6384|2942056
1472443200000|2016-08-29 04:00:00|6577|6446|6577|6538|6577|6576|6486|6446|3538753
1472529600000|2016-08-30 04:00:00|6601|6503|6557|6538|6671|6597|6511|6448|3198499
1472616000000|2016-08-31 04:00:00|6591|6493|6574|6530|6653|6571|6487|6400|3638814
1472702400000|2016-09-01 04:00:00|6564|6541|6486|6470|6564|6560|6442|6442|2850292
1472788800000|2016-09-02 04:00:00|6593|6385|6533|6501|6593|6566|6450|6385|2506688
1473134400000|2016-09-06 04:00:00|6634|6490|6599|6577|6634|6577|6508|6445|3211328
1473220800000|2016-09-07 04:00:00|6620|6531|6620|6600|6620|6619|6533|6531|2648268
1473307200000|2016-09-08 04:00:00|6671|6601|6624|6617|6671|6670|6613|6601|3599996
1473393600000|2016-09-09 04:00:00|6611|6563|6611|6480|6611|6611|6506|6477|4207650
1473652800000|2016-09-12 04:00:00|6502|6395|6590|6560|6622|6609|6415|6395|4002388
1473739200000|2016-09-13 04:00:00|6622|6435|6486|6437|6622|6531|6405|6403|4500042
1473825600000|2016-09-14 04:00:00|6483|6320|6483|6320|6483|6435|6335|6320|4325575
1473912000000|2016-09-15 04:00:00|6416.5|6326|6380|6352|6416.5|6416|6328|6326|3822133
1473998400000|2016-09-16 04:00:00|6395|6304|6395|6315|6395|6394|6316|6304|6232658
1474257600000|2016-09-19 04:00:00|6458|6366|6438|6383|6458|6458|6367|6366|2791761
1474344000000|2016-09-20 04:00:00|6464|6350|6372|6360|6464|6459|6354|6350|2456440
1474430400000|2016-09-21 04:00:00|6435|6311|6448|6401|6454|6449|6372|6311|3132873
1474516800000|2016-09-22 04:00:00|6507.5|6430|6461|6431|6507.5|6507|6430|6430|2691081
1474603200000|2016-09-23 04:00:00|6483|6378.5|6399|6388|6483|6479|6379|6378.5|4183079
1474862400000|2016-09-26 04:00:00|6413|6285|6360|6345|6413|6409|6286|6285|5947396
1474948800000|2016-09-27 04:00:00|6459|6346|6458|6402|6459|6441|6360|6346|3170017
1475035200000|2016-09-28 04:00:00|6450|6373|6449|6401|6450|6446|6373|6373|2976086
1475121600000|2016-09-29 04:00:00|6481|6296|6350|6321|6481|6480|6297|6296|3375563
1475208000000|2016-09-30 04:00:00|6437|6363|6437|6386|6437|6437|6364|6363|3046760
1475467200000|2016-10-03 04:00:00|6405|6354|6399|6374|6405|6402|6354|6354|2033606
1475553600000|2016-10-04 04:00:00|6438|6371|6400|6371|6438|6436|6371|6371|3143492
1475640000000|2016-10-05 04:00:00|6453|6359|6453|6431|6453|6452|6390|6359|2676175
1475726400000|2016-10-06 04:00:00|6398|6176|6220|6189|6398|6364|6177|6176|6804767
1475812800000|2016-10-07 04:00:00|6227|6148|6176|6150|6227|6223|6149|6148|3457275
1476072000000|2016-10-10 04:00:00|6249|6176|6219|6176|6249|6246|6187|6176|2092448
1476158400000|2016-10-11 04:00:00|6204|6055|6105|6086|6204|6163|6056|6055|2897968
1476244800000|2016-10-12 04:00:00|6166|6085|6069|6050|6199|6104|6059|6050|2706406
1476331200000|2016-10-13 04:00:00|6058|5950|6058|6021|6058|6056|5951|5950|3432592
1476417600000|2016-10-14 04:00:00|6120|6008|6018|6008|6120|6118|6010|6008|4091329
1476676800000|2016-10-17 04:00:00|6042|5978|6005|5991|6042|6039|5979|5978|3180912
1476763200000|2016-10-18 04:00:00|6291|5988|6024|5988|6291|6052|5989|5988|2601798
1476849600000|2016-10-19 04:00:00|6485|6023|6470|6460|6485|6480|6035|6023|6655818
1476936000000|2016-10-20 04:00:00|6778|6421|6698|6675|6778|6776|6424|6421|22672470
1477022400000|2016-10-21 04:00:00|6759|6640|6740|6733|6759|6758|6644|6640|7259077
1477281600000|2016-10-24 04:00:00|6793|6700|6720|6709|6793|6792|6708|6700|4336767
1477368000000|2016-10-25 04:00:00|6738|6662|6689|6662|6738|6738|6662|6662|3242926
1477454400000|2016-10-26 04:00:00|6696|6642|6710|6655|6759|6707|6616|6565|2934864
1477540800000|2016-10-27 04:00:00|6722|6643|6710|6693|6722|6717|6645|6643|4076533
1477627200000|2016-10-28 04:00:00|6715|6630|6721.5|6645|6721.5|6721|6630|6630|4319504
1477886400000|2016-10-31 04:00:00|6683|6595|6670|6632|6683|6683|6632|6595|2716212
1477972800000|2016-11-01 04:00:00|6772|6573|6625|6580|6772|6679|6574|6573|3029694
1478059200000|2016-11-02 04:00:00|6630|6550|6630|6514|6630|6625|6515|6514|2854545
1478145600000|2016-11-03 04:00:00|6576|6504|6558|6504|6576|6573|6505|6504|3194142
1478232000000|2016-11-04 04:00:00|6608|6503|6560|6550|6608|6607|6504|6503|2715015
1478494800000|2016-11-07 05:00:00|6735|6551|6710|6690|6735|6735|6600|6551|3166695
1478581200000|2016-11-08 05:00:00|6735|6631|6735|6695|6735|6726|6631|6631|3416676
1478667600000|2016-11-09 05:00:00|6900|6525|6900|6841|6900|6899|6574|6525|7782699
1478754000000|2016-11-10 05:00:00|7040|6905|7038|6992|7040|7040|6907|6905|7719116
1478840400000|2016-11-11 05:00:00|7059|6965|7059|6965|7059|7058|6965|6965|3633479
1479099600000|2016-11-14 05:00:00|7266.5|7030|7258|7210|7266.5|7266|7067|7030|6653364
1479186000000|2016-11-15 05:00:00|7260|7124|7260|7247|7260|7247|7126|7124|3457736
1479272400000|2016-11-16 05:00:00|7240|7128|7187|7140|7240|7236|7129|7128|3729703
1479358800000|2016-11-17 05:00:00|7200|7119|7189|7157|7200|7198|7125|7119|2995626
1479445200000|2016-11-18 05:00:00|7180|7077|7100|7077|7180|7180|7078|7077|4441905
1479704400000|2016-11-21 05:00:00|7167|7084|7167|7143|7167|7166|7084|7084|2627808
1479790800000|2016-11-22 05:00:00|7199|7087|7193|7140|7199|7188|7088|7087|3365218
1479877200000|2016-11-23 05:00:00|7292|7105|7292|7283|7292|7291|7152|7105|3896937
1480050000000|2016-11-25 05:00:00|7318|7246|7285|7284|7318|7314|7247|7246|1495585
1480309200000|2016-11-28 05:00:00|7279|7170|7224|7181|7279|7275|7197|7170|3617335
1480395600000|2016-11-29 05:00:00|7226|7101|7178|7121|7226|7224|7139|7101|3035869
1480482000000|2016-11-30 05:00:00|7233|7160|7227|7203|7233|7232|7160|7160|3255267
1480568400000|2016-12-01 05:00:00|7277|7151|7267|7220|7277|7275|7179|7151|3559162
1480654800000|2016-12-02 05:00:00|7266|7143|7266|7143|7266|7263|7143|7143|2292130
1480914000000|2016-12-05 05:00:00|7264|7186|7224|7186|7264|7264|7190|7186|3016227
1481000400000|2016-12-06 05:00:00|7274|7207|7260|7207|7274|7268|7208|7207|3142362
1481086800000|2016-12-07 05:00:00|7300|7151|7428|7415|7472|7471|7209|7151|4631967
1481173200000|2016-12-08 05:00:00|7494|7399|7500|7461|7520|7515|7401|7399|2595453
1481259600000|2016-12-09 05:00:00|7491|7429|7490|7451|7491|7484|7429|7429|1970012
1481518800000|2016-12-12 05:00:00|7477|7395|7358|7350|7477|7477|7316|7315|2750722
1481605200000|2016-12-13 05:00:00|7423|7311|7418|7384|7423|7420|7314|7311|2231355
1481691600000|2016-12-14 05:00:00|7573|7324|7464|7411|7573|7517|7333|7324|4474551
1481778000000|2016-12-15 05:00:00|7574|7400|7574|7400|7574|7574|7448|7400|3163601
1481864400000|2016-12-16 05:00:00|7538|7458|7500|7458|7538|7536|7463|7458|6481181
1482123600000|2016-12-19 05:00:00|7537|7409|7488|7421|7554|7511|7415|7350|2454659
1482210000000|2016-12-20 05:00:00|7550|7428|7525|7428|7550|7549|7454|7428|2323214
1482296400000|2016-12-21 05:00:00|7557|7469|7557|7501|7557|7556|7470|7469|2472532
1482382800000|2016-12-22 05:00:00|7537|7416|7489|7430|7537|7537|7451|7416|2114447
1482469200000|2016-12-23 05:00:00|7524|7465|7524|7470|7524|7523|7465|7465|1593970
1482814800000|2016-12-27 05:00:00|7510|7479|7495|7479|7510|7509|7482|7479|1697995
1482901200000|2016-12-28 05:00:00|7538|7415|7469|7425|7538|7535|7415|7415|1946579
1482987600000|2016-12-29 05:00:00|7461|7350|7419|7384|7565|7468|7350|7349|2097055
1483074000000|2016-12-30 05:00:00|7432|7384|7420|7384|7432|7428|7385|7384|2475974
1483419600000|2017-01-03 05:00:00|7565|7408|7559|7528|7575|7572|7468|7408|3965727
1483506000000|2017-01-04 05:00:00|7655|7503|7626|7613|7655|7654|7518|7503|3808179
1483592400000|2017-01-05 05:00:00|7637|7482|7552|7502|7637|7637|7483|7482|2629139
1483678800000|2017-01-06 05:00:00|7626|7500|7550|7514|7626|7591|7500|7500|2442425
1483938000000|2017-01-09 05:00:00|7510|7509|7588|7573|7685|7649|7509|7509|3931292
1484024400000|2017-01-10 05:00:00|7690|7605|7702|7655|7800|7799|7617|7538|7886318
1484110800000|2017-01-11 05:00:00|7744|7610|7720|7686|7744|7744|7614|7610|3468512
1484197200000|2017-01-12 05:00:00|7722|7584|7699|7689|7722|7722|7584|7584|3243000
1484283600000|2017-01-13 05:00:00|7763|7641|7719|7651|7763|7763|7641|7641|2603209
1484629200000|2017-01-17 05:00:00|7690|7690|7669|7663|7770|7760|7647|7647|5391504
1484715600000|2017-01-18 05:00:00|7775|7651|7773|7755|7775|7775|7653|7651|5016721
1484802000000|2017-01-19 05:00:00|7792|7506|7550|7541|7792|7783|7506|7506|6960934
1484888400000|2017-01-20 05:00:00|7609|7499|7620|7592|7691|7690|7500|7499|6788760
1485147600000|2017-01-23 05:00:00|7668|7502|7624|7571|7668|7668|7502|7502|3526082
1485234000000|2017-01-24 05:00:00|7767|7573|7765|7750|7767|7767|7580|7573|3293849
1485320400000|2017-01-25 05:00:00|7804|7640|7699|7689|7804|7804|7640|7640|4115683
1485406800000|2017-01-26 05:00:00|7754|7647|7700|7672|7754|7754|7647|7647|2749439
1485493200000|2017-01-27 05:00:00|7769|7654|7685|7685|7769|7769|7654|7654|2954085
1485752400000|2017-01-30 05:00:00|7756|7704|7730|7707|7758|7731|7654|7654|4597637
1485838800000|2017-01-31 05:00:00|7728|7597|7660|7605|7728|7728|7597|7597|3789613
1485925200000|2017-02-01 05:00:00|7744|7658|7699|7676|7744|7744|7658|7658|3118525
1486011600000|2017-02-02 05:00:00|7710|7599|7698|7620|7710|7710|7599|7599|2586995
1486098000000|2017-02-03 05:00:00|7800|7666|7829|7791|7842|7842|7698|7666|3680109
1486357200000|2017-02-06 05:00:00|7925|7748|7783|7753|7925|7925|7748|7748|2754271
1486443600000|2017-02-07 05:00:00|7838|7752|7799|7752|7838|7838|7752|7752|1462718
1486530000000|2017-02-08 05:00:00|7793.5|7708.01|7780|7729|7793.5|7793.5|7708.01|7708.01|1659770
1486616400000|2017-02-09 05:00:00|7788|7767|7818|7807|7837|7837|7768|7767|2257313
1486702800000|2017-02-10 05:00:00|7869|7800|7853|7820|7869|7869|7800|7800|1724685
1486962000000|2017-02-13 05:00:00|7923|7848|7899|7863|7923|7923|7848|7848|2473592
1487048400000|2017-02-14 05:00:00|7945|7867|7940|7926|7945|7945|7867|7867|2892148
1487134800000|2017-02-15 05:00:00|8010|7867|7990|7950|8010|8010|7867|7867|4832330
1487221200000|2017-02-16 05:00:00|7982|7601.5|7979|7920|7982|7982|7601.5|7601.5|3556088
1487307600000|2017-02-17 05:00:00|7988|7851|7950|7950|7988|7988|7851|7851|2087998
1487653200000|2017-02-21 05:00:00|7980|7980|8015|7975|8045|8041|7964|7964|2574469
1487739600000|2017-02-22 05:00:00|8117|7973|8000|7982|8117|7997|7939|7795|2248773
1487826000000|2017-02-23 05:00:00|8045|7977|8037|7995|8045|8045|7977|7977|2609718
1487912400000|2017-02-24 05:00:00|7989|7902|7986|7971|7989|7989|7902|7902|2860687
1488171600000|2017-02-27 05:00:00|8125|7866|8030|8001|8125|8030|7932|7866|2027969
1488258000000|2017-02-28 05:00:00|8100|7977|8015|7986|8100|8100|7977|7977|3230734
1488344400000|2017-03-01 05:00:00|8060|8006|8200|8175|8200|8200|8060|8006|3452757
1488430800000|2017-03-02 05:00:00|8222|8006|8029|8010|8222|8222|8006|8006|3496220
1488517200000|2017-03-03 05:00:00|8066|7982|8050|7988|8066|8066|7982|7982|3828190
1488776400000|2017-03-06 05:00:00|7968|7880|7950|7888|7968|7968|7880|7880|2850811
1488862800000|2017-03-07 05:00:00|8002|7864|7955|7888|8002|8002|7864|7864|3739757
1488949200000|2017-03-08 05:00:00|8050|7850|7939|7880|8050|8036|7898|7830|3528317
1489035600000|2017-03-09 05:00:00|8032|7832|7959|7931|8050|7967|7881|7791|3742710
1489122000000|2017-03-10 05:00:00|7957|7887.5|7952|7915|7957|7957|7887.5|7887.5|3107061
1489377600000|2017-03-13 04:00:00|7953.99|7902.59|7932|7904|7953.99|7953.99|7902.59|7902.59|2916097
1489464000000|2017-03-14 04:00:00|7979.5|7883|7975|7940|7979.5|7979.5|7883|7883|2731145
1489550400000|2017-03-15 04:00:00|7989|7899|7950|7915|7989|7989|7899|7899|3641575
1489636800000|2017-03-16 04:00:00|8010|7923|7990|7960|8010|8010|7923|7923|2812066
1489723200000|2017-03-17 04:00:00|7997|7898|7945|7930|7997|7997|7898|7898|4588225
1489982400000|2017-03-20 04:00:00|7960|7880|7924|7886|7960|7960|7880|7880|2478759
1490068800000|2017-03-21 04:00:00|7913|7725|7749|7725|7913|7912|7725|7725|5470915
1490155200000|2017-03-22 04:00:00|7817.5|7701|7799|7799|7817.5|7817.5|7708|7701|4070716
1490241600000|2017-03-23 04:00:00|7840|7751|7799|7769|7840|7840|7751|7751|3404082
1490328000000|2017-03-24 04:00:00|7884|7377|7855|7713|7884|7884|6082.52|7377|3751352
1490587200000|2017-03-27 04:00:00|7820|7667|7800|7760|7820|7820|7673|7667|3127947
1490673600000|2017-03-28 04:00:00|7889|7739|7864|7850|7889|7889|7748|7739|3432472
1490760000000|2017-03-29 04:00:00|7934|7814|7848|7825|7934|7934|7814|7814|2343850
1490846400000|2017-03-30 04:00:00|7950|6409|7945|7925|7950|7929|6409|6409|2321612
1490932800000|2017-03-31 04:00:00|7980|7801|8003|7910|8003|7942|7881|7801|3088878
1491192000000|2017-04-03 04:00:00|7920|7801|7875|7852|7920|7919|7797|7797|2285311
1491278400000|2017-04-04 04:00:00|7980|7751|7859|7811|7980|7861|7815|7751|1977243
1491364800000|2017-04-05 04:00:00|7829|7736|7773|7751|7903|7903|7750|7736|2239168
1491451200000|2017-04-06 04:00:00|7775|7719|7800|7761|7950|7830|7715|7650|2320875
1491537600000|2017-04-07 04:00:00|7823.5|7711|7777|7777|7823.5|7823.5|7711|7711|1735700
1491796800000|2017-04-10 04:00:00|7811|7700|7779|7732|7811|7811|7700|7700|1743923
1491883200000|2017-04-11 04:00:00|7757|7668.5|7726|7702|7757|7757|7668.5|7668.5|3908444
1491969600000|2017-04-12 04:00:00|7765|7653|7691|7657|7765|7765|7653|7653|2532092
1492056000000|2017-04-13 04:00:00|7681|7568|7580|7570|7681|7679|7568|7568|3063591
1492401600000|2017-04-17 04:00:00|7671|7563|7667|7652|7671|7671|7563|7563|3293274
1492488000000|2017-04-18 04:00:00|7706|7595|7579|7571|7714|7648|7553|7552|3278583
1492574400000|2017-04-19 04:00:00|7765|7551|7743|7735|7765|7765|7554|7551|4514565
1492660800000|2017-04-20 04:00:00|7857|7717|8025|8015|8028|8027|7700|7663|9517468
1492747200000|2017-04-21 04:00:00|8065|8002|8024|7920|8065|8047|7950|7920|4704181
1493006400000|2017-04-24 04:00:00|8092|7983|8044|8010|8092|8090|7959|7972|2817731
1493092800000|2017-04-25 04:00:00|8139.5|8039|8050|8050|8139.5|8139.5|8039|8039|4090740
1493179200000|2017-04-26 04:00:00|8091.5|8015|8064|8020|8091.5|8091.5|8015|8015|2943875
1493265600000|2017-04-27 04:00:00|8180|8000|8049|8035|8180|8180|8000|8000|2353486
1493352000000|2017-04-28 04:00:00|8030|7905|7941|7914|8030|8014|7905|7905|4448904
1493611200000|2017-05-01 04:00:00|8000|7888|7935|7895|8000|8000|7888|7888|2821674
1493697600000|2017-05-02 04:00:00|7966|7915|7920|7920|7966|7966|7915|7915|2704853
1493784000000|2017-05-03 04:00:00|7955|7869.5|7925|7883|7955|7955|7869.5|7869.5|3136465
1493870400000|2017-05-04 04:00:00|7942|7792|7850|7801|7942|7942|7800|7792|2840472
1493956800000|2017-05-05 04:00:00|7873|7787.5|7832|7817|7873|7873|7787.5|7787.5|2407205
1494216000000|2017-05-08 04:00:00|7883|7795|7827|7800|7883|7883|7795|7795|2090033
1494302400000|2017-05-09 04:00:00|7874|7809|7843|7821|7874|7874|7809|7809|2083082
1494388800000|2017-05-10 04:00:00|7880|7814|7880|7842|7880|7880|7814|7814|1914334
1494475200000|2017-05-11 04:00:00|7879|7725|7792|7760|7879|7836|7725|7725|3028690
1494561600000|2017-05-12 04:00:00|7833|7722|7764|7749|7833|7833|7722|7722|2355311
1494820800000|2017-05-15 04:00:00|7826|7679|7833|7777|7862|7861|7725|7666|2732294
1494907200000|2017-05-16 04:00:00|7864|7784|7790|7800|7864|7864|7784|7784|2030156
1494993600000|2017-05-17 04:00:00|7813|7606|7751|7612|7813|7760|7621|7606|3466834
1495080000000|2017-05-18 04:00:00|7684.5|7590|7637|7610|7684.5|7684.5|7590|7590|2822727
1495166400000|2017-05-19 04:00:00|7618|7618|7690|7670|7735|7735|7618|7614|2716064
1495425600000|2017-05-22 04:00:00|7681|7681|7698|7677|7714|7714|7651|7651|2340254
1495512000000|2017-05-23 04:00:00|7750|7610|7747|7701|7750|7750|7610|7610|1705948
1495598400000|2017-05-24 04:00:00|7811|7693|7735|7704|7811|7811|7693|7693|1767856
1495684800000|2017-05-25 04:00:00|7792|7726|7779|7744|7792|7792|7726|7726|2550303
1495771200000|2017-05-26 04:00:00|7760|7702|7746|7742.21|7760|7760|7702|7702|1459865
1496116800000|2017-05-30 04:00:00|7781|7698.89|7720|7705|7781|7781|7698.89|7698.89|1491544
1496203200000|2017-05-31 04:00:00|7717|7598|7694|7670|7717|7717|7598|7598|2099520
1496289600000|2017-06-01 04:00:00|7859|7694|7839|7805|7859|7859|7697|7694|2837076
1496376000000|2017-06-02 04:00:00|7880|7785|7880|7849|7880|7880|7785|7785|2709354
1496635200000|2017-06-05 04:00:00|7920|7700|7918|7897|7920|7920|7861|7700|2146413
1496721600000|2017-06-06 04:00:00|7897|7839|7897|7885|7897|7893|7829|7829|2255170
1496808000000|2017-06-07 04:00:00|8004|7879|7999|7951|8009|8009|7880|7879|3535010
1496894400000|2017-06-08 04:00:00|8025|7966.95|7995|7995|8025|8025|7966.95|7966.95|3589970
1496980800000|2017-06-09 04:00:00|8073|7942|8031|8031|8073|8073|7942|7942|3271935
1497240000000|2017-06-12 04:00:00|8073|7990|8048|8002|8073|8073|7990|7990|2815855
1497326400000|2017-06-13 04:00:00|8089|7945|8089|8030|8089|8089|7945|7945|2408915
1497412800000|2017-06-14 04:00:00|8092|7962|8083|8003|8092|8092|7962|7962|3403025
1497499200000|2017-06-15 04:00:00|8124|7984|8099|8041|8124|8124|8024|7984|2290662
1497585600000|2017-06-16 04:00:00|8148|8070|8145.55|8129|8148|8148|8070|8070|3964918
