820558800000|1996-01-02 05:00:00|1218.75|1218.75|1243.75|1243.75|1243.75|1243.75|1212.5|1212.5|1070600
820645200000|1996-01-03 05:00:00|1243.75|1243.75|1250|1250|1262.5|1262.5|1237.5|1237.5|889800
820731600000|1996-01-04 05:00:00|1250|1250|1206.25|1206.25|1250|1250|1206.25|1206.25|341400
820818000000|1996-01-05 05:00:00|1193.75|1193.75|1206.25|1206.25|1218.75|1218.75|1175|1175|1410200
821077200000|1996-01-08 05:00:00|1225|1225|1231.25|1231.25|1237.5|1237.5|1218.75|1218.75|87800
821163600000|1996-01-09 05:00:00|1231.25|1231.25|1212.5|1212.5|1231.25|1231.25|1200|1200|350200
821250000000|1996-01-10 05:00:00|1187.5|1187.5|1168.75|1168.75|1200|1200|1162.5|1162.5|1163000
821336400000|1996-01-11 05:00:00|1181.25|1181.25|1175|1175|1187.5|1187.5|1175|1175|438600
821422800000|1996-01-12 05:00:00|1187.5|1187.5|1187.5|1187.5|1193.75|1193.75|1175|1175|373400
821682000000|1996-01-15 05:00:00|1175|1175|1187.5|1187.5|1193.75|1193.75|1175|1175|303600
821768400000|1996-01-16 05:00:00|1200|1200|1231.25|1231.25|1243.75|1243.75|1200|1200|1570600
821854800000|1996-01-17 05:00:00|1218.75|1218.75|1225|1225|1237.5|1237.5|1218.75|1218.75|617000
821941200000|1996-01-18 05:00:00|1225|1225|1231.25|1231.25|1243.75|1243.75|1225|1225|279000
822027600000|1996-01-19 05:00:00|1225|1225|1256.25|1256.25|1256.25|1256.25|1225|1225|340800
822286800000|1996-01-22 05:00:00|1262.5|1262.5|1256.25|1256.25|1281.25|1281.25|1256.25|1256.25|1006200
822373200000|1996-01-23 05:00:00|1256.25|1256.25|1268.75|1268.75|1268.75|1268.75|1256.25|1256.25|651200
822459600000|1996-01-24 05:00:00|1281.25|1281.25|1262.5|1262.5|1281.25|1281.25|1256.25|1256.25|528200
822546000000|1996-01-25 05:00:00|1262.5|1262.5|1268.75|1268.75|1268.75|1268.75|1256.25|1256.25|833800
822632400000|1996-01-26 05:00:00|1256.25|1256.25|1287.5|1287.5|1287.5|1287.5|1250|1250|665000
822891600000|1996-01-29 05:00:00|1287.5|1287.5|1287.5|1287.5|1306.25|1306.25|1281.25|1281.25|372600
822978000000|1996-01-30 05:00:00|1300|1300|1337.5|1337.5|1343.75|1343.75|1300|1300|1503600
823064400000|1996-01-31 05:00:00|1337.5|1337.5|1343.75|1343.75|1356.25|1356.25|1331.25|1331.25|2723200
823150800000|1996-02-01 05:00:00|1343.75|1343.75|1343.75|1343.75|1350|1350|1331.25|1331.25|660000
823237200000|1996-02-02 05:00:00|1356.25|1356.25|1381.25|1381.25|1381.25|1381.25|1350|1350|820200
823496400000|1996-02-05 05:00:00|1375|1375|1343.75|1343.75|1375|1375|1343.75|1343.75|358400
823582800000|1996-02-06 05:00:00|1356.25|1356.25|1356.25|1356.25|1368.75|1368.75|1337.5|1337.5|450800
823669200000|1996-02-07 05:00:00|1375|1375|1350|1350|1400|1400|1337.5|1337.5|1010000
823755600000|1996-02-08 05:00:00|1350|1350|1368.75|1368.75|1375|1375|1343.75|1343.75|1257400
823842000000|1996-02-09 05:00:00|1375|1375|1387.5|1387.5|1393.75|1393.75|1368.75|1368.75|1002400
824101200000|1996-02-12 05:00:00|1387.5|1387.5|1381.25|1381.25|1393.75|1393.75|1375|1375|628000
824187600000|1996-02-13 05:00:00|1375|1375|1362.5|1362.5|1381.25|1381.25|1356.25|1356.25|1053800
824274000000|1996-02-14 05:00:00|1362.5|1362.5|1431.25|1431.25|1431.25|1431.25|1362.5|1362.5|2048600
824360400000|1996-02-15 05:00:00|1412.5|1412.5|1418.75|1418.75|1425|1425|1412.5|1412.5|565200
824446800000|1996-02-16 05:00:00|1418.75|1418.75|1418.75|1418.75|1425|1425|1406.25|1406.25|767800
824792400000|1996-02-20 05:00:00|1406.25|1406.25|1400|1400|1425|1425|1393.75|1393.75|742800
824878800000|1996-02-21 05:00:00|1400|1400|1406.25|1406.25|1412.5|1412.5|1400|1400|514600
824965200000|1996-02-22 05:00:00|1406.25|1406.25|1418.75|1418.75|1418.75|1418.75|1393.75|1393.75|768000
825051600000|1996-02-23 05:00:00|1412.5|1412.5|1450|1450|1450|1450|1400|1400|802400
825310800000|1996-02-26 05:00:00|1450|1450|1412.5|1412.5|1450|1450|1406.25|1406.25|690400
825397200000|1996-02-27 05:00:00|1412.5|1412.5|1362.5|1362.5|1412.5|1412.5|1356.25|1356.25|5446000
825483600000|1996-02-28 05:00:00|1368.75|1368.75|1381.25|1381.25|1400|1400|1368.75|1368.75|1297400
825570000000|1996-02-29 05:00:00|1375|1375|1406.25|1406.25|1406.25|1406.25|1368.75|1368.75|859200