1497844800000|2017-06-19 04:00:00|8199|8129|8199|8160|8199|8199|8129|8129|2589452
1497931200000|2017-06-20 04:00:00|8281|8172|8278|8230|8281|8281|8183|8172|3330990
1498017600000|2017-06-21 04:00:00|8280|8199|8249|8223|8280|8280|8199|8199|2128305
1498104000000|2017-06-22 04:00:00|8262.5|8206|8250|8225|8262.5|8262.5|8206|8206|1705121
1498190400000|2017-06-23 04:00:00|8270|8200|8247|8222.13|8270|8270|8207|8200|2190127
1498449600000|2017-06-26 04:00:00|8328.5|8244|8296|8296|8328.5|8328.5|8245|8244|2032509
1498536000000|2017-06-27 04:00:00|8352|8296|8339|8308|8352|8352|8304|8296|2448710
1498622400000|2017-06-28 04:00:00|8514|8300|8514|8500|8514|8514|8300|8300|2852859
1498708800000|2017-06-29 04:00:00|8550|8315.59|8399|8330|8550|8535|8316|8315.59|3846603
1498795200000|2017-06-30 04:00:00|8464|8359|8449|8360|8464|8464|8359|8359|2473048
1499054400000|2017-07-03 04:00:00|8537|8450|8513|8512|8573.5|8573.5|8473|8450|1584709
1499227200000|2017-07-05 04:00:00|8588|8480|8519|8489|8588|8588|8480|8480|2707850
1499313600000|2017-07-06 04:00:00|8489|8372|8398|8374|8489|8489|8372|8372|2558618
1499400000000|2017-07-07 04:00:00|8468.5|8335|8460|8400|8468.5|8468.5|8335|8335|1737019
1499659200000|2017-07-10 04:00:00|8470|8397|8430|8403|8470|8470|8397|8397|1658558
1499745600000|2017-07-11 04:00:00|8518|8354|8449|8381|8518|8518|8354|8354|1970160
1499832000000|2017-07-12 04:00:00|8498|8405.5|8460|8455|8498|8498|8405.5|8405.5|3614149
1499918400000|2017-07-13 04:00:00|8544|8474|8544|8525|8544|8544|8474|8474|2373963
1500004800000|2017-07-14 04:00:00|8537|8484|8528|8515|8556|8556|8460|8434|2705485
1500264000000|2017-07-17 04:00:00|8556|8478|8550|8502|8556|8556|8478|8478|1750839
1500350400000|2017-07-18 04:00:00|8570|8476|8560|8550|8570|8570|8476|8476|2284074
1500436800000|2017-07-19 04:00:00|8772|8460|8479|8465|8772|8772|8461|8460|4679108
1500523200000|2017-07-20 04:00:00|8450|8450|8550|8505|8580|8542|8367|8355|4501238
1500609600000|2017-07-21 04:00:00|8628|8499|8559|8550|8628|8628|8500|8499|2908737
1500868800000|2017-07-24 04:00:00|8567|8386|8550|8452|8567|8566|8386|8386|4503263
1500955200000|2017-07-25 04:00:00|8610|8474|8541|8541|8610|8610|8474|8474|2627917
1501041600000|2017-07-26 04:00:00|8594|8500|8550|8515|8594|8594|8500|8500|2527598
1501128000000|2017-07-27 04:00:00|8560|8333|8385|8359|8560|8519|8333|8333|5203607
1501214400000|2017-07-28 04:00:00|8413|8360|8499|8470|8510|8510|8364|8360|2562259
1501473600000|2017-07-31 04:00:00|8635|8358|8548|8492|8635|8569|8494|8350|2270439
1501560000000|2017-08-01 04:00:00|8600|8514|8554|8524|8600|8600|8514|8514|2698113
1501646400000|2017-08-02 04:00:00|8535.99|8496.78|8530|8515|8535.99|8535.99|8496.78|8496.78|2449054
1501732800000|2017-08-03 04:00:00|8700|8511|8577|8544|8700|8587|8515|8400|1963114
1501819200000|2017-08-04 04:00:00|8633|8554|8597|8574|8633|8633|8570|8554|2207969
1502078400000|2017-08-07 04:00:00|8659|8568|8608|8625|8659|8659|8568|8568|1738361
1502164800000|2017-08-08 04:00:00|8666.5|8541|8593|8561|8666.5|8666.5|8557|8541|2223629
1502251200000|2017-08-09 04:00:00|8610|8524|8599|8540|8610|8610|8524|8524|2500973
1502337600000|2017-08-10 04:00:00|8588|8446|8478|8446|8588|8588|8446|8446|3163481
1502424000000|2017-08-11 04:00:00|8486|8397.5|8449|8400|8486|8486|8397.5|8397.5|2478586
1502683200000|2017-08-14 04:00:00|8567|8454|8500|8521|8567|8567|8474|8454|1895600
1502769600000|2017-08-15 04:00:00|8696.5|8500|8679|8674|8696.5|8696.5|8500|8500|2750976
1502856000000|2017-08-16 04:00:00|8778|8680|8739|8729|8778|8778|8697|8680|2766388
1502942400000|2017-08-17 04:00:00|8763|8558|8636|8582|8763|8762|8558|8558|3110589
1503028800000|2017-08-18 04:00:00|8613|8520.5|8537|8531|8613|8613|8520.5|8520.5|3365685
1503288000000|2017-08-21 04:00:00|8564|8439|8558|8530|8564|8564|8439|8439|1964070
1503374400000|2017-08-22 04:00:00|8581|8491|8560|8501|8581|8581|8491|8491|1519045
1503460800000|2017-08-23 04:00:00|8551|8470|8528|8513|8551|8551|8470|8470|1525344
1503547200000|2017-08-24 04:00:00|8553|8504|8505|8538|8553|8553|8504|8504|1606401
1503633600000|2017-08-25 04:00:00|8596|8542|8579|8547|8596|8596|8542|8542|1692786
1503892800000|2017-08-28 04:00:00|8591|8493|8527|8493|8591|8591|8493|8493|1544758
1503979200000|2017-08-29 04:00:00|8550.5|8426|8542|8542|8550.5|8550.5|8426|8426|1903560
1504065600000|2017-08-30 04:00:00|8574|8522|8569|8540|8574|8574|8522|8522|1630929
1504152000000|2017-08-31 04:00:00|8628|8569|8609|8590|8628|8628|8569|8569|2779344
1504238400000|2017-09-01 04:00:00|8653.5|8605|8626|8614|8653.5|8653.5|8605|8605|1829896
1504584000000|2017-09-05 04:00:00|8591|8468|8539|8503|8591|8591|8468|8468|2653906
1504670400000|2017-09-06 04:00:00|8584|8500|8523|8523|8584|8584|8500|8500|2139605
1504756800000|2017-09-07 04:00:00|8562|8408|8470|8422|8562|8553|8408|8408|2347226
1504843200000|2017-09-08 04:00:00|8500.5|8402|8426.01|8425|8500.5|8500.5|8403|8402|2817560
1505102400000|2017-09-11 04:00:00|8612|8497|8599|8565|8612|8612|8498|8497|2652666
1505188800000|2017-09-12 04:00:00|8660|8569|8655|8632|8660|8660|8569|8569|2539036
1505275200000|2017-09-13 04:00:00|8677|8639|8664|8656|8677|8677|8639|8639|1622899
1505361600000|2017-09-14 04:00:00|8697|8576|8609|8576|8697|8697|8576|8576|1888931
1505448000000|2017-09-15 04:00:00|8700.3|8607|8699|8691|8700.3|8700.3|8607|8607|4245886
1505707200000|2017-09-18 04:00:00|8787|8695|8770|8771|8787|8787|8695|8695|2714481
1505793600000|2017-09-19 04:00:00|9027|8658|8900|8895|9027|8923|8789|8658|3112323
1505880000000|2017-09-20 04:00:00|8937.87|8827.01|8853|8828|8937.87|8937.87|8827.01|8827.01|3579969
1505966400000|2017-09-21 04:00:00|8925|8804|8879|8842|8925|8925|8804|8804|2389469
1506052800000|2017-09-22 04:00:00|8871|8695|8870|8815|8871|8871|8569|8695|2228791
1506312000000|2017-09-25 04:00:00|8863.5|8784|8838|8816|8863.5|8863.5|8784|8784|2225686
1506398400000|2017-09-26 04:00:00|8877|8820|8873|8872|8877|8877|8820|8820|1627667
1506484800000|2017-09-27 04:00:00|8974|8900|8950|8949|8974|8974|8900|8900|2033780
1506571200000|2017-09-28 04:00:00|9031|8853|9014|9013|9031|9031|8928|8853|1864277
1506657600000|2017-09-29 04:00:00|9038|9001|9065|9030|9078|9077|8995|8981|2135137
1506916800000|2017-10-02 04:00:00|9082|9004|9055|9020|9117|9116|9011|9004|3762514
1507003200000|2017-10-03 04:00:00|9164|9001|9143|9110|9164|9164|9001|9001|2485976
1507089600000|2017-10-04 04:00:00|9161|9090.5|9140|9101|9161|9161|9090.5|9090.5|2494100
1507176000000|2017-10-05 04:00:00|9161.5|9066|9138|9092|9161.5|9161.5|9066|9066|2438554
1507262400000|2017-10-06 04:00:00|9158.5|9109|9157|9155|9158.5|9158.5|9109|9109|1332997
1507521600000|2017-10-09 04:00:00|9211|9150|9199|9176|9211|9211|9153|9150|1265609
1507608000000|2017-10-10 04:00:00|9234|9169|9225|9203|9234|9234|9169|9169|1813205
1507694400000|2017-10-11 04:00:00|9265|9150|9217|9190|9265|9265|9182|9150|2508997
1507780800000|2017-10-12 04:00:00|9223|9123|9176|9153|9223|9223|9123|9123|2465265
1507867200000|2017-10-13 04:00:00|9300|9126|9286|9242|9300|9300|9134|9126|2370047
1508126400000|2017-10-16 04:00:00|9369|9081|9225|9200|9369|9330|9081|9081|3606129
1508212800000|2017-10-17 04:00:00|9222|9142|9187|9150|9222|9222|9142|9142|2328709
1508299200000|2017-10-18 04:00:00|9450|9102|9150|9130|9450|9450|9110|9102|3872807
1508385600000|2017-10-19 04:00:00|9180|9180|9190|9160|9295|9293|8919|8915|5319383
1508472000000|2017-10-20 04:00:00|9328.5|9197|9205|9197|9328.5|9328.5|9197|9197|3412637
1508731200000|2017-10-23 04:00:00|9309|9200|9268|9211|9309|9309|9200|9200|2338879
1508817600000|2017-10-24 04:00:00|9394|9204|9361|9361|9394|9394|9204|9204|2839032
1508904000000|2017-10-25 04:00:00|9424|9327|9380|9353|9424|9424|9327|9327|3287575
1508990400000|2017-10-26 04:00:00|9577|9353|9577|9577|9577|9577|9387|9353|3296423
1509076800000|2017-10-27 04:00:00|9601.5|9503|9579|9528|9601.5|9601.5|9503|9503|2435276
1509336000000|2017-10-30 04:00:00|9612|9484|9539|9507|9612|9612|9484|9484|2278376
1509422400000|2017-10-31 04:00:00|9561|9389|9552|9520|9561|9559|8658|9389|2300858
1509508800000|2017-11-01 04:00:00|9656.5|9545|9599|9573|9656.5|9656.5|9545|9545|1818993
1509595200000|2017-11-02 04:00:00|9624|9539|9550|9570|9624|9624|9539|9539|2192087
1509681600000|2017-11-03 04:00:00|9652|9578|9650|9640|9652|9652|9578|9578|1500432
1509944400000|2017-11-06 05:00:00|9673|9593|9659|9600|9673|9673|9593|9593|1314826
1510030800000|2017-11-07 05:00:00|9690|9518|9569|9535|9690|9690|9518|9518|2516725
1510117200000|2017-11-08 05:00:00|9619|9445|9539|9486|9619|9601|9445|9445|1634711
1510203600000|2017-11-09 05:00:00|9469|9355|9399|9340|9469|9469|9328.04|9328.04|3130761
1510290000000|2017-11-10 05:00:00|9442|9333|9362.02|9351|9442|9442|9339|9333|2113883
1510549200000|2017-11-13 05:00:00|9398|9278|9390|9387|9398|9397|9278|9278|1845565
1510635600000|2017-11-14 05:00:00|9400|9305|9376|9375|9400|9400|9294|9294|1583086
1510722000000|2017-11-15 05:00:00|9382|9280|9336.24|9285|9382|9382|9280|9280|2406987
1510808400000|2017-11-16 05:00:00|9433|9330|9356|9362|9433|9433|9330|9330|1977271
1510894800000|2017-11-17 05:00:00|9354|9295|9368|9367|9376|9375|9292|9285|1513072
1511154000000|2017-11-20 05:00:00|9434|9350|9392|9391|9434|9434|9350|9350|1722573
1511240400000|2017-11-21 05:00:00|9465|9412|9441|9441|9465|9465|9412|9412|2011373
1511326800000|2017-11-22 05:00:00|9471|9348|9383|9382|9471|9471|9348|9348|1688670
1511499600000|2017-11-24 05:00:00|9412|9347|9349|9348|9412|9412|9347|9347|602014
1511758800000|2017-11-27 05:00:00|9498|9211|9348|9347|9557|9398|9337|9211|1916612
1511845200000|2017-11-28 05:00:00|9528|9344|9528|9456|9528|9528|9344|9344|2603644
1511931600000|2017-11-29 05:00:00|9732|9551|9662|9660|9732|9732|9551|9551|2716643
1512018000000|2017-11-30 05:00:00|9849|9681|9770|9767|9849|9849|9683|9681|2790219
1512104400000|2017-12-01 05:00:00|9822|9502|9784|9680|9822|9820|9502|9502|2593495
1512363600000|2017-12-04 05:00:00|9929|9786|9870|9849|9929|9929|9786|9786|3514299
1512450000000|2017-12-05 05:00:00|10000|9748|9899|9840|10000|9975|9858|9722|2542345
1512536400000|2017-12-06 05:00:00|10000|9697|9846|9821|10000|9900|9800|9569|2339442
1512622800000|2017-12-07 05:00:00|9912|9748.36|9830|9833|9912|9912|9757|9748.36|2351228
1512709200000|2017-12-08 05:00:00|10000|9722|9893|9748|10000|9904|9814|9722|2830471
1512968400000|2017-12-11 05:00:00|10000|9776|9949|9880|10000|9902|9840|9719|2372688
1513054800000|2017-12-12 05:00:00|10000|9761|9967|9910|10000|9965|9893|9761|2746098
1513141200000|2017-12-13 05:00:00|10000|9789|9829|9778|10000|9928|9776|9601|2316236
1513227600000|2017-12-14 05:00:00|10000|9645|9720|9700|10000|9863|9716|9567|2222815
1513314000000|2017-12-15 05:00:00|9778|9701|9938|9849|9938|9884|9744|9700|4916548
1513573200000|2017-12-18 05:00:00|10000|9700|10178|9811|10178|10052|9904|9700|2388893
1513659600000|2017-12-19 05:00:00|10039|9912|9915|9915|10039|10039|9912|9912|2274581
1513746000000|2017-12-20 05:00:00|10103|9700|9967|9739|10110|9984|9847|9700|2215737
1513832400000|2017-12-21 05:00:00|9898|9837|9915|9851|9936|9936|9841|9837|1752640
1513918800000|2017-12-22 05:00:00|10006|9788|9883|9805|10006|9903|9823|9788|1361638
1514264400000|2017-12-26 05:00:00|10178|9700|9934|9814|10178|9891|9813|9700|1197134
1514350800000|2017-12-27 05:00:00|10017|9748|9930|9891|10017|9925|9856|9705|1880081
1514437200000|2017-12-28 05:00:00|9986|9766|9990|9950|10178|9989|9936|9705|1513033
1514523600000|2017-12-29 05:00:00|10178|9899|9925|9850|10178|10024|9925|9813|1257422
1514869200000|2018-01-02 05:00:00|10149|9788|9948|9901|10178|10031|9824|9736|1866828
1514955600000|2018-01-03 05:00:00|9944|9786|9979|9935|10000|9971|9905|9724|2257356
1515042000000|2018-01-04 05:00:00|9947|9811|10118|10085|10325|10164|9947|9811|2399434
1515128400000|2018-01-05 05:00:00|10279|9948|10125|10011|10279|10108|10028|9948|1630725
1515387600000|2018-01-08 05:00:00|10200|9850|10030|9870|10282|10115|10008|9850|1335025
1515474000000|2018-01-09 05:00:00|10114|9821|10050|10020|10325|10078|10029|9821|2349719
1515560400000|2018-01-10 05:00:00|10246|9825|10150|10090|10325|10158|10027|9825|1781112
1515646800000|2018-01-11 05:00:00|10210|10040|10088|10073|10325|10144|10020|10019|2083241
1515733200000|2018-01-12 05:00:00|10200|9978|10116|10011|10200|10102|9985|9978|2385258
1516078800000|2018-01-16 05:00:00|10306|9880|10146|10036|10306|10260|10014|9880|2808012
1516165200000|2018-01-17 05:00:00|10197|9959|10095|10076|10200|10145|9925|9924|3335266
1516251600000|2018-01-18 05:00:00|10219|9936|9725|9715|10276|10110|9699|9689|4185172
1516338000000|2018-01-19 05:00:00|10000|9600|9801|9790|10000|9889|9636|9600|10018482
1516597200000|2018-01-22 05:00:00|9846|9753|9798|9797|9846|9834|9671|9600|3377485
1516683600000|2018-01-23 05:00:00|10102|9728|9822|9821|10102|9839|9745|9728|2382652
1516770000000|2018-01-24 05:00:00|10018|9655|9858|9857|10018|9934|9800|9655|1264410
1516856400000|2018-01-25 05:00:00|10000|9848|9979|9941|10074|10010|9900|9768|2388591
1516942800000|2018-01-26 05:00:00|10098|9878|9987|9922|10098|9991|9897|9878|2774602
1517202000000|2018-01-29 05:00:00|10020|9911|9970|9910|10020|10017|9932|9744|2287148
1517288400000|2018-01-30 05:00:00|10020|9700|9881|9851|10025|10009|9870|9700|2656797
1517374800000|2018-01-31 05:00:00|10050|9700|9972|9941|10050|9971|9857|9700|1993194
1517461200000|2018-02-01 05:00:00|9978|9624|10025|9900|10025|10003|9844|9624|2188060
1517547600000|2018-02-02 05:00:00|10500|9700|9749|9615|10500|9951|9667|9615|3449481
1517806800000|2018-02-05 05:00:00|9900|9600|9118|9051|9900|9670|8865|8860|4673036
1517893200000|2018-02-06 05:00:00|9259|9024|9417|9321|9500|9421|8755|8515|5726400
1517979600000|2018-02-07 05:00:00|9800|9000|9344|9204|9800|9483|9300|9000|2776619
1518066000000|2018-02-08 05:00:00|10098|8500|8994|8880|10098|9392|8829|8500|4298563
1518152400000|2018-02-09 05:00:00|9190|8857|9348|8992|9349|9251|8756|8749|6591840
1518411600000|2018-02-12 05:00:00|9398|8791|9499|9441|9628|9567|9245|8791|6088032
1518498000000|2018-02-13 05:00:00|9800|9209|9515|9300|9800|9480|9283|9197|2595934
1518584400000|2018-02-14 05:00:00|10098|8650|9650|9592|10098|9656|9301|8650|2310845
1518670800000|2018-02-15 05:00:00|9800|9558|9699|9656|9800|9761|9545|9470|2260767
1518757200000|2018-02-16 05:00:00|9800|9678|9690|9555|9800|9748|9626|9528|2483619
1519102800000|2018-02-20 05:00:00|10500|8800|9799|9719|10500|9770|9615|8800|2807769
1519189200000|2018-02-21 05:00:00|10500|8796|9750|9570|10500|9846|9679|8796|3422425
1519275600000|2018-02-22 05:00:00|10025|9558|9778|9736|10025|9807|9706|9505|3631644
1519362000000|2018-02-23 05:00:00|10004|9650|9882|9881|10004|9883|9757|9650|1887036
1519621200000|2018-02-26 05:00:00|10025|9880|10190|10165|10200|10190|9899|9784|3806690
1519707600000|2018-02-27 05:00:00|10387|10048|10067|9966|10387|10210|9959|9920|4012160
1519794000000|2018-02-28 05:00:00|10108|9817|9799|9761|10108|10036|9747|9600|2651710
1519880400000|2018-03-01 05:00:00|10387|9148|9578|9514|10387|9830|9454|9148|3368824
1519966800000|2018-03-02 05:00:00|9655|9348|9558|9557|9672|9575|9320|9317|2842433
1520226000000|2018-03-05 05:00:00|10500|8500|9698|9630|10500|9728|9477|8500|1907317
1520312400000|2018-03-06 05:00:00|9750|9523|9497|9450|9750|9690|9497|9400|2139795
1520398800000|2018-03-07 05:00:00|9750|9300|9564|9522|9750|9570|9428|9300|2802017
1520485200000|2018-03-08 05:00:00|9750|9390|9689|9630|9750|9667|9511|9390|2813743
1520571600000|2018-03-09 05:00:00|9750|9504|9900|9850|9957|9941|9675|9502|2148616
1520827200000|2018-03-12 04:00:00|10082|9910|9750|9701|10139|9969|9720|9700|3146189
1520913600000|2018-03-13 04:00:00|10500|8791|9537|9500|10500|9816|9509|8791|3811436
1521000000000|2018-03-14 04:00:00|9721|9409|9480|9420|9848|9614|9410|9334|2101477
1521086400000|2018-03-15 04:00:00|9642|9283|9489|9439|9642|9539|9397|9283|2500589
1521172800000|2018-03-16 04:00:00|10500|8500|9561|9540|10500|9640|9432|8500|3816204
1521432000000|2018-03-19 04:00:00|10500|8791|9548|9515|10500|9545|9381|8791|1647842
1521518400000|2018-03-20 04:00:00|9848|9355|9495|9475|9848|9564|9473|9300|1925587
1521604800000|2018-03-21 04:00:00|9663|9341|9500|9431|9663|9628|9441|9318|1442322
1521691200000|2018-03-22 04:00:00|9848|9256|9140|9007|9848|9410|9112|9000|3060976
1521777600000|2018-03-23 04:00:00|9298|8999|9045|9000|9298|9235|9041|8973|3968892
1522036800000|2018-03-26 04:00:00|9220|9075|9377|9262|9378|9296|9082|9000|1900787
1522123200000|2018-03-27 04:00:00|9478|9230|9377|9042|9478|9373|9092|9042|3242575
1522209600000|2018-03-28 04:00:00|9378|8700|9307|9068|9378|9353|9121|8700|4137599
1522296000000|2018-03-29 04:00:00|9478|9102|9335|9305|9478|9436|9234|9091|2897197
1522641600000|2018-04-02 04:00:00|9448|9276|9130|9072|9448|9353|8999|8962|3736625
1522728000000|2018-04-03 04:00:00|9258|9090|9274|9091|9448|9292|9124|9090|2062650
1522814400000|2018-04-04 04:00:00|9448|9090|9385|9361|9448|9392|9109|8908|3044738
1522900800000|2018-04-05 04:00:00|9448|9341|9350|9237|9557|9503|9340|9153|1605467
1522987200000|2018-04-06 04:00:00|9848|9092|9300|9191|9848|9377|9082|9000|2151760
1523246400000|2018-04-09 04:00:00|9848|8700|9249|9181|9848|9423|9197|8700|2383920
1523332800000|2018-04-10 04:00:00|9848|8700|9300|9210|9848|9369|9252|8700|3351420
1523419200000|2018-04-11 04:00:00|9948|8700|9190|9165|9948|9279|9137|8700|2977645
1523505600000|2018-04-12 04:00:00|9748|8700|9369|9201|9748|9394|9212|8700|2284682
1523592000000|2018-04-13 04:00:00|9748|8791|9393|9166|9748|9428|9255|8791|1889539
1523851200000|2018-04-16 04:00:00|9450|9232|9375|9360|9533|9420|9314|9232|2143474
1523937600000|2018-04-17 04:00:00|9748|9009|9395|9381|9748|9459|9359|9009|1786813
1524024000000|2018-04-18 04:00:00|9563|9232|9895|9881|9895|9892|9407|9232|3979644
1524110400000|2018-04-19 04:00:00|10078|9666|10250|10221|10295|10289|9801|9666|9752518
1524196800000|2018-04-20 04:00:00|10367|10036|10078|10077|10367|10259|10038|10036|3726272
1524456000000|2018-04-23 04:00:00|10078|9926|10155|10031|10155|10115|9994|9892|2098119
1524542400000|2018-04-24 04:00:00|10251|9875|10079|10044|10284|10170|9958|9740|4164180
1524628800000|2018-04-25 04:00:00|10209|9786|9995|9883|10209|9999|9791|9700|4017163
1524715200000|2018-04-26 04:00:00|10053|9666|10079|10002|10125|10051|9860|9666|2176360
1524801600000|2018-04-27 04:00:00|10100|9812|10000|9827|10100|10029|9893|9700|1466786
1525060800000|2018-04-30 04:00:00|10165|9900|9897|9820|10208|10036|9875|9820|1627998
1525147200000|2018-05-01 04:00:00|9879|9700|10050|9750|10050|9873|9730|9700|2228274
1525233600000|2018-05-02 04:00:00|10197|9666|9884|9746|10197|9934|9745|9666|2638222
1525320000000|2018-05-03 04:00:00|10400|9009|9740|9512|10400|9732|9553|9009|2668610
1525406400000|2018-05-04 04:00:00|9758|9565|9890|9701|9897|9895|9610|9543|1622645
1525665600000|2018-05-07 04:00:00|10400|9158|9858|9825|10400|9897|9831|9158|1618489
1525752000000|2018-05-08 04:00:00|10078|9688|9999|9940|10078|10037|9854|9610|2093474
1525838400000|2018-05-09 04:00:00|11171|8791|10079|10031|11171|10096|9950|8791|2125341
1525924800000|2018-05-10 04:00:00|10227|10000|10137|10080|10227|10186|10029|9747|2078905
1526011200000|2018-05-11 04:00:00|10250|9972|10211|10126|10268|10266|10127|9972|1852122
1526270400000|2018-05-14 04:00:00|10500|9970|10159|10101|10500|10209|10112|9970|1423044
1526356800000|2018-05-15 04:00:00|10500|9959|10169|10000|10500|10121|9999|9959|2251774
1526443200000|2018-05-16 04:00:00|10243|9917|10089|10030|10243|10124|10033|9917|1210318
1526529600000|2018-05-17 04:00:00|10153|9893|10160|10101|10166|10164|10032|9893|2066136
1526616000000|2018-05-18 04:00:00|10293|9965|10136|10102|10397|10138|10049|9965|1326414
1526875200000|2018-05-21 04:00:00|10179|10101|10203|10170|10239|10237|10147|10046|1344106
1526961600000|2018-05-22 04:00:00|10500|10066|10299|10151|10500|10323|10200|10046|1973655
1527048000000|2018-05-23 04:00:00|10434|10045|10219|10160|10445|10220|10091|10010|1712052
1527134400000|2018-05-24 04:00:00|10388|10010|10225|10170|10500|10227|10073|10010|1622588
1527220800000|2018-05-25 04:00:00|10369|10040|10110|10091|10369|10159|10047|10010|1226658
1527566400000|2018-05-29 04:00:00|10098|10010|9787|9731|10207|10040|9698|9697|3017021
1527652800000|2018-05-30 04:00:00|9976|9659|9903|9861|10085|9942|9796|9655|2138583
1527739200000|2018-05-31 04:00:00|10062|9747|9860|9803|10085|9933|9780|9655|1788698
1527825600000|2018-06-01 04:00:00|9998|9684|9874|9830|10003|9952|9823|9655|1924427
1528084800000|2018-06-04 04:00:00|10038|9682|9969|9920|10085|9950|9874|9655|1691268
1528171200000|2018-06-05 04:00:00|10127|9758|9959|9902|10127|9940|9845|9758|1288098
1528257600000|2018-06-06 04:00:00|10119|9797|10100|10085|10119|10099|9961|9745|1550360
1528344000000|2018-06-07 04:00:00|12737|7498|10179|10137|12737|10237|10089|7498|3299943
1528430400000|2018-06-08 04:00:00|10293|9966|10167|10030|10325|10161|9964|9838|2719939
1528689600000|2018-06-11 04:00:00|10268|9940|10149|10120|10325|10166|10089|9775|2542135
1528776000000|2018-06-12 04:00:00|10289|9962|10099|10073|10289|10148|10024|9962|1744217
1528862400000|2018-06-13 04:00:00|10302|9909|10026|9972|10302|10088|9997|9800|2556849
1528948800000|2018-06-14 04:00:00|10355|9836|9964|9940|10355|10110|9941|9836|2109463
1529035200000|2018-06-15 04:00:00|10079|9758|10015|9853|10355|9940|9734|9700|4440438
1529294400000|2018-06-18 04:00:00|10241|9510|9879|9718|10241|9853|9731|9510|2615223
1529380800000|2018-06-19 04:00:00|9825|9607|9740|9680|9885|9792|9665|9571|2303182
1529467200000|2018-06-20 04:00:00|10050|9510|9670|9642|10050|9787|9636|9510|3235596
1529553600000|2018-06-21 04:00:00|9775|9510|9745|9600|9775|9696|9587|9510|2229454
1529640000000|2018-06-22 04:00:00|9890|9558|9729|9700|9891|9793|9708|9557|4998616
1529899200000|2018-06-25 04:00:00|9813|9510|9973|9854|10010|10005|9565|9510|6500592
1529985600000|2018-06-26 04:00:00|10035|9510|9899|9605|10130|10080|9808|9510|4094541
1530072000000|2018-06-27 04:00:00|9876|9615|9866|9696|10000|9939|9695|9610|2705449
1530158400000|2018-06-28 04:00:00|10040|9510|9825|9776|10040|9825|9659|9510|2172856
1530244800000|2018-06-29 04:00:00|10003|9730|9881|9801|10003|9947|9756|9695|3372907
1530504000000|2018-07-02 04:00:00|9882|9567|9949|9797|9950|9903|9720|9567|2201390
1530590400000|2018-07-03 04:00:00|10200|9510|9789|9786|10200|9945|9773|9510|1452820
1530763200000|2018-07-05 04:00:00|9967|9557|9900|9650|10200|9862|9763|9510|1556969
1530849600000|2018-07-06 04:00:00|10010|9691|9888|9850|10030|9902|9827|9611|1328279
1531108800000|2018-07-09 04:00:00|10200|9510|10008|9961|10200|10001|9899|9510|4224667
1531195200000|2018-07-10 04:00:00|10161|9911|9989|9911|10207|10046|9955|9836|3872896
1531281600000|2018-07-11 04:00:00|10065|9726|10050|10011|10390|10080|9940|9510|2696380
1531368000000|2018-07-12 04:00:00|10195|9893|10149|10105|10390|10133|10061|9800|2455720
1531454400000|2018-07-13 04:00:00|10737|9510|10080|10030|10737|10121|9964|9510|2233528
1531713600000|2018-07-16 04:00:00|10295|9901|10066|10030|10295|10087|10007|9851|2393291
1531800000000|2018-07-17 04:00:00|10160|9889|10145|10117|10195|10146|10065|9889|2374428
1531886400000|2018-07-18 04:00:00|10435|9765|10015|9995|10435|10305|9890|9765|4676356
1531972800000|2018-07-19 04:00:00|10360|9683|10026|9984|10360|10126|9931|9683|5804483
1532059200000|2018-07-20 04:00:00|10149|9800|10050|10006|10149|10130|9985|9800|2258840
1532318400000|2018-07-23 04:00:00|10200|9683|10175|10020|10200|10140|10008|9683|1786576
1532404800000|2018-07-24 04:00:00|10410|9510|10171|10121|10410|10208|10118|9510|2476749
1532491200000|2018-07-25 04:00:00|10410|10003|10236|10176|10410|10277|10110|9950|1935065
1532577600000|2018-07-26 04:00:00|10394|10092|10325|10152|10394|10314|10236|10000|2062097
1532664000000|2018-07-27 04:00:00|10483|9838|10451|10322|10483|10424|10277|9838|2941452
1532923200000|2018-07-30 04:00:00|10483|10172|10110|10070|10483|10304|10038|10035|3444960
1533009600000|2018-07-31 04:00:00|10258|9935|9975|9921|10258|10117|9945|9838|3126436
1533096000000|2018-08-01 04:00:00|10258|9838|9976|9921|10258|10093|9918|9838|2469683
1533182400000|2018-08-02 04:00:00|10258|9700|9997|9975|10258|9992|9868|9700|1845703
1533268800000|2018-08-03 04:00:00|10128|9838|10129|10042|10215|10089|9970|9838|1281846
1533528000000|2018-08-06 04:00:00|10258|9510|10132|9900|10258|10131|10042|9510|1394805
1533614400000|2018-08-07 04:00:00|10258|10000|10229|10170|10320|10275|10139|9914|1231404
1533700800000|2018-08-08 04:00:00|10400|10137|10339|9801|10400|10295|10181|9800|1707178
1533787200000|2018-08-09 04:00:00|10395|10067|10300|10270|10395|10332|10235|10005|1687114
1533873600000|2018-08-10 04:00:00|10483|10072|10268|10142|10483|10220|10117|10072|1808675
1534132800000|2018-08-13 04:00:00|10483|9800|10199|10173|10483|10229|10140|9800|2433456
1534219200000|2018-08-14 04:00:00|10483|9800|10247|10180|10483|10260|10182|9800|1539466
1534305600000|2018-08-15 04:00:00|10400|10047|10156|10130|10400|10218|10084|9950|1574168
1534392000000|2018-08-16 04:00:00|10218|10053|10290|10220|10340|10313|10191|10053|1791332
1534478400000|2018-08-17 04:00:00|10450|10108|10492|10291|10492|10331|10230|9950|1317624
1534737600000|2018-08-20 04:00:00|10829|9800|10388|10352|10829|10396|10296|9800|1502985
1534824000000|2018-08-21 04:00:00|10737|10223|10450|10251|10737|10525|10379|10222|2381231
1534910400000|2018-08-22 04:00:00|10500|10246|10620|10575|10650|10626|10465|10246|2138518
1534996800000|2018-08-23 04:00:00|11800|9500|10568|10510|11800|10601|10516|9500|1330903
1535083200000|2018-08-24 04:00:00|11647|9510|10633|10410|11647|10633|10548|9510|1233585
1535342400000|2018-08-27 04:00:00|10810|10392|10739|10680|10810|10732|10631|10392|1389120
1535428800000|2018-08-28 04:00:00|11800|9800|10759|10701|11800|10742|10668|9800|1526036
1535515200000|2018-08-29 04:00:00|11800|9800|10719|10501|11800|10729|10590|9800|1263178
1535601600000|2018-08-30 04:00:00|10800|10490|10622|10573|10987|10665|10597|10442|1323627
1535688000000|2018-08-31 04:00:00|11647|9500|10674|10590|11647|10640|10554|9500|1286290
1536033600000|2018-09-04 04:00:00|10828|10486|10730|10671|10828|10727|10558|10438|2006059
1536120000000|2018-09-05 04:00:00|10800|10501|10570|10540|10800|10723|10497|10453|4286903
1536206400000|2018-09-06 04:00:00|10725|10385|10650|10425|10777|10585|10459|10220|2575741
1536292800000|2018-09-07 04:00:00|10745|10334|10609|10608|10745|10634|10535|10220|1830754
1536552000000|2018-09-10 04:00:00|10810|10550|10769|10717|10899|10780|10650|10468|2427683
1536638400000|2018-09-11 04:00:00|10800|10500|10898|10781|10900|10846|10658|10500|2059317
1536724800000|2018-09-12 04:00:00|11800|9800|10800|10772|11800|10867|10767|9800|3154329
1536811200000|2018-09-13 04:00:00|10895|10625|10873|10723|10920|10919|10820|10625|2545679
1536897600000|2018-09-14 04:00:00|10950|10702|10955|10954|11002|11001|10897|10684|2157959
1537156800000|2018-09-17 04:00:00|11210|10749|10919|10800|11210|11043|10895|10749|1763841
1537243200000|2018-09-18 04:00:00|11000|10720|11018|10900|11035|10986|10897|10629|1554795
1537329600000|2018-09-19 04:00:00|11035|10784|11200|10974|11200|11045|10983|10784|1592974
1537416000000|2018-09-20 04:00:00|11167|11020|11140|11115|11250|11174|11071|11020|2014375
1537502400000|2018-09-21 04:00:00|11210|10958|11183|10950|11210|11155|11076|10950|3640448
1537761600000|2018-09-24 04:00:00|11249|10811|11143|10781|11249|11081|10936|10780|1278347
1537848000000|2018-09-25 04:00:00|11250|10814|11029|10950|11250|11033|10939|10788|1407022
1537934400000|2018-09-26 04:00:00|11210|10828|10829|10788|11210|11000|10779|10590|2239818
1538020800000|2018-09-27 04:00:00|11232|10500|10903|10787|11232|10835|10735|10500|1475465
1538107200000|2018-09-28 04:00:00|11210|10500|10749|10655|11210|10787|10629|10500|2660367
1538366400000|2018-10-01 04:00:00|11005|10740|10820|10790|11005|10898|10750|10600|2352989
1538452800000|2018-10-02 04:00:00|11112|10500|10879|10810|11112|10846|10732|10500|1509993
1538539200000|2018-10-03 04:00:00|11000|10500|10844|10780|11020|10937|10826|10500|1517385
1538625600000|2018-10-04 04:00:00|10896|10772|10824|10774|10896|10883|10682|10561|1691106
1538712000000|2018-10-05 04:00:00|10896|10554|10800|10562|10896|10847|10673|10554|1562660
1538971200000|2018-10-08 04:00:00|11000|10496|10970|10551|11000|10720|10559|10496|1962908
1539057600000|2018-10-09 04:00:00|10763|10552|10699|10666|10970|10692|10596|10551|1869655
1539144000000|2018-10-10 04:00:00|10879|10493|10350|10182|10879|10698|10303|10181|3470019
1539230400000|2018-10-11 04:00:00|11040|9500|10386|10200|11040|10432|10156|9500|4331697
1539316800000|2018-10-12 04:00:00|11040|9351|10395|10107|11040|10539|10173|9351|3311054
1539576000000|2018-10-15 04:00:00|10469|10044|10382|10074|10469|10355|10225|10013|2047293
1539662400000|2018-10-16 04:00:00|10400|10115|10470|10428|10499|10469|10262|10069|2377903
1539748800000|2018-10-17 04:00:00|10879|10200|10469|10422|10879|10528|10394|10200|2689460
1539835200000|2018-10-18 04:00:00|10500|10231|10400|10380|10635|10477|10232|10013|3504216
1539921600000|2018-10-19 04:00:00|10720|10204|10698|10605|10757|10754|10354|10204|4322523
1540180800000|2018-10-22 04:00:00|11200|10228|10479|10390|11200|10720|10447|10228|3996753
1540267200000|2018-10-23 04:00:00|10482|10163|10469|10430|10482|10452|10189|10050|3281567
1540353600000|2018-10-24 04:00:00|10482|10205|10369|10190|10500|10494|10153|10050|2991474
1540440000000|2018-10-25 04:00:00|10417|10087|10279|10167|10466|10416|10183|10050|2508176
1540526400000|2018-10-26 04:00:00|10335|10072|10340|9988|10398|10360|10018|9947|3810229
1540785600000|2018-10-29 04:00:00|10373|9800|10119|10081|10373|10322|10005|9800|3048947
1540872000000|2018-10-30 04:00:00|10327|10000|10362|9925|10373|10220|10042|9850|2394419
1540958400000|2018-10-31 04:00:00|10372|10245|10299|10230|10373|10370|10259|9971|3283588
1541044800000|2018-11-01 04:00:00|10498|10091|10425|10383|10498|10427|10304|10091|2076127
1541131200000|2018-11-02 04:00:00|10666|10317|10399|10324|10666|10529|10291|10287|3483370
1541394000000|2018-11-05 05:00:00|11200|9500|10674|10500|11200|10540|10369|9500|1876861
1541480400000|2018-11-06 05:00:00|10879|10345|10564|10421|10879|10558|10438|10291|2047299
1541566800000|2018-11-07 05:00:00|10751|10420|10878|10611|10905|10747|10490|10420|2578635
1541653200000|2018-11-08 05:00:00|11240|10420|10851|10802|11240|10863|10710|10420|2156566
1541739600000|2018-11-09 05:00:00|11200|10420|10828|10630|11200|10922|10737|10420|3475851
1541998800000|2018-11-12 05:00:00|11200|10420|10678|10630|11200|10837|10633|10420|2454856
1542085200000|2018-11-13 05:00:00|10919|10491|10899|10788|10919|10820|10649|10491|2312221
1542171600000|2018-11-14 05:00:00|11200|10420|10819|10703|11200|10932|10691|10420|3948899
1542258000000|2018-11-15 05:00:00|10920|10420|10989|10920|10999|10969|10633|10420|2900152
1542344400000|2018-11-16 05:00:00|11200|10745|11100|10900|11200|11038|10891|10745|2407181
1542603600000|2018-11-19 05:00:00|11200|10779|10860|10780|11200|11000|10743|10675|2273969
1542690000000|2018-11-20 05:00:00|10884|10496|10698|10552|11005|10848|10548|10495|2797472
1542776400000|2018-11-21 05:00:00|11200|10125|10680|10632|11200|10764|10571|10125|1870070
1542949200000|2018-11-23 05:00:00|11200|10125|10577|10574|11200|10642|10534|10125|635754
1543208400000|2018-11-26 05:00:00|10690|10614|10960|10855|11200|10973|10690|10613|3373754
1543294800000|2018-11-27 05:00:00|11180|10744|11035|11011|11180|11035|10874|10744|2267420
1543381200000|2018-11-28 05:00:00|11200|10899|11285|11242|11319|11315|11032|10895|3016264
1543467600000|2018-11-29 05:00:00|11463|11200|11168|11102|11463|11227|11048|10960|3327798
1543554000000|2018-11-30 05:00:00|11200|10919|11320|11205|11330|11245|10900|10860|2852066
1543813200000|2018-12-03 05:00:00|11330|11260|11268|11200|11474|11454|11200|11163|2474077
1543899600000|2018-12-04 05:00:00|11388|10985|10877|10795|11407|11236|10756|10653|3735509
1544072400000|2018-12-06 05:00:00|10884|10491|10899|10720|10925|10839|10479|10478|5489446
1544158800000|2018-12-07 05:00:00|11320|10450|10739|10534|11320|10962|10577|10450|3327884
1544418000000|2018-12-10 05:00:00|12110|9037|10618|10484|12110|10690|10351|9037|3142977
1544504400000|2018-12-11 05:00:00|12110|8841|10611|10540|12110|10806|10451|8841|2375003
1544590800000|2018-12-12 05:00:00|12110|9100|10787|10744|12110|10873|10652|9100|3211079
1544677200000|2018-12-13 05:00:00|10974|10582|10698|10504|10974|10834|10635|10482|2653438
1544763600000|2018-12-14 05:00:00|12110|9100|10750|10542|12110|10645|10494|9100|4067156
1545022800000|2018-12-17 05:00:00|10785|10543|10189|10130|10785|10554|10079|10077|5343024
1545109200000|2018-12-18 05:00:00|10362|9989|10102|10050|10424|10254|10000|9924|3737045
1545195600000|2018-12-19 05:00:00|10303|9931|10100|9848|10391|10200|9820|9800|4365339
1545282000000|2018-12-20 05:00:00|11737|7997|9676|9577|11737|9882|9527|7997|5417832
1545368400000|2018-12-21 05:00:00|10680|8651|9186|9113|10680|9659|9108|8651|8061745
1545627600000|2018-12-24 05:00:00|9270|8975|8958|8954|9270|9152|8951|8949|2122583
1545800400000|2018-12-26 05:00:00|8990|8960|9384|9370|9477|9398|8909|8896|3878642
1545886800000|2018-12-27 05:00:00|9369|9147|9468|9381|9677|9468|9128|9099|3086122
1545973200000|2018-12-28 05:00:00|10690|7997|9513|9277|10690|9571|9397|7997|2328667
1546232400000|2018-12-31 05:00:00|10737|7997|9567|9531|10737|9559|9430|7997|1871331
1546405200000|2019-01-02 05:00:00|9312|9200|9466|9374|9628|9626|9300|9127|2951597
1546491600000|2019-01-03 05:00:00|9610|9234|9370|9311|9610|9516|9324|9161|3391039
1546578000000|2019-01-04 05:00:00|9575|9345|9780|9701|10000|9834|9454|9275|3220003
1546837200000|2019-01-07 05:00:00|10027|9617|10049|9817|10050|9891|9705|9500|2324182
1546923600000|2019-01-08 05:00:00|10077|9665|9889|9701|10077|9949|9753|9531|2353346