825656400000|1996-03-01 05:00:00|1406.25|1406.25|1393.75|1393.75|1412.5|1412.5|1387.5|1387.5|348200
825915600000|1996-03-04 05:00:00|1406.25|1406.25|1418.75|1418.75|1425|1425|1387.5|1387.5|553800
826002000000|1996-03-05 05:00:00|1425|1425|1425|1425|1450|1450|1418.75|1418.75|604200
826088400000|1996-03-06 05:00:00|1437.5|1437.5|1450|1450|1450|1450|1431.25|1431.25|769600
826174800000|1996-03-07 05:00:00|1437.5|1437.5|1431.25|1431.25|1443.75|1443.75|1418.75|1418.75|530600
826261200000|1996-03-08 05:00:00|1418.75|1418.75|1400|1400|1425|1425|1362.5|1362.5|915400
826520400000|1996-03-11 05:00:00|1387.5|1387.5|1387.5|1387.5|1393.75|1393.75|1356.25|1356.25|463000
826606800000|1996-03-12 05:00:00|1375|1375|1337.5|1337.5|1375|1375|1325|1325|678800
826693200000|1996-03-13 05:00:00|1337.5|1337.5|1350|1350|1362.5|1362.5|1337.5|1337.5|539800
826779600000|1996-03-14 05:00:00|1350|1350|1375|1375|1387.5|1387.5|1350|1350|782600
826866000000|1996-03-15 05:00:00|1381.25|1381.25|1393.75|1393.75|1393.75|1393.75|1368.75|1368.75|1053600
827125200000|1996-03-18 05:00:00|1393.75|1393.75|1393.75|1393.75|1393.75|1393.75|1375|1375|983800
827211600000|1996-03-19 05:00:00|1375|1375|1387.5|1387.5|1387.5|1387.5|1375|1375|662200
827298000000|1996-03-20 05:00:00|1387.5|1387.5|1381.25|1381.25|1387.5|1387.5|1368.75|1368.75|631200
827384400000|1996-03-21 05:00:00|1381.25|1381.25|1381.25|1381.25|1387.5|1387.5|1368.75|1368.75|419000
827470800000|1996-03-22 05:00:00|1381.25|1381.25|1393.75|1393.75|1393.75|1393.75|1381.25|1381.25|801800
827730000000|1996-03-25 05:00:00|1393.75|1393.75|1375|1375|1393.75|1393.75|1362.5|1362.5|460200
827816400000|1996-03-26 05:00:00|1368.75|1368.75|1356.25|1356.25|1375|1375|1343.75|1343.75|373800
827902800000|1996-03-27 05:00:00|1362.5|1362.5|1387.5|1387.5|1387.5|1387.5|1362.5|1362.5|422400
827989200000|1996-03-28 05:00:00|1375|1375|1368.75|1368.75|1381.25|1381.25|1362.5|1362.5|451200
828075600000|1996-03-29 05:00:00|1381.25|1381.25|1375|1375|1387.5|1387.5|1368.75|1368.75|828600
828334800000|1996-04-01 05:00:00|1387.5|1387.5|1375|1375|1387.5|1387.5|1362.5|1362.5|462800
828421200000|1996-04-02 05:00:00|1362.5|1362.5|1368.75|1368.75|1387.5|1387.5|1356.25|1356.25|686600
828507600000|1996-04-03 05:00:00|1368.75|1368.75|1343.75|1343.75|1368.75|1368.75|1337.5|1337.5|581600
828594000000|1996-04-04 05:00:00|1343.75|1343.75|1368.75|1368.75|1368.75|1368.75|1325|1325|853400
828936000000|1996-04-08 04:00:00|1350|1350|1331.25|1331.25|1356.25|1356.25|1318.75|1318.75|1095600
829022400000|1996-04-09 04:00:00|1337.5|1337.5|1343.75|1343.75|1356.25|1356.25|1331.25|1331.25|342800
829108800000|1996-04-10 04:00:00|1337.5|1337.5|1331.25|1331.25|1356.25|1356.25|1325|1325|798800
829195200000|1996-04-11 04:00:00|1337.5|1337.5|1318.75|1318.75|1343.75|1343.75|1312.5|1312.5|453000
829281600000|1996-04-12 04:00:00|1318.75|1318.75|1306.25|1306.25|1318.75|1318.75|1300|1300|369200
829540800000|1996-04-15 04:00:00|1312.5|1312.5|1312.5|1312.5|1325|1325|1312.5|1312.5|397200
829627200000|1996-04-16 04:00:00|1318.75|1318.75|1387.5|1387.5|1387.5|1387.5|1318.75|1318.75|989400
829713600000|1996-04-17 04:00:00|1375|1375|1356.25|1356.25|1375|1375|1356.25|1356.25|245200
829800000000|1996-04-18 04:00:00|1362.5|1362.5|1393.75|1393.75|1393.75|1393.75|1356.25|1356.25|1324600
829886400000|1996-04-19 04:00:00|1393.75|1393.75|1412.5|1412.5|1450|1450|1387.5|1387.5|1409400
830145600000|1996-04-22 04:00:00|1400|1400|1425|1425|1431.25|1431.25|1400|1400|690400
830232000000|1996-04-23 04:00:00|1425|1425|1425|1425|1431.25|1431.25|1418.75|1418.75|503800
830318400000|1996-04-24 04:00:00|1418.75|1418.75|1443.75|1443.75|1450|1450|1418.75|1418.75|944000
830404800000|1996-04-25 04:00:00|1450|1450|1456.25|1456.25|1462.5|1462.5|1443.75|1443.75|2730400
830491200000|1996-04-26 04:00:00|1456.25|1456.25|1450|1450|1462.5|1462.5|1437.5|1437.5|1340400
830750400000|1996-04-29 04:00:00|1450|1450|1443.75|1443.75|1450|1450|1418.75|1418.75|416000
830836800000|1996-04-30 04:00:00|1443.75|1443.75|1450|1450|1462.5|1462.5|1425|1425|945400
830923200000|1996-05-01 04:00:00|1462.5|1462.5|1493.75|1493.75|1493.75|1493.75|1456.25|1456.25|917800
831009600000|1996-05-02 04:00:00|1487.5|1487.5|1456.25|1456.25|1487.5|1487.5|1437.5|1437.5|378000
831096000000|1996-05-03 04:00:00|1462.5|1462.5|1425|1425|1462.5|1462.5|1418.75|1418.75|616600
831355200000|1996-05-06 04:00:00|1425|1425|1400|1400|1425|1425|1393.75|1393.75|351800
831441600000|1996-05-07 04:00:00|1387.5|1387.5|1387.5|1387.5|1400|1400|1381.25|1381.25|903600
831528000000|1996-05-08 04:00:00|1387.5|1387.5|1393.75|1393.75|1393.75|1393.75|1350|1350|245000
831614400000|1996-05-09 04:00:00|1393.75|1393.75|1375|1375|1393.75|1393.75|1368.75|1368.75|528600
831700800000|1996-05-10 04:00:00|1375|1375|1393.75|1393.75|1400|1400|1368.75|1368.75|715200
831960000000|1996-05-13 04:00:00|1393.75|1393.75|1400|1400|1406.25|1406.25|1387.5|1387.5|1145000
832046400000|1996-05-14 04:00:00|1406.25|1406.25|1412.5|1412.5|1425|1425|1400|1400|519800
832132800000|1996-05-15 04:00:00|1412.5|1412.5|1406.25|1406.25|1425|1425|1393.75|1393.75|863200
832219200000|1996-05-16 04:00:00|1406.25|1406.25|1406.25|1406.25|1412.5|1412.5|1406.25|1406.25|267200
832305600000|1996-05-17 04:00:00|1418.75|1418.75|1418.75|1418.75|1425|1425|1412.5|1412.5|331800
832564800000|1996-05-20 04:00:00|1456.25|1456.25|1462.5|1462.5|1481.25|1481.25|1456.25|1456.25|1155600
832651200000|1996-05-21 04:00:00|1450|1450|1450|1450|1456.25|1456.25|1418.75|1418.75|1105800
832737600000|1996-05-22 04:00:00|1443.75|1443.75|1475|1475|1475|1475|1437.5|1437.5|1145000
832824000000|1996-05-23 04:00:00|1462.5|1462.5|1468.75|1468.75|1506.25|1506.25|1462.5|1462.5|683600
832910400000|1996-05-24 04:00:00|1475|1475|1462.5|1462.5|1475|1475|1456.25|1456.25|801800
833256000000|1996-05-28 04:00:00|1462.5|1462.5|1431.25|1431.25|1462.5|1462.5|1431.25|1431.25|974800
833342400000|1996-05-29 04:00:00|1418.75|1418.75|1431.25|1431.25|1450|1450|1412.5|1412.5|630800
833428800000|1996-05-30 04:00:00|1425|1425|1475|1475|1475|1475|1425|1425|1129000
833515200000|1996-05-31 04:00:00|1475|1475|1493.75|1493.75|1493.75|1493.75|1475|1475|385400
833774400000|1996-06-03 04:00:00|1481.25|1481.25|1500|1500|1518.75|1518.75|1475|1475|865200
833860800000|1996-06-04 04:00:00|1500|1500|1487.5|1487.5|1512.5|1512.5|1481.25|1481.25|817600
833947200000|1996-06-05 04:00:00|1487.5|1487.5|1531.25|1531.25|1556.25|1556.25|1487.5|1487.5|2022200
834033600000|1996-06-06 04:00:00|1531.25|1531.25|1556.25|1556.25|1562.5|1562.5|1525|1525|1826600
834120000000|1996-06-07 04:00:00|1537.5|1537.5|1543.75|1543.75|1543.75|1543.75|1506.25|1506.25|688600
834379200000|1996-06-10 04:00:00|1537.5|1537.5|1556.25|1556.25|1556.25|1556.25|1537.5|1537.5|555200
834465600000|1996-06-11 04:00:00|1568.75|1568.75|1518.75|1518.75|1575|1575|1518.75|1518.75|2617600
834552000000|1996-06-12 04:00:00|1512.5|1512.5|1475|1475|1531.25|1531.25|1475|1475|1463200
834638400000|1996-06-13 04:00:00|1462.5|1462.5|1487.5|1487.5|1512.5|1512.5|1462.5|1462.5|950000
834724800000|1996-06-14 04:00:00|1493.75|1493.75|1500|1500|1512.5|1512.5|1487.5|1487.5|710200
834984000000|1996-06-17 04:00:00|1500|1500|1481.25|1481.25|1506.25|1506.25|1468.75|1468.75|474600
835070400000|1996-06-18 04:00:00|1468.75|1468.75|1468.75|1468.75|1481.25|1481.25|1462.5|1462.5|623600
835156800000|1996-06-19 04:00:00|1450|1450|1475|1475|1475|1475|1443.75|1443.75|309000
835243200000|1996-06-20 04:00:00|1481.25|1481.25|1425|1425|1493.75|1493.75|1418.75|1418.75|4870200
835329600000|1996-06-21 04:00:00|1425|1425|1443.75|1443.75|1443.75|1443.75|1418.75|1418.75|1142600
835588800000|1996-06-24 04:00:00|1437.5|1437.5|1437.5|1437.5|1437.5|1437.5|1406.25|1406.25|949400
835675200000|1996-06-25 04:00:00|1437.5|1437.5|1418.75|1418.75|1443.75|1443.75|1412.5|1412.5|1313800
835761600000|1996-06-26 04:00:00|1425|1425|1406.25|1406.25|1431.25|1431.25|1375|1375|1663000
835848000000|1996-06-27 04:00:00|1412.5|1412.5|1412.5|1412.5|1425|1425|1406.25|1406.25|583600
835934400000|1996-06-28 04:00:00|1418.75|1418.75|1443.75|1443.75|1456.25|1456.25|1418.75|1418.75|1167000
836193600000|1996-07-01 04:00:00|1450|1450|1481.25|1481.25|1487.5|1487.5|1443.75|1443.75|1450200