1547010000000|2019-01-09 05:00:00|10310|9598|9882|9819|10310|9957|9816|9501|2259832
1547096400000|2019-01-10 05:00:00|10004|9675|9859|9795|10050|9862|9783|9675|2742093
1547182800000|2019-01-11 05:00:00|10011|9601|10200|9851|10200|9868|9737|9599|2127341
1547442000000|2019-01-14 05:00:00|9848|9738|9878|9810|9975|9901|9764|9737|2994370
1547528400000|2019-01-15 05:00:00|10070|9705|9899|9799|10070|9887|9774|9705|4092035
1547614800000|2019-01-16 05:00:00|10051|9640|9995|9940|10051|9996|9850|9640|3724030
1547701200000|2019-01-17 05:00:00|10121|9708|9749|9726|10451|10024|9500|9354|4149882
1547787600000|2019-01-18 05:00:00|9900|9357|10038|10028|10075|10052|9640|9357|7837047
1548133200000|2019-01-22 05:00:00|10796|9357|10019|9951|10796|10067|9897|9357|3143113
1548219600000|2019-01-23 05:00:00|10172|9759|9999|9880|10237|10009|9847|9759|2402531
1548306000000|2019-01-24 05:00:00|10156|9789|9994|9941|10156|10051|9900|9789|2529333
1548392400000|2019-01-25 05:00:00|10203|9834|10099|10075|10203|10159|10000|9834|2369984
1548651600000|2019-01-28 05:00:00|10243|9843|10035|9965|10243|10041|9949|9843|2416441
1548738000000|2019-01-29 05:00:00|10199|9669|10195|10050|10199|10142|10054|9669|2047658
1548824400000|2019-01-30 05:00:00|10313|9941|10286|10230|10318|10284|10054|9941|2564609
1548910800000|2019-01-31 05:00:00|10400|10106|10260|10205|10400|10289|10173|9899|2462913
1548997200000|2019-02-01 05:00:00|10394|10084|10330|10200|10394|10351|10243|10084|3216252
1549256400000|2019-02-04 05:00:00|10392|10300|10335|10311|10400|10345|10254|10100|1552130
1549342800000|2019-02-05 05:00:00|10400|10144|10420|10360|10449|10416|10343|10144|1489073
1549429200000|2019-02-06 05:00:00|10449|10100|10526|10374|10580|10508|10343|10100|2547184
1549515600000|2019-02-07 05:00:00|10576|10280|10524|10400|10576|10477|10362|10280|2341431
1549602000000|2019-02-08 05:00:00|10576|10202|10497|10425|10576|10451|10343|10154|1798312
1549861200000|2019-02-11 05:00:00|10576|10298|10626|10542|10800|10555|10482|10298|1840232
1549947600000|2019-02-12 05:00:00|10576|10108|10786|10650|10800|10743|10576|10108|2374053
1550034000000|2019-02-13 05:00:00|10880|10537|10789|10631|10897|10845|10749|10537|2301178
1550120400000|2019-02-14 05:00:00|11013|10621|10800|10630|11013|10810|10626|10600|1738112
1550206800000|2019-02-15 05:00:00|11737|10050|10998|10738|11737|10808|10700|10050|2550991
1550552400000|2019-02-19 05:00:00|11014|10621|10689|10620|11014|10717|10647|10357|2648649
1550638800000|2019-02-20 05:00:00|10841|10600|10699|10650|10841|10717|10650|10600|2517561
1550725200000|2019-02-21 05:00:00|10884|10357|10699|10611|10884|10695|10632|10357|1686864
1550811600000|2019-02-22 05:00:00|10891|10502|10786|10642|10891|10754|10679|10502|1551599
1551070800000|2019-02-25 05:00:00|10975|10583|10720|10663|10975|10883|10677|10583|2395351
1551157200000|2019-02-26 05:00:00|10856|10468|10694|10642|10860|10761|10643|10468|1773461
1551243600000|2019-02-27 05:00:00|10780|10461|10770|10710|11000|10762|10666|10461|1582010
1551330000000|2019-02-28 05:00:00|10780|10644|11000|10644|11000|10844|10709|10608|2069186
1551416400000|2019-03-01 05:00:00|11039|10649|10989|10881|11039|10962|10822|10649|1932989
1551675600000|2019-03-04 05:00:00|11128|10743|11100|10800|11250|11008|10778|10644|3158173
1551762000000|2019-03-05 05:00:00|11125|10729|11090|10810|11125|10931|10833|10729|1927245
1551848400000|2019-03-06 05:00:00|11057|10664|10898|10800|11121|10944|10885|10664|1989596
1551934800000|2019-03-07 05:00:00|11064|10671|10810|10752|11132|10900|10740|10600|2356249
1552021200000|2019-03-08 05:00:00|10937|10548|10858|10800|10966|10807|10667|10548|1423330
1552276800000|2019-03-11 04:00:00|11018|10626|11044|10956|11250|10978|10869|10540|2465156
1552363200000|2019-03-12 04:00:00|11186|10960|11045|10940|11186|11127|10980|10740|2879474
1552449600000|2019-03-13 04:00:00|11233|10835|11249|11214|11300|11225|10900|10800|2927966
1552536000000|2019-03-14 04:00:00|11429|11024|11260|11201|11450|11277|11189|11024|2654367
1552622400000|2019-03-15 04:00:00|11416|11057|11389|11357|11474|11377|11260|11057|3124697
1552881600000|2019-03-18 04:00:00|11568|11159|11389|11356|11568|11424|11317|11159|1959009
1552968000000|2019-03-19 04:00:00|11569|11160|11265|11220|11987|11422|11236|10600|2211014
1553054400000|2019-03-20 04:00:00|11390|11080|11240|11021|11390|11231|11052|10825|2242733
1553140800000|2019-03-21 04:00:00|11247|10847|11210|11151|11247|11217|10986|10847|2174987
1553227200000|2019-03-22 04:00:00|11390|10982|11064|10952|11390|11182|10900|10898|2555049
1553486400000|2019-03-25 04:00:00|11093|10699|10989|10901|11100|11007|10819|10667|2531537
1553572800000|2019-03-26 04:00:00|11390|10400|10968|10940|11390|11039|10906|10400|2175603
1553659200000|2019-03-27 04:00:00|11180|10783|10925|10870|11180|10993|10834|10734|2564830
1553745600000|2019-03-28 04:00:00|11061|10714|10947|10826|11111|10981|10849|10714|1894236
1553832000000|2019-03-29 04:00:00|11390|10300|11100|10903|11390|11035|10915|10300|3279974
1554091200000|2019-04-01 04:00:00|11000|10943|11196|11140|11215|11202|10999|10760|3920201
1554177600000|2019-04-02 04:00:00|11390|10964|11099|11050|11390|11200|10996|10903|2767438
1554264000000|2019-04-03 04:00:00|11366|11098|11089|11057|11366|11197|11035|10945|2656752
1554350400000|2019-04-04 04:00:00|11390|10550|11039|10980|11390|11048|10952|10550|2851879
1554436800000|2019-04-05 04:00:00|11390|10550|11146|11005|11390|11109|11047|10550|2986726
1554696000000|2019-04-08 04:00:00|11390|10874|11099|11040|11390|11084|10993|10874|3808964
1554782400000|2019-04-09 04:00:00|11390|10916|11019|10950|11390|11030|10951|10900|2045603
1554868800000|2019-04-10 04:00:00|11390|10550|11040|10990|11390|11030|10953|10550|1921914
1554955200000|2019-04-11 04:00:00|11210|10846|11020|10952|11210|11083|10942|10846|1639143
1555041600000|2019-04-12 04:00:00|11390|10550|11191|11014|11390|11151|11047|10550|1564116
1555300800000|2019-04-15 04:00:00|11269|11020|11080|11020|11269|11092|11024|10950|1283222
1555387200000|2019-04-16 04:00:00|11390|10550|11210|11180|11390|11210|11081|10550|1732267
1555473600000|2019-04-17 04:00:00|11390|11188|11147|11050|11390|11258|11000|10916|2697272
1555560000000|2019-04-18 04:00:00|11390|10900|11394|11302|11415|11412|10979|10841|4642060
1555905600000|2019-04-22 04:00:00|11296|11225|11269|11211|11340|11335|11225|11208|2241694
1555992000000|2019-04-23 04:00:00|11455|11100|11428|11370|11455|11403|11192|11100|2092551
1556078400000|2019-04-24 04:00:00|11455|11180|11400|11313|11455|11433|11343|11180|1444668
1556164800000|2019-04-25 04:00:00|11725|11477|11649|11568|11810|11648|11484|11287|3600876
1556251200000|2019-04-26 04:00:00|11785|11372|11800|11690|11841|11771|11612|11372|2066992
1556510400000|2019-04-29 04:00:00|12100|11557|11676|11651|12100|11769|11640|11557|2219083
1556596800000|2019-04-30 04:00:00|11724|11454|11733|11700|11741|11734|11610|11454|1504841
1556683200000|2019-05-01 04:00:00|11741|11729|11697|11602|11890|11798|11695|11432|1612486
1556769600000|2019-05-02 04:00:00|11939|11521|11759|11701|11939|11763|11670|11400|1890235
1556856000000|2019-05-03 04:00:00|11971|11552|11999|11821|12032|11965|11780|11552|1897801
1557115200000|2019-05-06 04:00:00|11870|11550|11934|11807|12000|11961|11600|11400|2042437
1557201600000|2019-05-07 04:00:00|12111|11700|11879|11748|12111|11941|11765|11568|5067942
1557288000000|2019-05-08 04:00:00|11950|11628|11797|11707|11950|11811|11688|11439|2730433
1557374400000|2019-05-09 04:00:00|11849|11434|11770|11651|11914|11729|11539|11434|2409844
1557460800000|2019-05-10 04:00:00|12350|11180|11950|11724|12350|11892|11622|11180|1646639
1557720000000|2019-05-13 04:00:00|12350|11180|11590|11551|12350|11724|11564|11180|2608018
1557806400000|2019-05-14 04:00:00|12350|10800|11740|11706|12350|11773|11578|10800|1551715
1557892800000|2019-05-15 04:00:00|12350|11050|11776|11730|12350|11823|11591|11050|1895583
1557979200000|2019-05-16 04:00:00|11950|11650|12010|11950|12105|12034|11782|11650|3091259
1558065600000|2019-05-17 04:00:00|12167|11742|12048|11766|12350|11959|11851|11742|3441405
1558324800000|2019-05-20 04:00:00|12152|11825|12035|11971|12212|12031|11850|11650|1829945
1558411200000|2019-05-21 04:00:00|12235|11809|12087|12021|12292|12063|11936|11809|2455469
1558497600000|2019-05-22 04:00:00|12232|11806|12030|11976|12232|12083|11948|11806|1892323
1558584000000|2019-05-23 04:00:00|12085|11701|11860|11811|12085|11937|11785|11700|2230056
1558670400000|2019-05-24 04:00:00|11923|11702|11989|11951|12085|11963|11834|11702|1370649
1559016000000|2019-05-28 04:00:00|12097|11800|11850|11790|12100|12012|11820|11725|1561222
1559102400000|2019-05-29 04:00:00|12000|11524|11728|11670|12000|11779|11604|11500|1736859
1559188800000|2019-05-30 04:00:00|12100|11180|11674|11501|12100|11731|11611|11180|1193432
1559275200000|2019-05-31 04:00:00|11646|11500|11498|11400|11842|11578|11456|11350|1799911
1559534400000|2019-06-03 04:00:00|12100|11050|11546|11463|12100|11591|11390|11050|1938499
1559620800000|2019-06-04 04:00:00|12100|11050|11750|11690|12100|11699|11524|11050|2089046
1559707200000|2019-06-05 04:00:00|11943|11526|11894|11620|11943|11824|11702|11500|1810200
1559793600000|2019-06-06 04:00:00|11850|11500|11983|11885|12000|11964|11815|11500|1357286
1559880000000|2019-06-07 04:00:00|12100|11670|12371|12054|12371|12135|11958|11670|1742640
1560139200000|2019-06-10 04:00:00|12500|11894|12298|12241|12500|12344|12142|11729|2128559
1560225600000|2019-06-11 04:00:00|12400|12083|12333|12291|12500|12472|12309|12050|2141348
1560312000000|2019-06-12 04:00:00|12500|12079|12271|12203|12500|12319|12160|12050|1792849
1560398400000|2019-06-13 04:00:00|12319|12050|12246|12142|12319|12269|12143|12050|1528920
1560484800000|2019-06-14 04:00:00|12310|11949|12252|12176|12310|12260|12099|11856|1447366
1560744000000|2019-06-17 04:00:00|12310|11998|12170|12147|12310|12218|12131|11998|1416214
1560830400000|2019-06-18 04:00:00|12310|11950|12385|12312|12505|12504|12204|11950|1879141
1560916800000|2019-06-19 04:00:00|13870|11050|12672|12475|13870|12490|12372|11050|1819413
1561003200000|2019-06-20 04:00:00|12775|12332|12599|12500|12786|12636|12449|12332|2018781
1561089600000|2019-06-21 04:00:00|13870|11180|12544|12441|13870|12630|12471|11180|3636966
1561348800000|2019-06-24 04:00:00|12600|12400|12439|12415|12600|12539|12401|12400|1613700
1561435200000|2019-06-25 04:00:00|12600|12400|12425|12210|12600|12456|12305|12025|1304822
1561521600000|2019-06-26 04:00:00|12600|12109|12355|12175|12600|12400|12303|12109|1049988
1561608000000|2019-06-27 04:00:00|12600|12206|12445|12421|12600|12441|12359|12149|900368
1561694400000|2019-06-28 04:00:00|12600|12310|12485|12213|12600|12452|12320|12175|2356399
1561953600000|2019-07-01 04:00:00|12600|12379|12490|12336|12649|12637|12450|12213|2899300
1562040000000|2019-07-02 04:00:00|12663|12263|12515|12510|12663|12535|12461|12263|3293409
1562126400000|2019-07-03 04:00:00|12663|12460|12590|12586|12663|12604|12495|12460|2681121
1562299200000|2019-07-05 04:00:00|12663|12460|12577|12472|12663|12625|12433|12431|2760942
1562558400000|2019-07-08 04:00:00|12663|12308|12529|12400|12663|12522|12466|12248|2521468
1562644800000|2019-07-09 04:00:00|12663|12207|12619|12560|12825|12605|12400|12207|1508898
1562731200000|2019-07-10 04:00:00|12791|12445|12714|12666|12847|12841|12640|12445|1985296
1562817600000|2019-07-11 04:00:00|12939|12445|12728|12701|12939|12785|12645|12445|1855895
1562904000000|2019-07-12 04:00:00|12976|12491|12826|12771|12976|12800|12687|12491|1047531
1563163200000|2019-07-15 04:00:00|12849|12491|12889|12855|13100|12867|12778|12491|1613007
1563249600000|2019-07-16 04:00:00|13062|12633|12815|12771|13100|12932|12781|12633|1729160
1563336000000|2019-07-17 04:00:00|13050|12599|12707|12630|13050|12862|12702|12491|1567295
1563422400000|2019-07-18 04:00:00|12945|12491|13011|12950|13095|13005|12689|12491|2420807
1563508800000|2019-07-19 04:00:00|13200|12150|12475|12425|13200|13100|12381|12150|6094496
1563768000000|2019-07-22 04:00:00|12675|12262|12661|12563|12703|12609|12477|12262|3712874
1563854400000|2019-07-23 04:00:00|12675|12403|12899|12680|12900|12897|12640|12403|2952622
1563940800000|2019-07-24 04:00:00|13015|12566|12795|12680|13015|12820|12680|12566|2457416
1564027200000|2019-07-25 04:00:00|13021|12583|12726|12620|13021|12818|12651|12506|1871028
1564113600000|2019-07-26 04:00:00|12925|12494|12718|12614|12925|12755|12631|12494|3194312
1564372800000|2019-07-29 04:00:00|12855|12470|12753|12672|12855|12746|12654|12470|1187013
1564459200000|2019-07-30 04:00:00|12957|12491|12679|12620|12957|12690|12630|12491|1081748
1564545600000|2019-07-31 04:00:00|12848|12465|12436|12352|12848|12657|12372|12325|2124739
1564632000000|2019-08-01 04:00:00|12666|12241|12409|12327|12666|12611|12382|12241|3221519
1564718400000|2019-08-02 04:00:00|12700|12123|12548|12340|12700|12524|12311|12123|2225252
1564977600000|2019-08-05 04:00:00|13500|11600|11825|11715|13500|12305|11800|11600|4267280
1565064000000|2019-08-06 04:00:00|12356|11600|12254|12215|12356|12285|12082|11600|2375801
1565150400000|2019-08-07 04:00:00|12990|11676|12354|12310|12990|12385|12025|11676|2082489
1565236800000|2019-08-08 04:00:00|12594|12174|12599|12529|12600|12570|12376|12174|1978716
1565323200000|2019-08-09 04:00:00|13500|11676|12699|12450|13500|12674|12473|11676|1376951
1565582400000|2019-08-12 04:00:00|12831|12476|12401|12399|12831|12567|12381|12356|1983442
1565668800000|2019-08-13 04:00:00|12645|12127|12690|12632|12699|12649|12255|12122|2258513
1565755200000|2019-08-14 04:00:00|13500|11711|12304|12210|13500|12533|12200|11711|4040058
1565841600000|2019-08-15 04:00:00|12990|11425|12399|12239|12990|12300|12115|11425|2125563
1565928000000|2019-08-16 04:00:00|12990|11425|12535|12406|12990|12474|12272|11425|1431142
1566187200000|2019-08-19 04:00:00|12990|11700|12504|12376|12990|12630|12436|11700|2096172
1566273600000|2019-08-20 04:00:00|13248|11717|12207|12118|13248|12378|12134|11717|2569044
1566360000000|2019-08-21 04:00:00|12990|11717|12377|12280|12990|12304|12200|11717|1961395
1566446400000|2019-08-22 04:00:00|13500|11250|12272|12168|13500|12367|12180|11250|1525727
1566532800000|2019-08-23 04:00:00|12481|12053|12086|11637|12481|12203|11707|11637|3162389
1566792000000|2019-08-26 04:00:00|13500|10221|11917|11801|13500|11888|11740|10221|2083555
1566878400000|2019-08-27 04:00:00|12037|11707|11849|11777|12186|11928|11686|11500|1941271
1566964800000|2019-08-28 04:00:00|12600|11050|11909|11842|12600|11931|11697|11050|1486025
1567051200000|2019-08-29 04:00:00|12850|11050|12074|12050|12850|12118|11997|11050|1247646
1567137600000|2019-08-30 04:00:00|12850|11180|12091|11966|12850|12162|11984|11180|1453631
1567483200000|2019-09-03 04:00:00|12990|11180|11775|11696|12990|12024|11753|11180|2149777
1567569600000|2019-09-04 04:00:00|12166|11775|11898|11773|12166|11900|11782|11750|2931653
1567656000000|2019-09-05 04:00:00|12900|10800|12132|12005|12900|12162|11950|10800|4126907
1567742400000|2019-09-06 04:00:00|12942|11250|12100|11971|12942|12115|12001|11250|3541214
1568001600000|2019-09-09 04:00:00|12990|11250|12053|11927|12990|12138|11953|11250|3971397
1568088000000|2019-09-10 04:00:00|12990|11180|11730|11712|12990|11992|11634|11180|4703240
1568174400000|2019-09-11 04:00:00|11880|11560|11870|11811|11880|11811|11675|11504|2562013
1568260800000|2019-09-12 04:00:00|11869|10800|11979|11902|12067|12042|11850|10800|2671374
1568347200000|2019-09-13 04:00:00|12942|11190|11999|11820|12942|11960|11831|11190|2657460
1568606400000|2019-09-16 04:00:00|12104|11687|11799|11732|12104|11827|11671|11668|3356796
1568692800000|2019-09-17 04:00:00|11938|11582|11967|11842|12140|11912|11757|11582|1953027
1568779200000|2019-09-18 04:00:00|13300|10500|11899|11840|13300|11880|11747|10500|1809297
1568865600000|2019-09-19 04:00:00|13300|10500|11798|11741|13300|11952|11760|10500|1288818
1568952000000|2019-09-20 04:00:00|13300|10500|11810|11650|13300|11822|11642|10500|3733201
1569211200000|2019-09-23 04:00:00|11891|11528|11900|11842|11900|11842|11619|11476|3864415
1569297600000|2019-09-24 04:00:00|13300|10500|11849|11780|13300|12018|11753|10500|3826235
1569384000000|2019-09-25 04:00:00|11931|11626|11930|11858|11955|11943|11709|11626|1714128
1569470400000|2019-09-26 04:00:00|12104|11737|11919|11860|12104|12002|11884|11737|2423080
1569556800000|2019-09-27 04:00:00|12095|11750|11899|11859|12095|11962|11800|11750|1799435
1569816000000|2019-09-30 04:00:00|12105|11750|11870|11830|12105|11925|11815|11750|1498998
1569902400000|2019-10-01 04:00:00|11900|11750|11719|11671|11979|11950|11661|11660|1773481
1569988800000|2019-10-02 04:00:00|11847|11433|11396|11262|11847|11639|11275|11236|3356956
1570075200000|2019-10-03 04:00:00|12942|9800|11274|11221|12942|11294|11107|9800|2418049
1570161600000|2019-10-04 04:00:00|13184|9325|11625|11365|13184|11451|11240|9325|1882501