836280000000|1996-07-02 04:00:00|1481.25|1481.25|1512.5|1512.5|1537.5|1537.5|1481.25|1481.25|813400
836366400000|1996-07-03 04:00:00|1512.5|1512.5|1487.5|1487.5|1512.5|1512.5|1487.5|1487.5|823000
836539200000|1996-07-05 04:00:00|1475|1475|1468.75|1468.75|1487.5|1487.5|1468.75|1468.75|311800
836798400000|1996-07-08 04:00:00|1462.5|1462.5|1375|1375|1462.5|1462.5|1375|1375|5881800
836884800000|1996-07-09 04:00:00|1381.25|1381.25|1412.5|1412.5|1418.75|1418.75|1375|1375|1157800
836971200000|1996-07-10 04:00:00|1406.25|1406.25|1393.75|1393.75|1412.5|1412.5|1387.5|1387.5|670800
837057600000|1996-07-11 04:00:00|1400|1400|1381.25|1381.25|1400|1400|1356.25|1356.25|553800
837144000000|1996-07-12 04:00:00|1387.5|1387.5|1381.25|1381.25|1393.75|1393.75|1375|1375|392400
837403200000|1996-07-15 04:00:00|1381.25|1381.25|1356.25|1356.25|1381.25|1381.25|1337.5|1337.5|770800
837489600000|1996-07-16 04:00:00|1350|1350|1356.25|1356.25|1356.25|1356.25|1306.25|1306.25|1679200
837576000000|1996-07-17 04:00:00|1437.5|1437.5|1400|1400|1437.5|1437.5|1393.75|1393.75|795400
837662400000|1996-07-18 04:00:00|1425|1425|1412.5|1412.5|1425|1425|1393.75|1393.75|1835000
837748800000|1996-07-19 04:00:00|1406.25|1406.25|1400|1400|1412.5|1412.5|1393.75|1393.75|1015800
838008000000|1996-07-22 04:00:00|1400|1400|1350|1350|1400|1400|1343.75|1343.75|528800
838094400000|1996-07-23 04:00:00|1356.25|1356.25|1300|1300|1356.25|1356.25|1300|1300|474000
838180800000|1996-07-24 04:00:00|1225|1225|1281.25|1281.25|1293.75|1293.75|1225|1225|1090800
838267200000|1996-07-25 04:00:00|1306.25|1306.25|1331.25|1331.25|1343.75|1343.75|1300|1300|1076600
838353600000|1996-07-26 04:00:00|1325|1325|1350|1350|1350|1350|1318.75|1318.75|826800
838612800000|1996-07-29 04:00:00|1337.5|1337.5|1331.25|1331.25|1343.75|1343.75|1331.25|1331.25|351400
838699200000|1996-07-30 04:00:00|1331.25|1331.25|1337.5|1337.5|1343.75|1343.75|1318.75|1318.75|460600
838785600000|1996-07-31 04:00:00|1337.5|1337.5|1343.75|1343.75|1356.25|1356.25|1337.5|1337.5|517200
838872000000|1996-08-01 04:00:00|1331.25|1331.25|1337.5|1337.5|1343.75|1343.75|1331.25|1331.25|1938200
838958400000|1996-08-02 04:00:00|1343.75|1343.75|1375|1375|1381.25|1381.25|1343.75|1343.75|1357200
839217600000|1996-08-05 04:00:00|1381.25|1381.25|1375|1375|1387.5|1387.5|1362.5|1362.5|696000
839304000000|1996-08-06 04:00:00|1375|1375|1375|1375|1387.5|1387.5|1356.25|1356.25|584000
839390400000|1996-08-07 04:00:00|1362.5|1362.5|1356.25|1356.25|1375|1375|1356.25|1356.25|1226400
839476800000|1996-08-08 04:00:00|1362.5|1362.5|1400|1400|1406.25|1406.25|1356.25|1356.25|670000
839563200000|1996-08-09 04:00:00|1406.25|1406.25|1431.25|1431.25|1443.75|1443.75|1406.25|1406.25|395600
839822400000|1996-08-12 04:00:00|1425|1425|1400|1400|1443.75|1443.75|1400|1400|203400
839908800000|1996-08-13 04:00:00|1381.25|1381.25|1375|1375|1387.5|1387.5|1350|1350|257000
839995200000|1996-08-14 04:00:00|1368.75|1368.75|1400|1400|1400|1400|1368.75|1368.75|209600
840081600000|1996-08-15 04:00:00|1412.5|1412.5|1456.25|1456.25|1456.25|1456.25|1412.5|1412.5|399200
840168000000|1996-08-16 04:00:00|1456.25|1456.25|1425|1425|1456.25|1456.25|1425|1425|194600
840427200000|1996-08-19 04:00:00|1425|1425|1475|1475|1475|1475|1425|1425|237200
840513600000|1996-08-20 04:00:00|1475|1475|1450|1450|1493.75|1493.75|1443.75|1443.75|413000
840600000000|1996-08-21 04:00:00|1450|1450|1412.5|1412.5|1450|1450|1412.5|1412.5|247600
840686400000|1996-08-22 04:00:00|1412.5|1412.5|1418.75|1418.75|1437.5|1437.5|1400|1400|714800
840772800000|1996-08-23 04:00:00|1418.75|1418.75|1418.75|1418.75|1418.75|1418.75|1412.5|1412.5|203800
841032000000|1996-08-26 04:00:00|1418.75|1418.75|1418.75|1418.75|1431.25|1431.25|1412.5|1412.5|238800
841118400000|1996-08-27 04:00:00|1418.75|1418.75|1418.75|1418.75|1425|1425|1387.5|1387.5|422400
841204800000|1996-08-28 04:00:00|1400|1400|1462.5|1462.5|1468.75|1468.75|1400|1400|325400
841291200000|1996-08-29 04:00:00|1456.25|1456.25|1431.25|1431.25|1462.5|1462.5|1431.25|1431.25|306600
841377600000|1996-08-30 04:00:00|1437.5|1437.5|1412.5|1412.5|1443.75|1443.75|1406.25|1406.25|244200
841723200000|1996-09-03 04:00:00|1400|1400|1381.25|1381.25|1400|1400|1381.25|1381.25|435800
841809600000|1996-09-04 04:00:00|1381.25|1381.25|1393.75|1393.75|1400|1400|1381.25|1381.25|241000
841896000000|1996-09-05 04:00:00|1393.75|1393.75|1381.25|1381.25|1406.25|1406.25|1368.75|1368.75|436800
841982400000|1996-09-06 04:00:00|1375|1375|1375|1375|1387.5|1387.5|1368.75|1368.75|185200
842241600000|1996-09-09 04:00:00|1375|1375|1431.25|1431.25|1431.25|1431.25|1368.75|1368.75|700800
842328000000|1996-09-10 04:00:00|1437.5|1437.5|1437.5|1437.5|1462.5|1462.5|1431.25|1431.25|684200
842414400000|1996-09-11 04:00:00|1431.25|1431.25|1443.75|1443.75|1462.5|1462.5|1425|1425|532000
842500800000|1996-09-12 04:00:00|1462.5|1462.5|1500|1500|1500|1500|1450|1450|482400
842587200000|1996-09-13 04:00:00|1518.75|1518.75|1500|1500|1525|1525|1500|1500|701000
842846400000|1996-09-16 04:00:00|1500|1500|1487.5|1487.5|1512.5|1512.5|1487.5|1487.5|608400
842932800000|1996-09-17 04:00:00|1487.5|1487.5|1518.75|1518.75|1531.25|1531.25|1481.25|1481.25|819800
843019200000|1996-09-18 04:00:00|1518.75|1518.75|1531.25|1531.25|1531.25|1531.25|1506.25|1506.25|481800
843105600000|1996-09-19 04:00:00|1543.75|1543.75|1550|1550|1562.5|1562.5|1537.5|1537.5|2821200
843192000000|1996-09-20 04:00:00|1537.5|1537.5|1481.25|1481.25|1537.5|1537.5|1468.75|1468.75|1429800
843451200000|1996-09-23 04:00:00|1468.75|1468.75|1487.5|1487.5|1506.25|1506.25|1462.5|1462.5|680400
843537600000|1996-09-24 04:00:00|1475|1475|1493.75|1493.75|1512.5|1512.5|1462.5|1462.5|919000
843624000000|1996-09-25 04:00:00|1500|1500|1475|1475|1506.25|1506.25|1468.75|1468.75|698400
843710400000|1996-09-26 04:00:00|1468.75|1468.75|1450|1450|1481.25|1481.25|1450|1450|753400
843796800000|1996-09-27 04:00:00|1462.5|1462.5|1506.25|1506.25|1512.5|1512.5|1456.25|1456.25|967600
844056000000|1996-09-30 04:00:00|1512.5|1512.5|1550|1550|1550|1550|1500|1500|706800
844142400000|1996-10-01 04:00:00|1550|1550|1543.75|1543.75|1550|1550|1518.75|1518.75|707600
844228800000|1996-10-02 04:00:00|1543.75|1543.75|1562.5|1562.5|1562.5|1562.5|1543.75|1543.75|1057800
844315200000|1996-10-03 04:00:00|1562.5|1562.5|1562.5|1562.5|1568.75|1568.75|1550|1550|750200
844401600000|1996-10-04 04:00:00|1575|1575|1581.25|1581.25|1593.75|1593.75|1568.75|1568.75|1657200
844660800000|1996-10-07 04:00:00|1575|1575|1575|1575|1587.5|1587.5|1568.75|1568.75|511600
844747200000|1996-10-08 04:00:00|1568.75|1568.75|1587.5|1587.5|1587.5|1587.5|1562.5|1562.5|1271600
844833600000|1996-10-09 04:00:00|1593.75|1593.75|1575|1575|1593.75|1593.75|1568.75|1568.75|836600
844920000000|1996-10-10 04:00:00|1575|1575|1581.25|1581.25|1581.25|1581.25|1562.5|1562.5|472400
845006400000|1996-10-11 04:00:00|1587.5|1587.5|1581.25|1581.25|1593.75|1593.75|1575|1575|290400
845265600000|1996-10-14 04:00:00|1575|1575|1550|1550|1575|1575|1543.75|1543.75|170200
845352000000|1996-10-15 04:00:00|1550|1550|1543.75|1543.75|1562.5|1562.5|1537.5|1537.5|653800
845438400000|1996-10-16 04:00:00|1537.5|1537.5|1550|1550|1556.25|1556.25|1525|1525|357200
845524800000|1996-10-17 04:00:00|1550|1550|1543.75|1543.75|1556.25|1556.25|1531.25|1531.25|704600
845611200000|1996-10-18 04:00:00|1556.25|1556.25|1550|1550|1562.5|1562.5|1537.5|1537.5|591600
845870400000|1996-10-21 04:00:00|1556.25|1556.25|1537.5|1537.5|1562.5|1562.5|1537.5|1537.5|195400
845956800000|1996-10-22 04:00:00|1543.75|1543.75|1531.25|1531.25|1543.75|1543.75|1512.5|1512.5|363800
846043200000|1996-10-23 04:00:00|1518.75|1518.75|1537.5|1537.5|1537.5|1537.5|1512.5|1512.5|394000
846129600000|1996-10-24 04:00:00|1525|1525|1543.75|1543.75|1550|1550|1518.75|1518.75|230400
846216000000|1996-10-25 04:00:00|1537.5|1537.5|1518.75|1518.75|1556.25|1556.25|1518.75|1518.75|388600
846478800000|1996-10-28 05:00:00|1537.5|1537.5|1518.75|1518.75|1543.75|1543.75|1518.75|1518.75|254000
846565200000|1996-10-29 05:00:00|1525|1525|1506.25|1506.25|1531.25|1531.25|1500|1500|290200
846651600000|1996-10-30 05:00:00|1512.5|1512.5|1506.25|1506.25|1525|1525|1506.25|1506.25|279400
846738000000|1996-10-31 05:00:00|1506.25|1506.25|1506.25|1506.25|1525|1525|1487.5|1487.5|386800