1570420800000|2019-10-07 04:00:00|11558|11300|11398|11350|11577|11465|11361|11300|1533161
1570507200000|2019-10-08 04:00:00|11520|11300|11287|11222|11639|11362|11206|11170|2666355
1570593600000|2019-10-09 04:00:00|11466|11118|11380|11200|11519|11474|11251|11118|1559923
1570680000000|2019-10-10 04:00:00|12260|10110|11595|11502|12260|11578|11401|10110|1637296
1570766400000|2019-10-11 04:00:00|11833|11383|11728|11648|11833|11757|11622|11383|1851062
1571025600000|2019-10-14 04:00:00|11826|11466|11659|11590|11826|11698|11594|11466|1154871
1571112000000|2019-10-15 04:00:00|12260|11000|11789|11760|12260|11817|11673|11000|1523819
1571198400000|2019-10-16 04:00:00|11965|11578|11770|11729|11965|11800|11708|11578|1385650
1571284800000|2019-10-17 04:00:00|11900|11552|11968|11965|12002|11965|11790|11552|2120617
1571371200000|2019-10-18 04:00:00|12290|11575|11660|11630|12290|12167|11652|11575|4585591
1571630400000|2019-10-21 04:00:00|11800|11650|11925|11880|11949|11936|11725|11575|2999469
1571716800000|2019-10-22 04:00:00|12102|11907|11855|11830|12102|11934|11828|11650|2810422
1571803200000|2019-10-23 04:00:00|12260|11600|11725|11664|12260|11917|11552|11551|2733872
1571889600000|2019-10-24 04:00:00|11870|11666|11689|11620|11870|11700|11615|11550|1736294
1571976000000|2019-10-25 04:00:00|11825|11641|11830|11776|11900|11849|11631|11557|1626113
1572235200000|2019-10-28 04:00:00|12047|11646|11879|11755|12111|11927|11800|11631|1602971
1572321600000|2019-10-29 04:00:00|12260|11611|11770|11710|12260|11878|11708|11611|1929447
1572408000000|2019-10-30 04:00:00|11994|11544|11849|11775|11994|11816|11686|11544|1584531
1572494400000|2019-10-31 04:00:00|12260|11300|11759|11701|12260|11814|11691|11300|1410163
1572580800000|2019-11-01 04:00:00|11900|11500|11945|11914|11946|11944|11799|11500|1372972
1572843600000|2019-11-04 05:00:00|12260|11500|12019|11920|12260|12049|11902|11500|1279589
1572930000000|2019-11-05 05:00:00|12260|11910|11899|11850|12260|11982|11776|11600|1641248
1573016400000|2019-11-06 05:00:00|12260|11300|12037|11700|12260|11971|11892|11300|1342966
1573102800000|2019-11-07 05:00:00|12260|11834|12154|12076|12260|12242|12030|11781|1922596
1573189200000|2019-11-08 05:00:00|12260|11914|12193|12095|12308|12180|12099|11914|1239136
1573448400000|2019-11-11 05:00:00|12260|11908|12119|12061|12260|12178|12069|11764|1047889
1573534800000|2019-11-12 05:00:00|12255|11894|12157|12001|12255|12121|12045|11801|1270080
1573621200000|2019-11-13 05:00:00|12260|11870|12053|12031|12260|12096|12013|11870|941647
1573707600000|2019-11-14 05:00:00|12260|11812|12130|12097|12260|12097|11990|11812|1355730
1573794000000|2019-11-15 05:00:00|12260|11800|12149|12061|12260|12135|12041|11800|1459123
1574053200000|2019-11-18 05:00:00|12260|11800|11998|11902|12260|12081|11941|11800|1796200
1574139600000|2019-11-19 05:00:00|12500|11500|11999|11920|12500|12043|11989|11500|1157434
1574226000000|2019-11-20 05:00:00|12260|11500|11929|11855|12260|12022|11894|11500|1655969
1574312400000|2019-11-21 05:00:00|12260|11500|11980|11880|12260|11935|11852|11500|1859779
1574398800000|2019-11-22 05:00:00|12260|11300|11983|11866|12260|11915|11842|11300|987000
1574658000000|2019-11-25 05:00:00|12100|11743|12100|12025|12100|12060|11917|11743|1358149
1574744400000|2019-11-26 05:00:00|12260|11847|12009|11940|12260|12101|11961|11716|3471548
1574830800000|2019-11-27 05:00:00|12216|11979|12055|12025|12216|12035|11937|11808|1830453
1575003600000|2019-11-29 05:00:00|12200|12033|12026|12006|12260|12089|11979|11795|1130254
1575262800000|2019-12-02 05:00:00|12192|11884|11730|11708|12192|12030|11708|11695|4124592
1575349200000|2019-12-03 05:00:00|11861|11650|11689|11470|12018|11700|11465|11463|2526511
1575435600000|2019-12-04 05:00:00|11837|11525|11827|11760|11920|11852|11700|11525|1572987
1575522000000|2019-12-05 05:00:00|12001|11615|11836|11801|12001|11842|11766|11615|1684213
1575608400000|2019-12-06 05:00:00|11895|11750|12111|12052|12192|12143|11895|11750|2067533
1575867600000|2019-12-09 05:00:00|12260|11848|12079|12020|12260|12153|12017|11848|1868462
1575954000000|2019-12-10 05:00:00|12260|11792|12119|12078|12260|12147|12003|11792|1634064
1576040400000|2019-12-11 05:00:00|12190|11973|12097|12033|12190|12137|12010|11759|1300185
1576126800000|2019-12-12 05:00:00|12168|11888|12400|12264|12400|12340|12006|11888|1956060
1576213200000|2019-12-13 05:00:00|13900|10766|12498|12429|13900|12499|12209|10766|2596981
1576472400000|2019-12-16 05:00:00|12500|12340|12397|12340|12739|12628|12335|12245|2156534
1576558800000|2019-12-17 05:00:00|13900|10766|12495|12457|13900|12538|12350|10766|2271414
1576645200000|2019-12-18 05:00:00|12703|12280|12448|12402|12786|12532|12410|12121|1974082
1576731600000|2019-12-19 05:00:00|12638|12216|12499|12454|12638|12489|12389|12216|1348044
1576818000000|2019-12-20 05:00:00|12689|12269|12623|12570|12875|12626|12494|12269|3029397
1577077200000|2019-12-23 05:00:00|12910|12601|12467|12448|12910|12650|12370|12368|2031263
1577163600000|2019-12-24 05:00:00|13060|11660|12479|12471|13060|12532|12438|11660|562945
1577336400000|2019-12-26 05:00:00|12513|12475|12599|12541|12600|12543|12454|12394|959938
1577422800000|2019-12-27 05:00:00|12600|12200|12550|12493|12662|12581|12511|12200|1113539
1577682000000|2019-12-30 05:00:00|13700|11300|12460|12403|13700|12542|12419|11294|1525623
1577768400000|2019-12-31 05:00:00|13700|11100|12496|12449|13700|12457|12381|11100|1378135
1577941200000|2020-01-02 05:00:00|12741|12314|12600|12557|12741|12626|12428|12314|1761860
1578027600000|2020-01-03 05:00:00|12484|12429|12480|12412|12600|12509|12369|12200|1173872
1578286800000|2020-01-06 05:00:00|12410|12385|12460|12356|12600|12415|12316|12295|1659617
1578373200000|2020-01-07 05:00:00|12600|12300|12289|12145|12600|12440|12258|12000|1324557
1578459600000|2020-01-08 05:00:00|12423|12200|12750|12600|12750|12650|12372|12145|2313937
1578546000000|2020-01-09 05:00:00|12897|12550|12800|12781|12897|12785|12640|12550|1865545
1578632400000|2020-01-10 05:00:00|12939|12708|12900|12700|12939|12815|12693|12675|1716214
1578891600000|2020-01-13 05:00:00|12939|12646|12898|12857|12939|12895|12771|12564|2138479
1578978000000|2020-01-14 05:00:00|12939|12608|12914|12819|13034|13005|12842|12608|2341738
1579064400000|2020-01-15 05:00:00|13100|12664|13048|12982|13100|12982|12852|12645|2056384
1579150800000|2020-01-16 05:00:00|13265|12823|13125|13070|13333|13086|12972|12823|1556060
1579237200000|2020-01-17 05:00:00|13400|12819|13149|13110|13400|13185|13080|12819|2215406
1579582800000|2020-01-21 05:00:00|13148|13100|13080|13060|13400|13181|13040|12977|1866365
1579669200000|2020-01-22 05:00:00|13324|12881|13178|13103|13324|13224|13037|12881|1529741
1579755600000|2020-01-23 05:00:00|13400|12907|13225|13200|13400|13212|13017|12907|2572168
1579842000000|2020-01-24 05:00:00|13400|13148|13510|13452|13816|13805|13210|13148|6056942
1580101200000|2020-01-27 05:00:00|14737|12250|13109|13064|14737|13357|12890|12250|4224167
1580187600000|2020-01-28 05:00:00|13334|12891|13299|13245|13427|13387|13119|12889|2325188
1580274000000|2020-01-29 05:00:00|13590|13011|13168|13100|13590|13311|13144|13011|1588448
1580360400000|2020-01-30 05:00:00|13139|13066|13396|13213|13455|13332|13045|13010|1556632
1580446800000|2020-01-31 05:00:00|13590|13027|13098|12975|13590|13300|12939|12900|2215246
1580706000000|2020-02-03 05:00:00|13590|12500|13100|13052|13590|13220|13046|12500|1677959
1580792400000|2020-02-04 05:00:00|13472|13166|13228|13172|13472|13331|13173|13050|1410465
1580878800000|2020-02-05 05:00:00|13590|13050|13399|13360|13590|13393|13131|13050|2734467
1580965200000|2020-02-06 05:00:00|13590|13050|13359|13303|13590|13467|13311|13050|1131694
1581051600000|2020-02-07 05:00:00|13590|13050|13196|13128|13590|13274|13150|13050|1629089
1581310800000|2020-02-10 05:00:00|13383|13100|13312|13180|13383|13247|13138|13100|1093908
1581397200000|2020-02-11 05:00:00|13491|13039|13298|13210|13491|13361|13235|13039|1110399
1581483600000|2020-02-12 05:00:00|13590|13096|13373|13150|13590|13370|13256|13096|1101961
1581570000000|2020-02-13 05:00:00|13590|13045|13499|13350|13590|13466|13262|12985|1730686
1581656400000|2020-02-14 05:00:00|13590|13247|13633|13590|13640|13638|13464|13200|1398170
1582002000000|2020-02-18 05:00:00|13841|13292|13637|13560|13841|13659|13495|13292|1168029
1582088400000|2020-02-19 05:00:00|13841|13355|13772|13705|13841|13741|13605|13355|1085221
1582174800000|2020-02-20 05:00:00|13841|13598|13658|13511|13841|13803|13491|13438|1543569
1582261200000|2020-02-21 05:00:00|13801|13343|13512|13490|13801|13627|13389|13311|1951994
1582520400000|2020-02-24 05:00:00|13250|12950|12920|12661|13383|13183|12670|12250|3901848
1582606800000|2020-02-25 05:00:00|12919|12736|12199|11960|12920|12875|11995|11925|5166587
1582693200000|2020-02-26 05:00:00|12055|11719|11849|11750|12245|12240|11800|11718|3280419
1582779600000|2020-02-27 05:00:00|11890|11565|11258|11197|11890|11745|11210|11195|5655647
1582866000000|2020-02-28 05:00:00|11190|11000|11120|11016|11300|11179|10703|10500|7117012
1583125200000|2020-03-02 05:00:00|12042|11200|11385|11212|12042|11400|10860|10600|6510642
1583211600000|2020-03-03 05:00:00|12920|10000|10890|10801|12920|11650|10699|10000|6171405
1583298000000|2020-03-04 05:00:00|11242|10815|11558|11505|11599|11577|10929|10815|4904353
1583384400000|2020-03-05 05:00:00|11639|11274|11192|11097|11673|11400|10971|10925|8502277
1583470800000|2020-03-06 05:00:00|12920|9090|10877|10800|12920|10900|10386|9090|6844979
1583726400000|2020-03-09 04:00:00|10283|9955|10050|9900|11500|10300|9632|9631|9063130
1583812800000|2020-03-10 04:00:00|10334|9961|10243|10100|10556|10450|9750|9740|6905010
1583899200000|2020-03-11 04:00:00|10281|10000|9632|9511|10281|10120|9390|9363|6128527
1583985600000|2020-03-12 04:00:00|9137|9000|8250|8181|9360|9066|8182|8100|8632108
1584072000000|2020-03-13 04:00:00|8594|8517|9901|9900|10237|10001|8433|8424|8653192
1584331200000|2020-03-16 04:00:00|9668|8500|9095|8801|9668|9315|8038|8037|10563338
1584417600000|2020-03-17 04:00:00|9960|8847|8447|8100|9960|8954|8326|8000|7299385
1584504000000|2020-03-18 04:00:00|8121|8000|7723|7550|8799|8183|6705|6700|10533623
1584590400000|2020-03-19 04:00:00|8070|6841|7705|7300|8070|7787|6982|6700|9151941
1584676800000|2020-03-20 04:00:00|8070|7988|7411|7300|8289|8239|7263|7250|8744152
1584936000000|2020-03-23 04:00:00|7310|7000|7200|6899|7850|7760|6817|6810|5805117
1585022400000|2020-03-24 04:00:00|7400|7100|8365|8200|8600|8513|7164|7000|6694307
1585108800000|2020-03-25 04:00:00|10496|6000|9150|9000|10496|9636|8323|6000|7271932
1585195200000|2020-03-26 04:00:00|8900|8400|9370|9280|9969|9963|8770|8400|6194528
1585281600000|2020-03-27 04:00:00|9263|9150|8921|8750|9402|9188|8585|8576|4767229
1585540800000|2020-03-30 04:00:00|8999|8668|9600|8550|9600|9134|8549|8525|3587001
1585627200000|2020-03-31 04:00:00|9836|8388|8500|8413|9836|9089|8470|8300|3630322
1585713600000|2020-04-01 04:00:00|8290|8200|8143|7750|8490|8400|7710|7701|5268989
1585800000000|2020-04-02 04:00:00|8000|7950|7670|7575|8000|7950|7584|7575|5925443
1585886400000|2020-04-03 04:00:00|7803|7500|7398|7322|7803|7700|7262|7260|7080499
1586145600000|2020-04-06 04:00:00|7803|7467|8490|8370|8490|8425|7682|7467|7506680
1586232000000|2020-04-07 04:00:00|8800|8700|8800|8636|9334|9327|8600|8500|5844166
1586318400000|2020-04-08 04:00:00|9000|8450|9270|9100|9270|9263|8750|8450|3988760
1586404800000|2020-04-09 04:00:00|9400|9300|9562|9550|9785|9780|9100|8847|4662968
1586750400000|2020-04-13 04:00:00|9378|9377|9088|9055|9550|9500|8795|8791|3418298
1586836800000|2020-04-14 04:00:00|9479|9035|8890|8801|9479|9350|8592|8590|5901943
1586923200000|2020-04-15 04:00:00|8770|8630|8369|8300|8880|8670|8070|8065|6730587
1587009600000|2020-04-16 04:00:00|8595|8397|8690|8650|8750|8730|8034|8033|5234753
1587096000000|2020-04-17 04:00:00|8985|8363|8750|8725|8985|8800|8453|8363|5134204
1587355200000|2020-04-20 04:00:00|9000|8017|8450|8405|9000|8680|8270|8017|3893456
1587441600000|2020-04-21 04:00:00|8598|8175|8199|8175|8598|8300|7950|7947|4665990
1587528000000|2020-04-22 04:00:00|8394|8233|8254|8218|8400|8365|8198|8193|3410012
1587614400000|2020-04-23 04:00:00|8326|8061|8315|8314|8478|8475|8175|8061|3472888
1587700800000|2020-04-24 04:00:00|8430|8000|8315|8290|8500|8491|8131|8000|6400443
1587960000000|2020-04-27 04:00:00|8500|8400|8538|8400|8588|8506|8238|8228|5478461
1588046400000|2020-04-28 04:00:00|8595|8500|8888|8823|8900|8891|8594|8500|4825389
1588132800000|2020-04-29 04:00:00|9270|8450|9753|9644|9800|9755|8881|8450|6862779
1588219200000|2020-04-30 04:00:00|10856|8450|8999|8950|10856|9750|8930|8450|4155042
1588305600000|2020-05-01 04:00:00|8943|8700|8830|8805|8998|8918|8716|8700|3038111
1588564800000|2020-05-04 04:00:00|8640|8490|8677|8602|8850|8733|8504|8490|2955002
1588651200000|2020-05-05 04:00:00|8829|8669|8762|8701|9000|8999|8591|8500|2979349
1588737600000|2020-05-06 04:00:00|8900|8680|8399|8351|8900|8795|8378|8326|2757843
1588824000000|2020-05-07 04:00:00|8589|8451|8750|8702|8750|8737|8450|8408|3246379
1588910400000|2020-05-08 04:00:00|9500|8000|8970|8946|9500|8974|8700|8000|2503063
1589169600000|2020-05-11 04:00:00|9500|8250|8533|8505|9500|8964|8515|8250|4542217
1589256000000|2020-05-12 04:00:00|9500|7435|8269|8168|9500|8725|8185|7435|3941032
1589342400000|2020-05-13 04:00:00|8440|8000|7897|7880|8482|8391|7741|7740|7502061
1589428800000|2020-05-14 04:00:00|8850|7035|8430|8382|8850|8416|7562|7035|7915071
1589515200000|2020-05-15 04:00:00|8583|8390|8219|8155|8583|8470|8123|8047|5257516
1589774400000|2020-05-18 04:00:00|9490|6986|8880|8841|9490|8900|8350|6986|5896498
1589860800000|2020-05-19 04:00:00|9333|8300|8765|8726|9333|8982|8665|8300|3266296
1589947200000|2020-05-20 04:00:00|9030|8600|9120|9051|9134|9132|8870|8600|3387119
1590033600000|2020-05-21 04:00:00|9300|8650|9039|8951|9300|9141|8915|8650|4776500
1590120000000|2020-05-22 04:00:00|8963|8900|8967|8942|9100|8993|8824|8697|2534001
1590465600000|2020-05-26 04:00:00|9337|9200|9455|9436|9558|9557|9189|9071|4341209
1590552000000|2020-05-27 04:00:00|9690|9475|10188|10135|10200|10199|9590|9475|7226652
1590638400000|2020-05-28 04:00:00|10734|9815|9850|9738|10734|10299|9800|9738|6486811
1590724800000|2020-05-29 04:00:00|11100|8333|9665|9560|11100|9780|9473|8333|5624180
1590984000000|2020-06-01 04:00:00|10170|8800|9673|9502|10170|9806|9400|8800|2859158
1591070400000|2020-06-02 04:00:00|10090|9320|9970|9940|10090|10049|9799|9320|3545740
1591156800000|2020-06-03 04:00:00|10200|9500|10696|10602|10696|10620|9995|9500|4973923
1591243200000|2020-06-04 04:00:00|11500|9620|10675|10615|11500|10741|10348|9620|4271987
1591329600000|2020-06-05 04:00:00|10800|10684|11002|10920|11595|11593|10753|10622|6978259
1591588800000|2020-06-08 04:00:00|11100|10600|11380|11340|11399|11375|11006|10600|4360182
1591675200000|2020-06-09 04:00:00|11150|10501|11196|11040|11196|11179|10868|10500|3277896
1591761600000|2020-06-10 04:00:00|11470|10700|10489|10320|11470|11060|10450|10300|3732343
1591848000000|2020-06-11 04:00:00|10800|9700|9958|9950|10800|10297|9814|9700|5555055
1591934400000|2020-06-12 04:00:00|11000|9000|10198|10116|11000|10347|9809|9000|5006751
1592193600000|2020-06-15 04:00:00|11470|8300|10599|10520|11470|10575|9762|8300|4362408
1592280000000|2020-06-16 04:00:00|10950|10595|10646|10455|11200|11195|10288|10281|4594722
1592366400000|2020-06-17 04:00:00|11676|9601|10425|10260|11676|10670|10383|9601|2888447
1592452800000|2020-06-18 04:00:00|10479|10300|10350|10280|10589|10347|10128|10125|2467196
1592539200000|2020-06-19 04:00:00|11500|9000|10010|9981|11500|10466|9934|9000|4169842
1592798400000|2020-06-22 04:00:00|10500|9500|10089|10000|10500|10072|9766|9500|3070865
1592884800000|2020-06-23 04:00:00|10500|9438|9940|9921|10500|10192|9925|9438|2873944
1592971200000|2020-06-24 04:00:00|10470|9438|9575|9500|10470|9843|9500|9438|3867517
1593057600000|2020-06-25 04:00:00|10500|8448|9800|9680|10500|9811|9382|8448|3419226
1593144000000|2020-06-26 04:00:00|11000|8448|9358|9350|11000|9800|9246|8448|6722802
1593403200000|2020-06-29 04:00:00|9455|9080|9500|9461|9542|9540|9325|9080|3331631
1593489600000|2020-06-30 04:00:00|9670|9200|9543|9481|9670|9560|9360|9200|2668901
1593576000000|2020-07-01 04:00:00|9845|9240|9533|9376|9845|9697|9364|9240|2034232
1593662400000|2020-07-02 04:00:00|9634|9439|9465|9444|9729|9727|9393|9350|2616303
1594008000000|2020-07-06 04:00:00|9700|9554|9699|9605|9845|9788|9584|9547|2640829
1594094400000|2020-07-07 04:00:00|9700|9432|9320|9310|9700|9600|9264|9262|3561244
1594180800000|2020-07-08 04:00:00|9497|9090|9325|9292|9497|9309|9071|9069|4045375
1594267200000|2020-07-09 04:00:00|10300|8333|9090|9070|10300|9312|8960|8333|2905345
1594353600000|2020-07-10 04:00:00|9397|8875|9384|9290|9434|9400|8900|8875|2631611
1594612800000|2020-07-13 04:00:00|10800|7890|9466|9365|10800|9576|9279|7890|3365010
1594699200000|2020-07-14 04:00:00|9991|8885|9668|9601|9991|9670|9230|8885|2650708
1594785600000|2020-07-15 04:00:00|10200|8600|9794|9738|10200|9778|9476|8600|3641822
1594872000000|2020-07-16 04:00:00|10200|9400|9631|9600|10200|9778|9568|9400|1762612
1594958400000|2020-07-17 04:00:00|9998|9400|9516|9492|9998|9645|9490|9400|1940488
1595217600000|2020-07-20 04:00:00|10200|9000|9429|9359|10200|9535|9361|9000|2337843
1595304000000|2020-07-21 04:00:00|9760|9000|9650|9551|9760|9745|9475|9000|2799879
1595390400000|2020-07-22 04:00:00|9940|9265|9739|9605|9940|9740|9530|9265|2784202
1595476800000|2020-07-23 04:00:00|10200|9000|9623|9580|10200|9778|9562|9000|2639199
1595563200000|2020-07-24 04:00:00|10200|9000|9533|9501|10200|9712|9334|9000|3443723
1595822400000|2020-07-27 04:00:00|9933|9000|9608|9582|9933|9598|9367|9000|2226791
1595908800000|2020-07-28 04:00:00|9679|9400|9489|9450|9679|9626|9419|9400|2390177
1595995200000|2020-07-29 04:00:00|10000|9000|9669|9561|10000|9675|9450|9000|1860063
1596081600000|2020-07-30 04:00:00|10200|9000|9540|9480|10200|9570|9251|9000|2755638
1596168000000|2020-07-31 04:00:00|10000|9000|9345|9335|10000|9459|9223|9000|2459113
1596427200000|2020-08-03 04:00:00|10252|8231|9373|9351|10252|9439|9247|8231|1829063
1596513600000|2020-08-04 04:00:00|9680|9000|9320|9301|9680|9375|9249|9000|1491145
1596600000000|2020-08-05 04:00:00|9700|9000|9559|9520|9700|9557|9355|9000|1715409
1596686400000|2020-08-06 04:00:00|9940|9000|9600|9585|9940|9626|9449|9000|1675852
1596772800000|2020-08-07 04:00:00|9700|9410|9936|9906|9952|9936|9494|9366|2922109
1597032000000|2020-08-10 04:00:00|10000|9920|10161|10131|10290|10264|9926|9900|3450508
1597118400000|2020-08-11 04:00:00|10300|10122|10425|10333|10576|10568|10296|10122|3173926
1597204800000|2020-08-12 04:00:00|10780|9700|10167|10150|10780|10575|10069|9700|2238094
1597291200000|2020-08-13 04:00:00|10499|9725|10118|10054|10499|10174|9953|9725|2017260
1597377600000|2020-08-14 04:00:00|10499|9725|10041|10000|10499|10129|9928|9725|1157255
1597636800000|2020-08-17 04:00:00|10200|10043|9810|9761|10200|10043|9744|9740|5872666
1597723200000|2020-08-18 04:00:00|9900|9690|9690|9652|9900|9881|9648|9605|2170350
1597809600000|2020-08-19 04:00:00|9900|9500|9670|9650|9900|9790|9592|9500|1791645
1597896000000|2020-08-20 04:00:00|9767|9600|9687|9673|9780|9757|9570|9550|1865417
1597982400000|2020-08-21 04:00:00|9808|9644|9669|9590|9808|9764|9596|9562|1991229
1598241600000|2020-08-24 04:00:00|9964|9350|10000|9902|10000|9960|9639|9350|2860940
1598328000000|2020-08-25 04:00:00|10013|9849|9940|9887|10130|10100|9803|9801|2007316
1598414400000|2020-08-26 04:00:00|10013|9849|9888|9817|10013|9913|9782|9781|1378309
1598500800000|2020-08-27 04:00:00|10140|9600|10218|10140|10218|10214|9800|9600|2687563
1598587200000|2020-08-28 04:00:00|10259|10095|10270|10254|10300|10290|10078|10072|2888679
1598846400000|2020-08-31 04:00:00|10300|10136|10200|10139|10382|10302|10137|10095|2942979
1598932800000|2020-09-01 04:00:00|10259|10095|10280|10260|10280|10278|10016|10000|1805704
1599019200000|2020-09-02 04:00:00|10300|10136|10490|10411|10490|10487|10229|10136|2258272
1599105600000|2020-09-03 04:00:00|11200|9600|10440|10280|11200|10900|10300|9600|4409943
1599192000000|2020-09-04 04:00:00|11200|9600|10680|10557|11200|10825|10449|9600|3457886
1599537600000|2020-09-08 04:00:00|10980|10000|10340|10200|10980|10565|10172|10000|2730580
1599624000000|2020-09-09 04:00:00|13950|6901|10472|10382|13950|10470|10277|6901|1479713
1599710400000|2020-09-10 04:00:00|11100|9796|10351|10277|11100|10509|10231|9796|1980393
1599796800000|2020-09-11 04:00:00|10980|9630|10349|10300|10980|10385|10210|9630|1470475
1600056000000|2020-09-14 04:00:00|11100|9600|10775|10656|11100|10767|10410|9600|2298403
1600142400000|2020-09-15 04:00:00|13950|7510|10748|10645|13950|10837|10624|7510|1983337
1600228800000|2020-09-16 04:00:00|10980|10300|10696|10600|10980|10748|10474|10300|4156993
1600315200000|2020-09-17 04:00:00|10980|10000|10596|10375|10980|10533|10345|10000|1905683
1600401600000|2020-09-18 04:00:00|11500|9630|10410|10330|11500|10611|10300|9630|3920446
1600660800000|2020-09-21 04:00:00|10947|9630|9900|9820|10947|10100|9622|9620|5497016
1600747200000|2020-09-22 04:00:00|10800|9000|9846|9791|10800|9977|9641|9000|3277509
1600833600000|2020-09-23 04:00:00|11500|8080|9569|9515|11500|9713|9512|8080|6413088
1600920000000|2020-09-24 04:00:00|9735|9399|9620|9561|9735|9689|9371|9300|3025745
1601006400000|2020-09-25 04:00:00|9718|9383|9650|9630|9788|9684|9452|9301|1752373
1601265600000|2020-09-28 04:00:00|9705|9654|9925|9883|10000|9973|9689|9548|2308760
1601352000000|2020-09-29 04:00:00|10780|9100|9848|9781|10780|9935|9723|9100|2045188
1601438400000|2020-09-30 04:00:00|9808|9542|10098|10028|10288|10152|9744|9533|3272683
1601524800000|2020-10-01 04:00:00|10500|9519|10200|10125|10500|10160|9937|9519|2922972
1601611200000|2020-10-02 04:00:00|10500|9800|10217|10171|10500|10312|9868|9800|2577466
1601870400000|2020-10-05 04:00:00|10500|10110|10389|10310|10500|10406|10228|10110|1751015
1601956800000|2020-10-06 04:00:00|10780|10110|10176|10116|10780|10529|10104|10050|2048861
1602043200000|2020-10-07 04:00:00|10780|9519|10400|10339|10780|10411|10240|9519|1527155
1602129600000|2020-10-08 04:00:00|11000|9900|10650|10607|11000|10640|10333|9900|1814008
1602216000000|2020-10-09 04:00:00|11500|9600|10695|10635|11500|10719|10510|9600|2297024
1602475200000|2020-10-12 04:00:00|11390|9900|10721|10665|11390|10701|10605|9900|1449499
1602561600000|2020-10-13 04:00:00|10908|10600|10563|10464|10908|10680|10477|10218|1790614
1602648000000|2020-10-14 04:00:00|10800|10254|10550|10481|10800|10626|10475|10254|1787781
1602734400000|2020-10-15 04:00:00|10824|10254|10498|10445|10824|10488|10300|10254|1734955
1602820800000|2020-10-16 04:00:00|10947|10010|10480|10451|10947|10567|10421|10010|1563008
1603080000000|2020-10-19 04:00:00|11000|10010|10300|10260|11000|10521|10225|10010|2059004
1603166400000|2020-10-20 04:00:00|10824|9900|10400|10330|10824|10461|10267|9900|1952657
1603252800000|2020-10-21 04:00:00|10824|9900|10199|10061|10824|10350|10089|9900|1605548
1603339200000|2020-10-22 04:00:00|10330|9900|10725|10694|10798|10752|10142|9900|2367204
1603425600000|2020-10-23 04:00:00|10900|10660|10098|10090|10900|10660|9970|9968|5962836
1603684800000|2020-10-26 04:00:00|10440|9700|9713|9675|10440|10065|9578|9577|3762339
1603771200000|2020-10-27 04:00:00|10440|9125|9480|9437|10440|9790|9450|9125|2295837
1603857600000|2020-10-28 04:00:00|9783|9100|9200|9182|9783|9355|9101|9099|4164416
1603944000000|2020-10-29 04:00:00|9430|9000|9069|9025|9430|9219|9019|9000|3452701
1604030400000|2020-10-30 04:00:00|9551|8280|9155|9130|9551|9130|8915|8280|3029107
1604293200000|2020-11-02 05:00:00|9783|8290|9373|9353|9783|9412|9227|8290|2218260
1604379600000|2020-11-03 05:00:00|9431|9376|9725|9444|9737|9736|9431|9340|2719372
1604466000000|2020-11-04 05:00:00|10500|8882|9689|9615|10500|9781|9289|8882|2994398
1604552400000|2020-11-05 05:00:00|9783|9330|9810|9750|9940|9837|9686|9330|2787760
1604638800000|2020-11-06 05:00:00|9875|9606|9700|9615|9940|9900|9628|9550|1923837
1604898000000|2020-11-09 05:00:00|9940|9650|11733|11640|11984|11979|9849|9650|12458162
1604984400000|2020-11-10 05:00:00|12000|11445|11700|11575|12000|11988|11513|11384|4842844
1605070800000|2020-11-11 05:00:00|12000|11209|11154|11101|12000|11649|11031|11030|3587301
1605157200000|2020-11-12 05:00:00|11509|10500|11149|11010|11509|11212|10940|10500|3274286
1605243600000|2020-11-13 05:00:00|11396|10500|11500|11486|11700|11563|11200|10500|2808489
1605502800000|2020-11-16 05:00:00|13497|9665|11989|11780|13497|12027|11682|9665|3468018
1605589200000|2020-11-17 05:00:00|12300|11390|11639|11551|12300|11800|11415|11390|2229056
1605675600000|2020-11-18 05:00:00|12400|10840|11536|11400|12400|11875|11400|10840|2039096
1605762000000|2020-11-19 05:00:00|11400|11200|11378|11206|11690|11471|11250|11150|2070403
1605848400000|2020-11-20 05:00:00|13660|8800|11278|11174|13660|11447|11192|8800|2395624
1606107600000|2020-11-23 05:00:00|12300|10248|11800|11650|12300|11680|11315|10248|1908399
1606194000000|2020-11-24 05:00:00|12203|11000|12200|12130|12203|12175|11787|11000|4010855
1606280400000|2020-11-25 05:00:00|12203|11948|12094|12031|12203|12097|11833|11700|2611679
1606453200000|2020-11-27 05:00:00|12068|12000|12065|12064|12172|12166|11980|11978|1338589
1606712400000|2020-11-30 05:00:00|12400|11900|11946|11865|12400|12138|11823|11700|1960431
1606798800000|2020-12-01 05:00:00|12148|11502|12085|11978|12257|12249|11985|11502|2274041
1606885200000|2020-12-02 05:00:00|12500|11607|12318|12231|12500|12315|11896|11607|1954483
1606971600000|2020-12-03 05:00:00|12300|12017|12395|12312|12500|12393|12217|11847|2694281
1607058000000|2020-12-04 05:00:00|13897|11084|12505|12496|13897|12532|12396|11084|3198625
1607317200000|2020-12-07 05:00:00|12800|12221|12393|12331|12800|12499|12267|12221|2365419
1607403600000|2020-12-08 05:00:00|13635|11084|12448|12354|13635|12452|12207|11084|2090782
1607490000000|2020-12-09 05:00:00|13660|10850|12245|12175|13660|12381|12105|10850|1845852
1607576400000|2020-12-10 05:00:00|12500|11888|12300|12184|12500|12260|11970|11888|1487043
1607662800000|2020-12-11 05:00:00|12500|11888|12098|12023|12500|12227|11889|11800|1609019
1607922000000|2020-12-14 05:00:00|12500|11757|11780|11743|12500|12290|11666|11660|3135556
1608008400000|2020-12-15 05:00:00|11970|11600|11920|11900|11970|11938|11559|11554|2842312
1608094800000|2020-12-16 05:00:00|11940|11724|11976|11900|12200|12100|11835|11724|1880879
1608181200000|2020-12-17 05:00:00|12100|11800|11939|11860|12100|11960|11852|11800|2094258
1608267600000|2020-12-18 05:00:00|12100|11500|11950|11880|12100|11927|11666|11500|3873197
1608526800000|2020-12-21 05:00:00|12100|11600|11620|11600|12100|11800|11372|11280|2588010
1608613200000|2020-12-22 05:00:00|12000|11268|11425|11372|12000|11675|11400|11268|3009880
1608699600000|2020-12-23 05:00:00|11664|11294|11715|11700|11820|11817|11507|11280|1716368
1608786000000|2020-12-24 05:00:00|12100|11200|11748|11704|12100|11739|11587|11200|366931
1609131600000|2020-12-28 05:00:00|12289|11100|11925|11871|12289|11933|11792|11100|957616
1609218000000|2020-12-29 05:00:00|12097|11861|11900|11751|12097|11945|11803|11500|1012901
1609304400000|2020-12-30 05:00:00|12300|11500|11962|11928|12300|11993|11829|11500|1487691
1609390800000|2020-12-31 05:00:00|12300|11500|12150|12000|12300|12104|11920|11500|891284
1609736400000|2021-01-04 05:00:00|12195|11950|11895|11804|12195|12169|11688|11682|2530270
1609822800000|2021-01-05 05:00:00|12400|11084|11924|11800|12400|11926|11714|11084|1234867
1609909200000|2021-01-06 05:00:00|12303|11707|12438|12350|12475|12471|12045|11500|3934517
1609995600000|2021-01-07 05:00:00|13437|11500|12215|12166|13437|12563|11752|11500|5936702
1610082000000|2021-01-08 05:00:00|12400|11810|12198|12178|12400|12240|11951|11810|1769579
1610341200000|2021-01-11 05:00:00|12377|11928|12160|12107|12377|12140|11944|11928|1667571
1610427600000|2021-01-12 05:00:00|12300|11919|12180|12090|12300|12225|12078|11750|1470856
1610514000000|2021-01-13 05:00:00|12377|11650|12326|12240|12393|12387|12150|11650|2529344
1610600400000|2021-01-14 05:00:00|12400|12057|12466|12226|12500|12448|12221|12050|2068529
1610686800000|2021-01-15 05:00:00|12558|12148|12205|12150|12650|12280|12173|11900|2142199
1611032400000|2021-01-19 05:00:00|12704|12365|12720|12701|12809|12803|12350|12330|3580240
1611118800000|2021-01-20 05:00:00|12925|12487|12894|12801|13300|12951|12698|12399|2426616
1611205200000|2021-01-21 05:00:00|13130|12770|12790|12650|13130|12905|12611|12600|2475138
1611291600000|2021-01-22 05:00:00|12879|12630|12650|12568|12879|12700|12492|12100|1744073
1611550800000|2021-01-25 05:00:00|12880|12100|12100|12030|12880|12650|12032|12028|4110553
1611637200000|2021-01-26 05:00:00|12532|11500|11640|11620|12532|12173|11567|11500|6202132
1611723600000|2021-01-27 05:00:00|11786|11705|11390|11298|11786|11705|11218|11207|3724009
1611810000000|2021-01-28 05:00:00|11800|10800|11935|11805|12039|12033|11200|10800|3583369
1611896400000|2021-01-29 05:00:00|12240|11500|11620|11605|12240|11897|11583|11500|3300920
1612155600000|2021-02-01 05:00:00|12532|10800|11726|11676|12532|11923|11625|10800|2074939
1612242000000|2021-02-02 05:00:00|12532|10800|12119|12081|12532|12240|11787|10800|2549892
1612328400000|2021-02-03 05:00:00|12300|11904|12100|12048|12300|12100|11959|11836|1698541
1612414800000|2021-02-04 05:00:00|12532|11400|12490|12450|12595|12540|12023|11400|2607761
1612501200000|2021-02-05 05:00:00|12696|12298|12660|12575|12735|12732|12490|12298|2052754
1612760400000|2021-02-08 05:00:00|13571|11876|12819|12780|13571|12839|12627|11876|1968149
1612846800000|2021-02-09 05:00:00|12880|12550|12829|12668|12880|12751|12624|12550|1165273
1612933200000|2021-02-10 05:00:00|13000|12486|12822|12703|13000|12870|12696|12486|1709185
1613019600000|2021-02-11 05:00:00|14015|11416|12883|12752|14015|12910|12701|11416|1936855
1613106000000|2021-02-12 05:00:00|12900|12566|13050|12962|13100|13045|12794|12433|1848284
1613451600000|2021-02-16 05:00:00|14697|11386|13068|13020|14697|13089|12795|11386|1661698
1613538000000|2021-02-17 05:00:00|14000|11800|12988|12834|14000|13112|12850|11800|2002056
1613624400000|2021-02-18 05:00:00|13337|12390|12849|12778|13337|12881|12611|12390|1420403
1613710800000|2021-02-19 05:00:00|13500|11925|13271|13123|13500|13333|12919|11925|2207307
1613970000000|2021-02-22 05:00:00|13171|12825|13595|13475|13767|13682|13110|12825|2362067
1614056400000|2021-02-23 05:00:00|13767|13327|13749|13601|13900|13830|13431|13210|3276192
1614142800000|2021-02-24 05:00:00|14000|13433|14089|13970|14100|14093|13667|13407|2607566
1614229200000|2021-02-25 05:00:00|14227|13750|13865|13460|14500|14071|13590|13309|2260519
1614315600000|2021-02-26 05:00:00|13950|13054|13818|13400|14000|13817|13382|13054|1906817
1614574800000|2021-03-01 05:00:00|16308|11000|13900|13736|16308|13976|13653|11000|1947429
1614661200000|2021-03-02 05:00:00|13942|13562|14037|13926|14266|14018|13813|13474|1669360
1614747600000|2021-03-03 05:00:00|15197|13097|14259|14200|15197|14426|13977|13097|2827497
1614834000000|2021-03-04 05:00:00|16189|12100|14200|14025|16189|14405|13998|12100|2623408
1614920400000|2021-03-05 05:00:00|16189|12100|14895|14661|16189|14794|14204|12100|3001221
1615179600000|2021-03-08 05:00:00|14990|14476|15200|15033|15358|15200|14639|14000|2635496
1615266000000|2021-03-09 05:00:00|15386|14826|14598|14511|15413|15162|14414|14406|3790087
1615352400000|2021-03-10 05:00:00|14733|14409|14720|14623|15031|14824|14544|14244|1929528
1615438800000|2021-03-11 05:00:00|15103|14621|14839|14775|15103|14800|14519|14474|1975438
1615525200000|2021-03-12 05:00:00|15040|14391|14878|14854|15170|15053|14803|14120|1464889
1615780800000|2021-03-15 04:00:00|15830|14120|14699|14646|15830|14900|14605|14120|1590079
1615867200000|2021-03-16 04:00:00|14942|14500|14316|14250|15100|14730|14282|14219|2683155
1615953600000|2021-03-17 04:00:00|14315|14120|14545|14470|14563|14478|14193|14120|2048273
1616040000000|2021-03-18 04:00:00|14668|14206|14299|14201|15291|14575|14208|14013|2019281
1616126400000|2021-03-19 04:00:00|14459|14120|14114|14021|14459|14316|13980|13844|2426141
1616385600000|2021-03-22 04:00:00|14459|13810|14117|13900|14459|14094|13898|13810|1072009
1616472000000|2021-03-23 04:00:00|14459|13821|13700|13580|14459|13940|13514|13488|3157059
1616558400000|2021-03-24 04:00:00|13620|13398|13902|13825|14459|14003|13620|13094|1495041
1616644800000|2021-03-25 04:00:00|15049|12800|14287|14231|15049|14262|13683|12800|1656077
1616731200000|2021-03-26 04:00:00|16503|12000|14425|14323|16503|14389|14109|12000|1310350
1616990400000|2021-03-29 04:00:00|16490|12000|14269|14237|16490|14307|14036|12000|1101714
1617076800000|2021-03-30 04:00:00|16260|12000|14458|14335|16260|14443|14249|12000|1082424
1617163200000|2021-03-31 04:00:00|14667|14138|14179|14150|14667|14316|14137|14050|1578992
1617249600000|2021-04-01 04:00:00|14330|14006|14549|14457|14550|14464|14131|14006|1579479
1617595200000|2021-04-05 04:00:00|14711|14280|14640|14570|14800|14740|14563|14280|1611227
1617681600000|2021-04-06 04:00:00|14768|14449|14677|14605|14836|14652|14454|14263|1575444
1617768000000|2021-04-07 04:00:00|14769|14378|14780|14715|14901|14825|14577|14263|1118854
1617854400000|2021-04-08 04:00:00|14921|14608|14779|14704|15200|14716|14469|14263|1408379
1617940800000|2021-04-09 04:00:00|14877|14422|14848|14663|15100|14835|14675|14422|978633
1618200000000|2021-04-12 04:00:00|14877|14564|14841|14720|15100|14780|14645|14200|1033474
1618286400000|2021-04-13 04:00:00|14919|14589|14600|14586|15200|14659|14393|14112|1275983
1618372800000|2021-04-14 04:00:00|14749|14434|14790|14742|15100|14866|14554|14112|1291421