846824400000|1996-11-01 05:00:00|1518.75|1518.75|1481.25|1481.25|1525|1525|1475|1475|943400
847083600000|1996-11-04 05:00:00|1468.75|1468.75|1481.25|1481.25|1481.25|1481.25|1462.5|1462.5|2373800
847170000000|1996-11-05 05:00:00|1475|1475|1487.5|1487.5|1487.5|1487.5|1468.75|1468.75|382400
847256400000|1996-11-06 05:00:00|1493.75|1493.75|1525|1525|1531.25|1531.25|1481.25|1481.25|891400
847342800000|1996-11-07 05:00:00|1525|1525|1518.75|1518.75|1525|1525|1512.5|1512.5|398600
847429200000|1996-11-08 05:00:00|1525|1525|1512.5|1512.5|1531.25|1531.25|1506.25|1506.25|208400
847688400000|1996-11-11 05:00:00|1500|1500|1512.5|1512.5|1525|1525|1493.75|1493.75|381400
847774800000|1996-11-12 05:00:00|1518.75|1518.75|1512.5|1512.5|1531.25|1531.25|1500|1500|378200
847861200000|1996-11-13 05:00:00|1506.25|1506.25|1481.25|1481.25|1512.5|1512.5|1481.25|1481.25|693600
847947600000|1996-11-14 05:00:00|1475|1475|1506.25|1506.25|1506.25|1506.25|1475|1475|11134800
848034000000|1996-11-15 05:00:00|1500|1500|1500|1500|1512.5|1512.5|1493.75|1493.75|2897800
848293200000|1996-11-18 05:00:00|1493.75|1493.75|1500|1500|1518.75|1518.75|1493.75|1493.75|861200
848379600000|1996-11-19 05:00:00|1493.75|1493.75|1500|1500|1500|1500|1481.25|1481.25|750200
848466000000|1996-11-20 05:00:00|1493.75|1493.75|1500|1500|1512.5|1512.5|1493.75|1493.75|886200
848552400000|1996-11-21 05:00:00|1506.25|1506.25|1506.25|1506.25|1512.5|1512.5|1500|1500|876600
848638800000|1996-11-22 05:00:00|1500|1500|1500|1500|1506.25|1506.25|1487.5|1487.5|1069800
848898000000|1996-11-25 05:00:00|1493.75|1493.75|1506.25|1506.25|1512.5|1512.5|1493.75|1493.75|894800
848984400000|1996-11-26 05:00:00|1506.25|1506.25|1550|1550|1556.25|1556.25|1506.25|1506.25|1428600
849070800000|1996-11-27 05:00:00|1556.25|1556.25|1575|1575|1581.25|1581.25|1550|1550|1116800
849243600000|1996-11-29 05:00:00|1568.75|1568.75|1581.25|1581.25|1581.25|1581.25|1568.75|1568.75|268400
849502800000|1996-12-02 05:00:00|1575|1575|1587.5|1587.5|1593.75|1593.75|1575|1575|779600
849589200000|1996-12-03 05:00:00|1600|1600|1612.5|1612.5|1631.25|1631.25|1593.75|1593.75|953200
849675600000|1996-12-04 05:00:00|1618.75|1618.75|1587.5|1587.5|1618.75|1618.75|1568.75|1568.75|1046600
849762000000|1996-12-05 05:00:00|1581.25|1581.25|1587.5|1587.5|1593.75|1593.75|1575|1575|896800
849848400000|1996-12-06 05:00:00|1556.25|1556.25|1562.5|1562.5|1581.25|1581.25|1531.25|1531.25|669600
850107600000|1996-12-09 05:00:00|1575|1575|1562.5|1562.5|1587.5|1587.5|1562.5|1562.5|810400
850194000000|1996-12-10 05:00:00|1562.5|1562.5|1550|1550|1581.25|1581.25|1550|1550|1373000
850280400000|1996-12-11 05:00:00|1550|1550|1525|1525|1550|1550|1512.5|1512.5|1315600
850366800000|1996-12-12 05:00:00|1518.75|1518.75|1506.25|1506.25|1525|1525|1500|1500|1059600
850453200000|1996-12-13 05:00:00|1506.25|1506.25|1512.5|1512.5|1531.25|1531.25|1506.25|1506.25|1188400
850712400000|1996-12-16 05:00:00|1518.75|1518.75|1506.25|1506.25|1518.75|1518.75|1500|1500|951400
850798800000|1996-12-17 05:00:00|1500|1500|1512.5|1512.5|1512.5|1512.5|1487.5|1487.5|918200
850885200000|1996-12-18 05:00:00|1506.25|1506.25|1575|1575|1575|1575|1506.25|1506.25|1627200
850971600000|1996-12-19 05:00:00|1593.75|1593.75|1612.5|1612.5|1631.25|1631.25|1593.75|1593.75|1219000
851058000000|1996-12-20 05:00:00|1612.5|1612.5|1637.5|1637.5|1656.25|1656.25|1612.5|1612.5|1679600
851317200000|1996-12-23 05:00:00|1631.25|1631.25|1581.25|1581.25|1637.5|1637.5|1581.25|1581.25|957400
851403600000|1996-12-24 05:00:00|1575|1575|1568.75|1568.75|1581.25|1581.25|1568.75|1568.75|628200
851576400000|1996-12-26 05:00:00|1575|1575|1587.5|1587.5|1587.5|1587.5|1562.5|1562.5|695000
851662800000|1996-12-27 05:00:00|1587.5|1587.5|1587.5|1587.5|1612.5|1612.5|1575|1575|470400
851922000000|1996-12-30 05:00:00|1593.75|1593.75|1606.25|1606.25|1618.75|1618.75|1581.25|1581.25|252200
852008400000|1996-12-31 05:00:00|1612.5|1612.5|1650|1650|1650|1650|1581.25|1581.25|431200
852181200000|1997-01-02 05:00:00|1625|1625|1587.5|1587.5|1625|1625|1568.75|1568.75|1218200