1618459200000|2021-04-15 04:00:00|14959|14600|14890|14852|15000|14857|14561|14200|1765827
1618545600000|2021-04-16 04:00:00|15002|14715|15010|14990|15341|15044|14870|14545|2219992
1618804800000|2021-04-19 04:00:00|15136|14822|14949|14830|15289|14980|14781|14674|1472186
1618891200000|2021-04-20 04:00:00|15012|14708|14690|14500|15384|14765|14453|14201|1655036
1618977600000|2021-04-21 04:00:00|14666|14242|14718|14681|15100|14735|14321|14180|1265963
1619064000000|2021-04-22 04:00:00|14856|14552|14730|14715|15132|14890|14588|14386|1914409
1619150400000|2021-04-23 04:00:00|14924|14624|14430|14400|15101|14750|13992|13970|4331172
1619409600000|2021-04-26 04:00:00|14699|14314|15080|15035|15113|15107|14490|14200|3174566
1619496000000|2021-04-27 04:00:00|15183|14852|15050|14951|15300|15083|14887|14825|1574245
1619582400000|2021-04-28 04:00:00|15163|14869|15288|15200|15500|15345|14985|14300|1520105
1619668800000|2021-04-29 04:00:00|15471|14960|15463|15385|15627|15507|15211|14960|1570616
1619755200000|2021-04-30 04:00:00|15565|15245|15401|15335|15565|15417|15247|14941|1472647
1620014400000|2021-05-03 04:00:00|16035|14433|15496|15467|16035|15604|15400|14433|1582901
1620100800000|2021-05-04 04:00:00|15595|15289|15455|15405|15812|15567|15296|15200|1827397
1620187200000|2021-05-05 04:00:00|15668|15335|15640|15600|16306|15671|15435|14738|1817202
1620273600000|2021-05-06 04:00:00|15894|15392|15690|15680|16084|15746|15406|15300|1689581
1620360000000|2021-05-07 04:00:00|15884|15545|15962|15871|16118|15925|15421|15326|1518866
1620619200000|2021-05-10 04:00:00|16098|15798|16000|15821|16460|16063|15856|15307|1785632
1620705600000|2021-05-11 04:00:00|16151|15586|15500|15420|16460|15789|15367|15300|2576364
1620792000000|2021-05-12 04:00:00|15587|15262|15300|15230|15900|15586|15207|15100|2223432
1620878400000|2021-05-13 04:00:00|15700|14600|15500|15409|15700|15480|15167|14600|1337729
1620964800000|2021-05-14 04:00:00|15661|15375|15750|15716|15900|15794|15441|15000|1041648
1621224000000|2021-05-17 04:00:00|16097|15482|15737|15508|16503|15737|15590|15000|909329
1621310400000|2021-05-18 04:00:00|15916|15574|15550|15472|16177|15822|15492|15346|1388140
1621396800000|2021-05-19 04:00:00|15790|15000|15473|15410|15790|15476|15177|15000|2211865
1621483200000|2021-05-20 04:00:00|15830|15328|15680|15553|15830|15625|15394|15159|1952881
1621569600000|2021-05-21 04:00:00|16009|15156|15820|15693|16009|15879|15636|15156|2256168
1621828800000|2021-05-24 04:00:00|16503|15021|16000|15864|16503|15891|15703|15021|903406
1621915200000|2021-05-25 04:00:00|16042|15713|15849|15797|16190|16001|15775|15200|1758167
1622001600000|2021-05-26 04:00:00|16008|15677|15880|15831|16503|15938|15742|15200|2591989
1622088000000|2021-05-27 04:00:00|15978|15630|16060|16025|16103|16027|15861|15630|1606072
1622174400000|2021-05-28 04:00:00|16436|15791|16038|16020|16436|16116|15886|15750|1424873
1622520000000|2021-06-01 04:00:00|16307|15989|16474|16355|17000|16411|16053|15750|2419643
1622606400000|2021-06-02 04:00:00|16529|16188|16444|16362|16570|16568|16334|16128|2061791
1622692800000|2021-06-03 04:00:00|16566|16241|16475|16282|17000|16541|16289|15922|1376003
1622779200000|2021-06-04 04:00:00|16629|16287|16540|16498|17496|16572|16336|15901|1959409
1623038400000|2021-06-07 04:00:00|16654|16324|16625|16592|17000|16659|16507|16050|1259106
1623124800000|2021-06-08 04:00:00|16934|16250|16710|16608|17347|16713|16373|15600|1550837
1623211200000|2021-06-09 04:00:00|17070|16257|16506|16400|17070|16700|16384|16038|1709655
1623297600000|2021-06-10 04:00:00|16942|16073|16269|16220|16942|16518|16214|15922|1603297
1623384000000|2021-06-11 04:00:00|16566|15672|16480|16430|16701|16452|16270|15672|905102
1623643200000|2021-06-14 04:00:00|16701|16294|16368|16342|16701|16478|16314|16095|1211907
1623729600000|2021-06-15 04:00:00|16701|15971|16650|16602|16701|16689|16357|15971|2304784
1623816000000|2021-06-16 04:00:00|16807|16453|16463|16403|17040|16662|16428|16360|1437637
1623902400000|2021-06-17 04:00:00|16595|16236|16300|16213|16983|16593|16053|15941|2359659
1623988800000|2021-06-18 04:00:00|16414|16050|15817|15725|16647|16061|15726|15721|3705589
1624248000000|2021-06-21 04:00:00|16325|15458|16577|16531|16578|16531|15924|15250|2233889
1624334400000|2021-06-22 04:00:00|16672|16200|16480|16425|16937|16543|16257|16200|1293125
1624420800000|2021-06-23 04:00:00|17797|15300|16690|16602|17797|16682|16408|15300|1334449
1624507200000|2021-06-24 04:00:00|17797|15804|16924|16851|17797|16956|16653|15804|1372622
1624593600000|2021-06-25 04:00:00|17997|15490|16950|16901|17997|17036|16784|15490|5332239
1624852800000|2021-06-28 04:00:00|17997|15672|16559|16535|17997|16912|16327|15672|2097227
1624939200000|2021-06-29 04:00:00|16885|15977|16450|16401|16885|16615|16327|15977|1742978
1625025600000|2021-06-30 04:00:00|16800|15977|16646|16550|16800|16613|16365|15977|1143417
1625112000000|2021-07-01 04:00:00|17998|15600|16709|16695|17998|16736|16490|15600|1720146
1625198400000|2021-07-02 04:00:00|17998|15337|16868|16799|17998|16897|16698|15337|935346
1625544000000|2021-07-06 04:00:00|18098|15500|17060|17030|18098|17287|16784|15500|2948035
1625630400000|2021-07-07 04:00:00|17197|16801|17169|17072|17478|17286|16940|16801|2506687
1625716800000|2021-07-08 04:00:00|17044|16801|16777|16700|17393|17001|16564|16201|2504158
1625803200000|2021-07-09 04:00:00|16950|16588|17230|17145|17500|17229|16850|16200|1945738
1626062400000|2021-07-12 04:00:00|18098|16200|17388|17350|18098|17410|16990|16200|1762496
1626148800000|2021-07-13 04:00:00|17686|16885|17262|17200|17747|17471|17235|16885|1673694
1626235200000|2021-07-14 04:00:00|17624|17040|17278|17250|17624|17456|17102|16734|1867123
1626321600000|2021-07-15 04:00:00|17619|16800|17285|17241|17619|17323|17110|16800|2056110
1626408000000|2021-07-16 04:00:00|17470|17124|17006|16950|17764|17403|16955|16805|2746705
1626667200000|2021-07-19 04:00:00|17000|16700|16370|16340|17000|16881|16149|16143|4010300
1626753600000|2021-07-20 04:00:00|17000|15500|16999|16950|17000|16956|16273|15500|2409978
1626840000000|2021-07-21 04:00:00|17000|16800|17275|17251|17369|17361|16974|16800|2163286
1626926400000|2021-07-22 04:00:00|17350|17090|17276|17250|17447|17315|16908|16800|2042355
1627012800000|2021-07-23 04:00:00|17350|16760|17327|17300|18025|18019|17150|16700|4414692
1627272000000|2021-07-26 04:00:00|17980|16741|17287|17239|17980|17523|17235|16700|1827965
1627358400000|2021-07-27 04:00:00|17395|16725|17290|17253|17771|17513|17000|16725|5900111
1627444800000|2021-07-28 04:00:00|17739|16804|17029|16985|17739|17365|16973|16804|5757327
1627531200000|2021-07-29 04:00:00|17200|16700|17195|17085|17500|17381|17048|16700|2101728
1627617600000|2021-07-30 04:00:00|17146|16996|17080|17057|17565|17323|16982|16900|1928078
1627876800000|2021-08-02 04:00:00|17252|17111|16999|16930|17490|17336|16877|16860|1711391
1627963200000|2021-08-03 04:00:00|17066|16700|16904|16800|17490|17032|16530|16522|2187217
1628049600000|2021-08-04 04:00:00|16958|16791|16850|16800|17310|17043|16725|16212|2189317
1628136000000|2021-08-05 04:00:00|17756|16200|16970|16930|17756|17050|16850|16200|1500704
1628222400000|2021-08-06 04:00:00|17490|16200|17159|17101|17490|17283|16977|16200|1789841
1628481600000|2021-08-09 04:00:00|17156|17015|17078|17059|17300|17111|16881|16747|1403059
1628568000000|2021-08-10 04:00:00|17445|16611|16976|16920|17445|17167|16869|16611|2260476
1628654400000|2021-08-11 04:00:00|17490|16200|17070|17050|17490|17071|16872|16200|2813600
1628740800000|2021-08-12 04:00:00|17490|16604|16850|16800|17490|17025|16798|16604|2183226
1628827200000|2021-08-13 04:00:00|16910|16600|16635|16580|17126|16900|16564|16555|2779178
1629086400000|2021-08-16 04:00:00|16743|16500|16575|16535|16799|16589|16264|16256|2433788
1629172800000|2021-08-17 04:00:00|16529|16440|16465|16425|17020|16631|16338|16212|6060408
1629259200000|2021-08-18 04:00:00|16491|16395|16295|16250|16900|16514|16200|16150|2039752
1629345600000|2021-08-19 04:00:00|16178|16050|15980|15790|16178|16106|15735|15700|2802313
1629432000000|2021-08-20 04:00:00|16190|15587|16100|15812|16190|15998|15755|15020|2110319
1629691200000|2021-08-23 04:00:00|16115|15936|16099|16065|16463|16178|16011|15584|1285347
1629777600000|2021-08-24 04:00:00|16210|16032|16149|16105|16500|16251|16021|15940|1448846
1629864000000|2021-08-25 04:00:00|16201|16024|16629|16590|16753|16718|16056|15940|2216616
1629950400000|2021-08-26 04:00:00|16679|16501|16554|16477|16753|16655|16441|16434|1800365
1630036800000|2021-08-27 04:00:00|16708|16562|16878|16851|17000|16889|16504|16113|1836449
1630296000000|2021-08-30 04:00:00|17007|16700|16450|16427|17007|16821|16424|16417|1496074
1630382400000|2021-08-31 04:00:00|16557|16415|16648|16597|17000|16640|16378|16054|1448346
1630468800000|2021-09-01 04:00:00|16767|16626|16469|16421|17000|16719|16414|16218|1432915
1630555200000|2021-09-02 04:00:00|16522|16398|16230|16180|16704|16494|16115|16011|2473695
1630641600000|2021-09-03 04:00:00|16273|16156|15948|15915|16320|16300|15817|15816|2707766
1630987200000|2021-09-07 04:00:00|15988|15912|15997|15952|16372|16066|15853|15600|2102035
1631073600000|2021-09-08 04:00:00|16028|15898|15946|15800|16250|16000|15680|15675|1827450
1631160000000|2021-09-09 04:00:00|15871|15736|15969|15900|16250|16212|15865|15613|1981671
1631246400000|2021-09-10 04:00:00|16095|15962|15899|15875|16251|16141|15842|15710|1792925
1631505600000|2021-09-13 04:00:00|16041|15877|16185|16169|16248|16185|15976|15870|1739997
1631592000000|2021-09-14 04:00:00|16197|15870|15980|15941|16592|16575|15880|15870|2518701
1631678400000|2021-09-15 04:00:00|16030|15870|16169|16112|16247|16227|15930|15870|1607149
1631764800000|2021-09-16 04:00:00|16220|16058|16263|16200|16458|16446|16107|15870|1460349
1631851200000|2021-09-17 04:00:00|16330|16198|16392|16333|16458|16424|16155|15824|3057312
1632110400000|2021-09-20 04:00:00|16209|16020|16075|16057|16540|16207|15797|15500|3529874
1632196800000|2021-09-21 04:00:00|16407|16179|16320|16201|16537|16531|16151|15900|1921543
1632283200000|2021-09-22 04:00:00|16488|16353|16812|16755|16900|16862|16448|15900|2136393
1632369600000|2021-09-23 04:00:00|17028|16812|17369|17336|17500|17408|16835|16459|2352424
1632456000000|2021-09-24 04:00:00|17379|17145|17599|17551|17707|17599|17224|16970|1592963
1632715200000|2021-09-27 04:00:00|17777|17505|17683|17669|17886|17880|17634|17165|2338725
1632801600000|2021-09-28 04:00:00|17651|17416|17485|17308|18400|17740|17268|16975|2354148
1632888000000|2021-09-29 04:00:00|17580|17413|17249|17158|17719|17413|17052|17007|1304248
1632974400000|2021-09-30 04:00:00|17451|17217|16800|16756|17690|17283|16719|16650|1636484
1633060800000|2021-10-01 04:00:00|17119|16221|17440|17351|17514|17510|16648|16221|2677536
1633320000000|2021-10-04 04:00:00|17397|17163|17285|17250|17800|17715|17190|16860|2153317
1633406400000|2021-10-05 04:00:00|18998|15362|17476|17276|18998|17603|17268|15362|1438544
1633492800000|2021-10-06 04:00:00|17352|17181|17500|17357|17700|17479|16995|16984|1759272
1633579200000|2021-10-07 04:00:00|17558|17367|17600|17431|17800|17686|17372|17078|2171471
1633665600000|2021-10-08 04:00:00|17563|17324|17531|17500|17800|17694|17348|17057|1412018
1633924800000|2021-10-11 04:00:00|17509|17305|17344|17273|17768|17678|17335|17057|1713352
1634011200000|2021-10-12 04:00:00|18998|15600|17491|17430|18998|17656|17317|15600|1948022
1634097600000|2021-10-13 04:00:00|17604|17361|16919|16877|17850|17600|16713|16708|3655046
1634184000000|2021-10-14 04:00:00|17040|16926|17174|17151|17455|17232|16992|16648|1780247
1634270400000|2021-10-15 04:00:00|18998|15600|17645|17508|18998|17776|17253|15600|1619356
1634529600000|2021-10-18 04:00:00|17678|17476|17750|17651|17980|17757|17438|16800|808433
1634616000000|2021-10-19 04:00:00|17799|17653|17750|17721|17980|17820|17629|17038|746111
1634702400000|2021-10-20 04:00:00|17838|17586|17952|17930|18000|17976|17626|17450|1461203
1634788800000|2021-10-21 04:00:00|17995|17793|17724|17700|18318|17969|17602|17550|2066110
1634875200000|2021-10-22 04:00:00|17880|17270|18707|18650|18910|18900|17747|17270|3860459
1635134400000|2021-10-25 04:00:00|19168|18450|18275|18251|19168|18720|18184|18122|2553788
1635220800000|2021-10-26 04:00:00|19000|17786|18100|18005|19000|18361|17764|17750|2327268
1635307200000|2021-10-27 04:00:00|18658|17685|17869|17805|18658|18370|17755|17685|2000743
1635393600000|2021-10-28 04:00:00|17938|17721|17480|17464|18500|17917|17318|17300|3300738
1635480000000|2021-10-29 04:00:00|17617|17428|17397|17361|17669|17656|17304|17300|1874189
1635739200000|2021-11-01 04:00:00|17739|17100|17519|17381|17757|17596|17336|17100|1278541
1635825600000|2021-11-02 04:00:00|17900|17150|17334|17280|17900|17529|17259|17150|2082914
1635912000000|2021-11-03 04:00:00|17650|17151|17288|17261|18025|17377|17177|17151|2361134
1635998400000|2021-11-04 04:00:00|17329|17151|17279|17252|17702|17397|17181|17151|2227314
1636084800000|2021-11-05 04:00:00|17379|17151|17689|17650|17800|17777|17264|17151|2551664
1636347600000|2021-11-08 05:00:00|18221|17258|17975|17932|18221|18202|17725|17258|1776606
1636434000000|2021-11-09 05:00:00|18502|17519|17986|17940|18502|18116|17843|17519|1662200
1636520400000|2021-11-10 05:00:00|18120|17826|18270|18139|18378|18345|17932|17798|1921191
1636606800000|2021-11-11 05:00:00|18265|18104|18245|18140|19000|18264|18090|17639|1233546
1636693200000|2021-11-12 05:00:00|19998|16561|18288|18060|19998|18237|17966|16561|1258468
1636952400000|2021-11-15 05:00:00|18600|17600|18350|18260|18600|18387|18196|17600|925141
1637038800000|2021-11-16 05:00:00|18379|18183|18110|18070|18782|18341|17977|17848|1941773
1637125200000|2021-11-17 05:00:00|18195|18018|18082|17985|18435|18151|17823|17652|2367911
1637211600000|2021-11-18 05:00:00|18081|17964|17731|17655|18207|18040|17586|17566|2546237
1637298000000|2021-11-19 05:00:00|17829|17568|17439|17354|18169|17631|17187|17173|2691885
1637557200000|2021-11-22 05:00:00|17516|17151|17160|17110|17904|17515|17087|17008|3104681
1637643600000|2021-11-23 05:00:00|18372|15800|17200|17025|18372|17202|16790|15800|3289142
1637730000000|2021-11-24 05:00:00|17148|16713|17400|17163|17526|17190|16797|16594|2032006
1637902800000|2021-11-26 05:00:00|18330|16561|15723|15680|18330|16759|15452|15445|4229894
1638162000000|2021-11-29 05:00:00|15939|15732|15850|15845|16300|16263|15435|15429|4100374
1638248400000|2021-11-30 05:00:00|15797|15588|15325|15280|15842|15600|15173|15100|4261950
1638334800000|2021-12-01 05:00:00|15476|15100|15210|15061|15715|15707|14994|14975|3736452
1638421200000|2021-12-02 05:00:00|15257|15147|15670|15600|15960|15784|15100|15000|3508884
1638507600000|2021-12-03 05:00:00|15750|15652|15600|15539|16160|15865|15366|15361|2372762
1638766800000|2021-12-06 05:00:00|16000|15643|16095|16024|16331|16274|15600|15400|2305981
1638853200000|2021-12-07 05:00:00|16330|16173|16798|16730|16923|16914|16275|15946|3086266
1638939600000|2021-12-08 05:00:00|16849|16640|16886|16758|17055|17050|16695|16600|2314672
1639026000000|2021-12-09 05:00:00|16948|16740|16848|16780|17062|16880|16675|16650|1357365
1639112400000|2021-12-10 05:00:00|16868|16767|16701|16692|17061|17047|16600|16593|1621148
1639371600000|2021-12-13 05:00:00|16808|16649|16388|16331|17070|16768|16206|16198|2019720
1639458000000|2021-12-14 05:00:00|18300|14500|16319|16300|18300|16517|16147|14500|1736038
1639544400000|2021-12-15 05:00:00|16695|15750|16296|16245|16695|16325|15856|15750|2783949
1639630800000|2021-12-16 05:00:00|18300|14000|16299|16220|18300|16505|16157|14000|2615077
1639717200000|2021-12-17 05:00:00|16379|16254|16040|16005|16650|16300|15699|15693|3942187
1639976400000|2021-12-20 05:00:00|15921|15668|15700|15589|16157|15753|15383|15100|2164252
1640062800000|2021-12-21 05:00:00|15747|15620|16129|15992|16300|16104|15732|15598|2008863
1640149200000|2021-12-22 05:00:00|18300|13800|16349|16216|18300|16314|16084|13800|1346113
1640235600000|2021-12-23 05:00:00|16380|16155|16505|16408|16688|16637|16308|16000|1779143
1640581200000|2021-12-27 05:00:00|16456|16342|16450|16408|16839|16497|16262|16000|1017157
1640667600000|2021-12-28 05:00:00|18075|15000|16509|16441|18075|16610|16363|15000|1153255
1640754000000|2021-12-29 05:00:00|18300|14500|16381|16350|18300|16483|16336|14500|1244189
1640840400000|2021-12-30 05:00:00|18300|14500|16420|16360|18300|16578|16400|14500|1025689
1640926800000|2021-12-31 05:00:00|18300|14717|16410|16366|18300|16512|16326|14717|917979
1641186000000|2022-01-03 05:00:00|17150|15319|16850|16802|17250|16840|16360|15213|2191534
1641272400000|2022-01-04 05:00:00|17150|16750|17300|17230|17475|17405|16882|16516|2615891
1641358800000|2022-01-05 05:00:00|18300|16000|17249|17160|18300|17620|17155|16000|2701382
1641445200000|2022-01-06 05:00:00|18340|16000|17381|17301|18340|17425|16979|16000|1528118
1641531600000|2022-01-07 05:00:00|17686|16900|17450|17430|17686|17530|17188|16900|1593542
1641790800000|2022-01-10 05:00:00|17559|16953|17389|17255|17686|17649|17053|16953|2417450
1641877200000|2022-01-11 05:00:00|17512|17277|17601|17500|17686|17569|17257|17100|1639424
1641963600000|2022-01-12 05:00:00|17618|17403|17479|17410|17700|17676|17417|17100|2002341
1642050000000|2022-01-13 05:00:00|17505|17342|17480|17317|17708|17632|17275|17000|2462271
1642136400000|2022-01-14 05:00:00|17482|17275|16880|16820|17679|17407|16474|16467|3794021
1642482000000|2022-01-18 05:00:00|16800|16617|16620|16590|17000|16867|16490|16160|2249851
1642568400000|2022-01-19 05:00:00|16661|16533|16200|16107|17000|16700|16115|16000|1926553
1642654800000|2022-01-20 05:00:00|16259|16129|16084|16050|16528|16455|15949|15935|2610819
1642741200000|2022-01-21 05:00:00|||||||||0
1643000400000|2022-01-24 05:00:00|15971|15833|15893|15797|16524|15950|15288|15279|2743545
1643086800000|2022-01-25 05:00:00|15880|15281|17370|17215|17449|17441|15580|15020|8831912
1643173200000|2022-01-26 05:00:00|17507|17369|17500|17402|18000|17919|17316|16850|5302722
1643259600000|2022-01-27 05:00:00|17526|17406|17368|17200|17823|17808|17066|17023|1997240
1643346000000|2022-01-28 05:00:00|18600|16001|17706|17650|18600|17741|16890|16001|2634464
1643605200000|2022-01-31 05:00:00|17841|17668|17970|17880|18131|18011|17530|17393|2991563
1643691600000|2022-02-01 05:00:00|18152|17947|18375|18354|18500|18402|17919|17600|1786061
1643778000000|2022-02-02 05:00:00|18600|18379|18359|18251|18600|18460|18165|18155|1760951
1643864400000|2022-02-03 05:00:00|18485|18378|18524|18477|18600|18575|18252|17902|2068014
1643950800000|2022-02-04 05:00:00|18500|17601|18586|18499|19267|18858|18262|17601|2390379
1644210000000|2022-02-07 05:00:00|18643|18419|18900|18789|18921|18889|18449|18087|2040941
1644296400000|2022-02-08 05:00:00|18914|18571|19439|19404|19500|19447|18767|18525|2539181
1644382800000|2022-02-09 05:00:00|19604|19447|19640|19615|19900|19868|19437|19197|2504411
1644469200000|2022-02-10 05:00:00|19800|19581|19440|19420|19847|19819|19433|19197|2221300
1644555600000|2022-02-11 05:00:00|19520|19282|19265|19089|19800|19716|19047|19035|2297122
1644814800000|2022-02-14 05:00:00|19064|18812|19274|19078|19424|19413|18830|18702|1695929
1644901200000|2022-02-15 05:00:00|19401|19271|19795|19719|19850|19833|19399|19000|2355632
1644987600000|2022-02-16 05:00:00|19946|19639|19837|19775|20072|19952|19685|19627|2443076
1645074000000|2022-02-17 05:00:00|19815|19647|19585|19501|20237|19735|19430|19393|1565364
1645160400000|2022-02-18 05:00:00|19705|19570|19549|19488|20000|19770|19421|19300|1550327
1645506000000|2022-02-22 05:00:00|19392|19240|19500|19257|19700|19611|19176|18655|1921778
1645592400000|2022-02-23 05:00:00|19637|19215|18875|18800|19700|19426|18857|18545|1973032
1645678800000|2022-02-24 05:00:00|19900|18120|18810|18602|19900|18848|17914|17800|3585798
1645765200000|2022-02-25 05:00:00|18821|18632|19380|19211|19500|19424|18699|18429|3088571
1646024400000|2022-02-28 05:00:00|19900|18850|19612|19365|19900|19512|18938|18850|3069152
1646110800000|2022-03-01 05:00:00|19607|19403|17880|17806|19900|19454|17687|17500|4898009
1646197200000|2022-03-02 05:00:00|17921|17732|18024|17990|18500|18222|17818|17535|2215315
1646283600000|2022-03-03 05:00:00|18091|17876|17809|17600|18663|18329|17700|17500|1724439
1646370000000|2022-03-04 05:00:00|17896|17606|17290|17234|18800|17807|17083|17000|2780517
1646629200000|2022-03-07 05:00:00|17295|16847|15898|15884|17295|17068|15830|15616|4499757
1646715600000|2022-03-08 05:00:00|16036|15817|16100|16005|16633|16622|15580|15561|4693890
1646802000000|2022-03-09 05:00:00|16602|15883|16899|16820|17300|17070|16300|15883|2694578
1646888400000|2022-03-10 05:00:00|16796|16630|17021|16922|17300|17095|16497|16000|1954029
1646974800000|2022-03-11 05:00:00|17300|16653|16893|16750|17300|17240|16774|16500|1479232
1647230400000|2022-03-14 04:00:00|17300|15536|17349|17282|17500|17469|16977|15536|2645540
1647316800000|2022-03-15 04:00:00|18340|16260|18000|17549|18340|17829|17261|16260|2015235
1647403200000|2022-03-16 04:00:00|18340|17000|18100|18011|18340|18272|17633|17000|2917329
1647489600000|2022-03-17 04:00:00|18340|17740|18665|18581|18820|18765|17985|17638|3838496
1647576000000|2022-03-18 04:00:00|19900|17300|19100|19070|19900|19098|18500|17300|3683699
1647835200000|2022-03-21 04:00:00|19900|18503|18939|18901|19900|19153|18760|18503|1607206
1647921600000|2022-03-22 04:00:00|19900|18275|19195|19177|19900|19429|18974|18275|1664849
1648008000000|2022-03-23 04:00:00|19177|18915|18649|18556|19177|19024|18520|18489|1942356
1648094400000|2022-03-24 04:00:00|18951|18613|18949|18851|19500|18932|18580|18256|1288313
1648180800000|2022-03-25 04:00:00|19500|18500|19068|19001|19500|19123|18897|18500|984077
1648440000000|2022-03-28 04:00:00|19115|18657|19146|18865|19380|19048|18632|18262|1092523
1648526400000|2022-03-29 04:00:00|19500|18256|19095|19046|19500|19402|19036|18256|1343297
1648612800000|2022-03-30 04:00:00|19149|18910|19035|18921|19500|19209|18840|18559|1139362
1648699200000|2022-03-31 04:00:00|19337|18821|18842|18706|19500|19109|18695|17665|1883874
1648785600000|2022-04-01 04:00:00|19500|17900|18718|18600|19500|18935|18631|17900|1442067
1649044800000|2022-04-04 04:00:00|19500|17500|18798|18740|19500|18847|18566|17500|1189105
1649131200000|2022-04-05 04:00:00|19287|18000|18596|18505|19500|19083|18481|18000|1666009
1649217600000|2022-04-06 04:00:00|19437|17686|18369|18254|19748|18485|18174|17500|1685629
1649304000000|2022-04-07 04:00:00|18371|18146|18275|18200|18465|18325|17914|17851|2577410
1649390400000|2022-04-08 04:00:00|18465|18204|18399|18340|19000|18668|18198|17804|1628883
1649044800000|2022-04-04 04:00:00|19500|17500|18798|18740|19500|18847|18566|17500|1189105
1649131200000|2022-04-05 04:00:00|19287|18000|18596|18505|19500|19083|18481|18000|1666009
1649217600000|2022-04-06 04:00:00|19437|17686|18369|18254|19748|18485|18174|17500|1685629
1649304000000|2022-04-07 04:00:00|18371|18146|18275|18200|18465|18325|17914|17851|2577410
1649390400000|2022-04-08 04:00:00|18465|18204|18399|18340|19000|18668|18198|17804|1628883
1649649600000|2022-04-11 04:00:00|18275|17970|17799|17700|18672|18322|17726|17700|2854083
1649736000000|2022-04-12 04:00:00|17737|17600|17668|17557|18300|18000|17475|17300|2466536
1649822400000|2022-04-13 04:00:00|17818|17556|17980|17949|18031|18000|17342|17300|1713874
1649908800000|2022-04-14 04:00:00|18032|17824|18135|18101|19500|18239|17947|17300|1434358
1650254400000|2022-04-18 04:00:00|18133|18032|18572|18520|18700|18585|18130|18000|1174153
1650340800000|2022-04-19 04:00:00|18624|18171|18703|18675|19500|18806|18483|17300|1484350
1650427200000|2022-04-20 04:00:00|19054|18522|18958|18847|19179|19007|18764|18209|1061684
1650513600000|2022-04-21 04:00:00|19108|18876|18680|18610|19250|19233|18460|18200|2110280
1650600000000|2022-04-22 04:00:00|18836|18675|18042|17950|19500|19067|17990|17880|2539555
1650859200000|2022-04-25 04:00:00|17989|17546|18400|18362|18640|18423|17700|17546|2068745
1650945600000|2022-04-26 04:00:00|18410|18158|17870|17794|18615|18385|17760|17554|1978990
1651032000000|2022-04-27 04:00:00|18304|18018|17865|17825|19008|18018|17555|17546|2312584
1651118400000|2022-04-28 04:00:00|18418|17907|18175|17903|18998|18384|17770|17546|1540826
1651204800000|2022-04-29 04:00:00|18319|17950|17531|17486|18900|18223|17434|17110|1538823
1650859200000|2022-04-25 04:00:00|17989|17546|18400|18362|18640|18423|17700|17546|2068745
1650945600000|2022-04-26 04:00:00|18410|18158|17870|17794|18615|18385|17760|17554|1978990
1651032000000|2022-04-27 04:00:00|18304|18018|17865|17825|19008|18018|17555|17546|2312584
1651118400000|2022-04-28 04:00:00|18418|17907|18175|17903|18998|18384|17770|17546|1540826
1651204800000|2022-04-29 04:00:00|18319|17950|17531|17486|18900|18223|17434|17110|1538823
1651464000000|2022-05-02 04:00:00|17683|17362|17190|17170|18850|17610|16757|16536|2088645
1651550400000|2022-05-03 04:00:00|17288|17164|17267|17212|18340|17392|17032|16260|1711569
1651636800000|2022-05-04 04:00:00|17354|17141|17773|17658|18338|17817|17120|16559|1531092
1651723200000|2022-05-05 04:00:00|17923|17586|17150|17070|18200|17672|16938|16800|1424139
1651809600000|2022-05-06 04:00:00|17082|16933|16710|16622|18340|17101|16512|16260|1762589
1652068800000|2022-05-09 04:00:00|16542|16433|16264|16105|16900|16590|16040|16000|1603510
1652155200000|2022-05-10 04:00:00|16434|16168|16218|16210|16600|16444|15851|15837|1263295
1651464000000|2022-05-02 04:00:00|17683|17362|17190|17170|18850|17610|16757|16536|2088645
1651550400000|2022-05-03 04:00:00|17288|17164|17267|17212|18340|17392|17032|16260|1711569
1651636800000|2022-05-04 04:00:00|17354|17141|17773|17658|18338|17817|17120|16559|1531092
1651723200000|2022-05-05 04:00:00|17923|17586|17150|17070|18200|17672|16938|16800|1424139
1651809600000|2022-05-06 04:00:00|17082|16933|16710|16622|18340|17101|16512|16260|1762589
1652068800000|2022-05-09 04:00:00|16542|16433|16264|16105|16900|16590|16040|16000|1603510
1652155200000|2022-05-10 04:00:00|16434|16168|16218|16210|16600|16444|15851|15837|1263295
1652241600000|2022-05-11 04:00:00|16361|16201|16010|15941|17090|16487|15907|15600|1289457
1652328000000|2022-05-12 04:00:00|16098|15560|15400|15335|16600|15790|14992|14964|2746661
1652414400000|2022-05-13 04:00:00|15587|15405|15870|15740|16260|16009|15500|15400|1922196
1652673600000|2022-05-16 04:00:00|15969|15654|15680|15601|16260|15881|15437|15000|1298038
1652760000000|2022-05-17 04:00:00|15876|15723|16300|16152|16383|16251|15850|15275|1596243
1652846400000|2022-05-18 04:00:00|16600|15790|15589|15513|16600|16090|15541|15302|1188063
1652932800000|2022-05-19 04:00:00|15523|15367|15498|15410|15789|15627|15259|15200|1411360
1653019200000|2022-05-20 04:00:00|15815|15555|15413|15279|16600|15650|14973|14968|1544940
1653278400000|2022-05-23 04:00:00|15500|15433|15879|15800|16260|15957|15500|14930|1566517
1653364800000|2022-05-24 04:00:00|15783|15683|15768|15601|16000|15827|15298|15288|1595238
1653451200000|2022-05-25 04:00:00|15744|15551|16176|16051|16178|16174|15520|14930|1857850
1653537600000|2022-05-26 04:00:00|16197|16061|16772|16501|16772|16673|16101|15720|1308122
1653624000000|2022-05-27 04:00:00|16595|16381|17000|16917|17000|16966|16520|16300|1048843
1652673600000|2022-05-16 04:00:00|15969|15654|15680|15601|16260|15881|15437|15000|1298038
1652760000000|2022-05-17 04:00:00|15876|15723|16300|16152|16383|16251|15850|15275|1596243
1652846400000|2022-05-18 04:00:00|16600|15790|15589|15513|16600|16090|15541|15302|1188063
1652932800000|2022-05-19 04:00:00|15523|15367|15498|15410|15789|15627|15259|15200|1411360
1653019200000|2022-05-20 04:00:00|15815|15555|15413|15279|16600|15650|14973|14968|1544940
1653278400000|2022-05-23 04:00:00|15500|15433|15879|15800|16260|15957|15500|14930|1566517
1653364800000|2022-05-24 04:00:00|15783|15683|15768|15601|16000|15827|15298|15288|1595238
1653451200000|2022-05-25 04:00:00|15744|15551|16176|16051|16178|16174|15520|14930|1857850
1653537600000|2022-05-26 04:00:00|16197|16061|16772|16501|16772|16673|16101|15720|1308122
1653624000000|2022-05-27 04:00:00|16595|16381|17000|16917|17000|16966|16520|16300|1048843
1653969600000|2022-05-31 04:00:00|16924|16778|16937|16906|17167|17076|16700|16628|1894784
1654056000000|2022-06-01 04:00:00|17200|16892|16576|16200|17200|17010|16385|16069|1084304
1654142400000|2022-06-02 04:00:00|16714|16562|16994|16915|17107|16925|16598|15900|866209
1654228800000|2022-06-03 04:00:00|17034|16760|16739|16651|17034|16861|16598|16467|717706
1654488000000|2022-06-06 04:00:00|17034|16879|16729|16631|17034|17020|16629|16321|754114
1654574400000|2022-06-07 04:00:00|16684|16422|16848|16761|17034|16947|16418|15900|1044837
1654660800000|2022-06-08 04:00:00|17034|16414|16623|16570|17034|16857|16521|16404|928556
1654747200000|2022-06-09 04:00:00|16676|16503|16176|16101|17200|16636|16095|16000|1143255
1654833600000|2022-06-10 04:00:00|16156|15935|15548|15442|16391|16051|15440|15400|1236858
1655092800000|2022-06-13 04:00:00|17200|13426|14709|14645|17200|15116|14538|13426|2197018
1655179200000|2022-06-14 04:00:00|14925|14711|14549|14500|15031|14732|14330|14180|2060276
1655265600000|2022-06-15 04:00:00|14634|14483|14849|14675|15100|14780|14343|14180|1760388
1655352000000|2022-06-16 04:00:00|14535|14144|13785|13752|14700|14273|13649|13618|2837854
1655438400000|2022-06-17 04:00:00|13940|13910|14499|14418|14789|14555|13721|13693|5415642
1655784000000|2022-06-21 04:00:00|15096|14636|14470|14412|15100|14867|14416|14125|1930137
1655870400000|2022-06-22 04:00:00|14257|14087|14425|14296|15100|14636|14142|13880|1984527
1655956800000|2022-06-23 04:00:00|14394|14229|14149|14095|14850|14490|13948|13847|1987925
1656043200000|2022-06-24 04:00:00|14391|14180|14608|14502|14990|14627|14091|13847|4416463
1656302400000|2022-06-27 04:00:00|14877|14553|14520|14433|14886|14850|14397|14000|1647665
1656388800000|2022-06-28 04:00:00|14607|14432|14255|14215|14960|14947|14188|13847|1462914
1656475200000|2022-06-29 04:00:00|14256|14058|14002|13855|15100|14229|13846|13777|2407916
1656561600000|2022-06-30 04:00:00|13782|13750|13867|13761|14438|13985|13430|13427|2219544
1656648000000|2022-07-01 04:00:00|13966|13500|14090|13855|14500|14088|13750|13500|1505406
1656993600000|2022-07-05 04:00:00|14333|13500|13955|13920|14500|14018|13571|13500|2263432
1657080000000|2022-07-06 04:00:00|14104|13919|13865|13815|14248|14044|13787|13600|2870170
1657166400000|2022-07-07 04:00:00|13850|13600|14100|13997|14221|14214|13850|13600|2569261
1657252800000|2022-07-08 04:00:00|14300|13600|14200|14176|14330|14309|13976|13600|1680646
1657512000000|2022-07-11 04:00:00|14111|13968|14098|14060|14402|14229|13983|13733|1213849
1657598400000|2022-07-12 04:00:00|13800|13705|13949|13821|14200|14187|13600|13588|2049432
1657684800000|2022-07-13 04:00:00|13961|13882|13900|13700|14652|14001|13645|13437|1585611
1657771200000|2022-07-14 04:00:00|13871|13813|13850|13651|14097|13813|13420|13412|2321845
1657857600000|2022-07-15 04:00:00|13711|13599|14299|14235|14500|14311|13689|13412|1763399
1658116800000|2022-07-18 04:00:00|16518|12000|14398|14250|16518|14607|14155|12000|1932971
1658203200000|2022-07-19 04:00:00|14593|13700|14750|14656|14926|14793|14285|13700|1828796
1658289600000|2022-07-20 04:00:00|14845|14663|14879|14637|15058|14908|14640|14500|1435014
1658376000000|2022-07-21 04:00:00|15518|14000|14989|14944|15518|15032|14646|14000|2331308
1658462400000|2022-07-22 04:00:00|15004|14787|15309|15280|16150|16118|15004|14333|6200383
1658721600000|2022-07-25 04:00:00|15352|15181|15364|15325|15740|15500|15130|15043|2598565
1658808000000|2022-07-26 04:00:00|15482|15161|15050|15005|15644|15349|14884|14875|1580076
1658894400000|2022-07-27 04:00:00|15393|15002|15162|15101|15393|15267|14731|14725|3119774
1658980800000|2022-07-28 04:00:00|15315|15065|15265|15214|15369|15250|14758|14600|1674351
1659067200000|2022-07-29 04:00:00|15355|15223|15400|15371|15640|15427|15144|14750|1493330
1659326400000|2022-08-01 04:00:00|15442|15208|15400|15306|15555|15473|15197|15132|1156648
1659412800000|2022-08-02 04:00:00|15301|15177|15199|15165|15500|15330|15087|14800|1447162
1659499200000|2022-08-03 04:00:00|15236|15125|15540|15470|15650|15603|15236|15082|1463896
1659585600000|2022-08-04 04:00:00|15786|15440|15790|15642|15871|15770|15535|15213|2402352
1659672000000|2022-08-05 04:00:00|15817|15665|15751|15585|15900|15800|15500|15450|1353581
1659931200000|2022-08-08 04:00:00|15967|15802|15770|15735|16084|16070|15694|15467|1731161
1660017600000|2022-08-09 04:00:00|15907|15677|15890|15831|16260|15892|15723|14845|1520389
1660104000000|2022-08-10 04:00:00|16000|15788|16238|16211|16427|16418|15899|15453|1871539
1660190400000|2022-08-11 04:00:00|16391|16209|16344|16305|16800|16489|16219|15706|1018087
1660276800000|2022-08-12 04:00:00|16579|16341|16580|16551|16800|16597|16328|15957|1015347
1660536000000|2022-08-15 04:00:00|16549|16428|16555|16465|17100|16605|16378|16203|1093851
1660622400000|2022-08-16 04:00:00|16716|16438|16594|16450|16900|16596|16397|16212|1015935
1660708800000|2022-08-17 04:00:00|16687|16461|16350|16300|16687|16461|16221|16000|1020669
1660795200000|2022-08-18 04:00:00|16436|16259|16499|16387|16608|16498|16340|15576|761192
1660881600000|2022-08-19 04:00:00|17659|16165|16282|16155|17659|16367|16205|15790|940046
1661140800000|2022-08-22 04:00:00|16109|15738|15849|15780|16260|16000|15703|15518|906821
1661227200000|2022-08-23 04:00:00|15917|15740|15770|15703|15997|15958|15723|15220|1255824
1661313600000|2022-08-24 04:00:00|15840|15555|15950|15913|16000|15956|15651|15295|1098005
1661400000000|2022-08-25 04:00:00|16359|16018|16223|16151|16600|16230|15885|15628|932350
1661486400000|2022-08-26 04:00:00|16238|16042|15731|15626|16528|16358|15725|15282|1160864