852267600000|1997-01-03 05:00:00|1600|1600|1637.5|1637.5|1637.5|1637.5|1581.25|1581.25|1187000
852526800000|1997-01-06 05:00:00|1637.5|1637.5|1581.25|1581.25|1637.5|1637.5|1581.25|1581.25|879200
852613200000|1997-01-07 05:00:00|1606.25|1606.25|1606.25|1606.25|1612.5|1612.5|1587.5|1587.5|769000
852699600000|1997-01-08 05:00:00|1606.25|1606.25|1600|1600|1618.75|1618.75|1600|1600|841400
852786000000|1997-01-09 05:00:00|1612.5|1612.5|1600|1600|1625|1625|1593.75|1593.75|748000
852872400000|1997-01-10 05:00:00|1581.25|1581.25|1625|1625|1625|1625|1581.25|1581.25|487600
853131600000|1997-01-13 05:00:00|1631.25|1631.25|1643.75|1643.75|1643.75|1643.75|1612.5|1612.5|757600
853218000000|1997-01-14 05:00:00|1650|1650|1637.5|1637.5|1656.25|1656.25|1637.5|1637.5|838600
853304400000|1997-01-15 05:00:00|1643.75|1643.75|1593.75|1593.75|1650|1650|1593.75|1593.75|1144400
853390800000|1997-01-16 05:00:00|1600|1600|1643.75|1643.75|1656.25|1656.25|1600|1600|488800
853477200000|1997-01-17 05:00:00|1643.75|1643.75|1687.5|1687.5|1687.5|1687.5|1643.75|1643.75|331800
853736400000|1997-01-20 05:00:00|1687.5|1687.5|1675|1675|1687.5|1687.5|1662.5|1662.5|666800
853822800000|1997-01-21 05:00:00|1662.5|1662.5|1718.75|1718.75|1718.75|1718.75|1662.5|1662.5|567200
853909200000|1997-01-22 05:00:00|1712.5|1712.5|1737.5|1737.5|1750|1750|1700|1700|1327600
853995600000|1997-01-23 05:00:00|1743.75|1743.75|1731.25|1731.25|1781.25|1781.25|1712.5|1712.5|796200
854082000000|1997-01-24 05:00:00|1718.75|1718.75|1687.5|1687.5|1725|1725|1675|1675|669800
854341200000|1997-01-27 05:00:00|1700|1700|1706.25|1706.25|1712.5|1712.5|1687.5|1687.5|351200
854427600000|1997-01-28 05:00:00|1712.5|1712.5|1718.75|1718.75|1737.5|1737.5|1712.5|1712.5|367400
854514000000|1997-01-29 05:00:00|1706.25|1706.25|1725|1725|1725|1725|1700|1700|503200
854600400000|1997-01-30 05:00:00|1725|1725|1781.25|1781.25|1793.75|1793.75|1718.75|1718.75|827000
854686800000|1997-01-31 05:00:00|1793.75|1793.75|1837.5|1837.5|1837.5|1837.5|1787.5|1787.5|870400
854946000000|1997-02-03 05:00:00|1837.5|1837.5|1793.75|1793.75|1837.5|1837.5|1787.5|1787.5|1429000
855032400000|1997-02-04 05:00:00|1787.5|1787.5|1750|1750|1787.5|1787.5|1731.25|1731.25|934000
855118800000|1997-02-05 05:00:00|1775|1775|1731.25|1731.25|1775|1775|1731.25|1731.25|526800
855205200000|1997-02-06 05:00:00|1731.25|1731.25|1737.5|1737.5|1743.75|1743.75|1725|1725|589600
855291600000|1997-02-07 05:00:00|1737.5|1737.5|1750|1750|1762.5|1762.5|1731.25|1731.25|706000
855550800000|1997-02-10 05:00:00|1756.25|1756.25|1750|1750|1762.5|1762.5|1731.25|1731.25|472000
855637200000|1997-02-11 05:00:00|1750|1750|1743.75|1743.75|1756.25|1756.25|1725|1725|422200
855723600000|1997-02-12 05:00:00|1743.75|1743.75|1737.5|1737.5|1743.75|1743.75|1731.25|1731.25|876600
855810000000|1997-02-13 05:00:00|1725|1725|1737.5|1737.5|1743.75|1743.75|1725|1725|715200
855896400000|1997-02-14 05:00:00|1743.75|1743.75|1725|1725|1750|1750|1712.5|1712.5|1092400
856242000000|1997-02-18 05:00:00|1712.5|1712.5|1706.25|1706.25|1718.75|1718.75|1687.5|1687.5|1370400
856328400000|1997-02-19 05:00:00|1700|1700|1731.25|1731.25|1743.75|1743.75|1700|1700|1048800
856414800000|1997-02-20 05:00:00|1731.25|1731.25|1718.75|1718.75|1743.75|1743.75|1718.75|1718.75|1128600
856501200000|1997-02-21 05:00:00|1725|1725|1737.5|1737.5|1743.75|1743.75|1718.75|1718.75|536400
856760400000|1997-02-24 05:00:00|1731.25|1731.25|1737.5|1737.5|1750|1750|1731.25|1731.25|434200
856846800000|1997-02-25 05:00:00|1750|1750|1775|1775|1781.25|1781.25|1743.75|1743.75|601800
856933200000|1997-02-26 05:00:00|1762.5|1762.5|1787.5|1787.5|1806.25|1806.25|1762.5|1762.5|659200
857019600000|1997-02-27 05:00:00|1787.5|1787.5|1787.5|1787.5|1806.25|1806.25|1781.25|1781.25|714200
857106000000|1997-02-28 05:00:00|1781.25|1781.25|1762.5|1762.5|1787.5|1787.5|1762.5|1762.5|722600
857365200000|1997-03-03 05:00:00|1762.5|1762.5|1787.5|1787.5|1787.5|1787.5|1756.25|1756.25|351000
857451600000|1997-03-04 05:00:00|1775|1775|1862.5|1862.5|1875|1875|1762.5|1762.5|1152600
857538000000|1997-03-05 05:00:00|1875|1875|1875|1875|1881.25|1881.25|1856.25|1856.25|1209200
857624400000|1997-03-06 05:00:00|1875|1875|1875|1875|1887.5|1887.5|1868.75|1868.75|665600
857710800000|1997-03-07 05:00:00|1862.5|1862.5|1850|1850|1868.75|1868.75|1843.75|1843.75|448800
857970000000|1997-03-10 05:00:00|1881.25|1881.25|1862.5|1862.5|1881.25|1881.25|1862.5|1862.5|630600
858056400000|1997-03-11 05:00:00|1862.5|1862.5|1831.25|1831.25|1868.75|1868.75|1831.25|1831.25|665800
858142800000|1997-03-12 05:00:00|1831.25|1831.25|1818.75|1818.75|1856.25|1856.25|1818.75|1818.75|548000
858229200000|1997-03-13 05:00:00|1800|1800|1762.5|1762.5|1812.5|1812.5|1750|1750|3722000
858315600000|1997-03-14 05:00:00|1756.25|1756.25|1750|1750|1768.75|1768.75|1750|1750|1231200
858574800000|1997-03-17 05:00:00|1756.25|1756.25|1731.25|1731.25|1762.5|1762.5|1706.25|1706.25|702400
858661200000|1997-03-18 05:00:00|1756.25|1756.25|1781.25|1781.25|1781.25|1781.25|1737.5|1737.5|1197200
858747600000|1997-03-19 05:00:00|1775|1775|1787.5|1787.5|1800|1800|1768.75|1768.75|525600
858834000000|1997-03-20 05:00:00|1837.5|1837.5|1837.5|1837.5|1862.5|1862.5|1793.75|1793.75|1873600
858920400000|1997-03-21 05:00:00|1831.25|1831.25|1825|1825|1856.25|1856.25|1825|1825|511000
859179600000|1997-03-24 05:00:00|1831.25|1831.25|1868.75|1868.75|1868.75|1868.75|1831.25|1831.25|588600
859266000000|1997-03-25 05:00:00|1868.75|1868.75|1887.5|1887.5|1912.5|1912.5|1862.5|1862.5|1986000
859352400000|1997-03-26 05:00:00|1875|1875|1862.5|1862.5|1887.5|1887.5|1850|1850|621200
859438800000|1997-03-27 05:00:00|1862.5|1862.5|1837.5|1837.5|1881.25|1881.25|1837.5|1837.5|732400
859784400000|1997-03-31 05:00:00|1831.25|1831.25|1856.25|1856.25|1862.5|1862.5|1793.75|1793.75|1619600
859870800000|1997-04-01 05:00:00|1850|1850|1850|1850|1850|1850|1831.25|1831.25|1462000
859957200000|1997-04-02 05:00:00|1856.25|1856.25|1843.75|1843.75|1856.25|1856.25|1800|1800|721800
860043600000|1997-04-03 05:00:00|1843.75|1843.75|1825|1825|1843.75|1843.75|1793.75|1793.75|629200
860130000000|1997-04-04 05:00:00|1825|1825|1850|1850|1850|1850|1806.25|1806.25|304000
860385600000|1997-04-07 04:00:00|1856.25|1856.25|1850|1850|1856.25|1856.25|1831.25|1831.25|385400
860472000000|1997-04-08 04:00:00|1850|1850|1831.25|1831.25|1850|1850|1825|1825|993400
860558400000|1997-04-09 04:00:00|1831.25|1831.25|1812.5|1812.5|1831.25|1831.25|1812.5|1812.5|727800
860644800000|1997-04-10 04:00:00|1825|1825|1793.75|1793.75|1825|1825|1787.5|1787.5|645400
860731200000|1997-04-11 04:00:00|1793.75|1793.75|1750|1750|1793.75|1793.75|1750|1750|486600
860990400000|1997-04-14 04:00:00|1737.5|1737.5|1762.5|1762.5|1787.5|1787.5|1718.75|1718.75|538400
861076800000|1997-04-15 04:00:00|1775|1775|1781.25|1781.25|1784.375|1784.375|1768.75|1768.75|979600
861163200000|1997-04-16 04:00:00|1787.5|1787.5|1775|1775|1787.5|1787.5|1762.5|1762.5|1056000
861249600000|1997-04-17 04:00:00|1781.25|1781.25|1756.25|1756.25|1787.5|1787.5|1750|1750|632200
861336000000|1997-04-18 04:00:00|1737.5|1737.5|1843.75|1843.75|1843.75|1843.75|1737.5|1737.5|651800
861595200000|1997-04-21 04:00:00|1825|1825|1768.75|1768.75|1831.25|1831.25|1768.75|1768.75|414200
861681600000|1997-04-22 04:00:00|1775|1775|1806.25|1806.25|1812.5|1812.5|1775|1775|304200
861768000000|1997-04-23 04:00:00|1793.75|1793.75|1781.25|1781.25|1800|1800|1775|1775|889000
861854400000|1997-04-24 04:00:00|1787.5|1787.5|1793.75|1793.75|1806.25|1806.25|1781.25|1781.25|692400
861940800000|1997-04-25 04:00:00|1793.75|1793.75|1725|1725|1812.5|1812.5|1725|1725|2526000
862200000000|1997-04-28 04:00:00|1725|1725|1750|1750|1756.25|1756.25|1718.75|1718.75|982000
862286400000|1997-04-29 04:00:00|1762.5|1762.5|1806.25|1806.25|1818.75|1818.75|1750|1750|1018200
862372800000|1997-04-30 04:00:00|1806.25|1806.25|1843.75|1843.75|1856.25|1856.25|1800|1800|809400
862459200000|1997-05-01 04:00:00|1850|1850|1856.25|1856.25|1862.5|1862.5|1831.25|1831.25|654600
862545600000|1997-05-02 04:00:00|1862.5|1862.5|1906.25|1906.25|1918.75|1918.75|1850|1850|1888800
862804800000|1997-05-05 04:00:00|1918.75|1918.75|1943.75|1943.75|1943.75|1943.75|1906.25|1906.25|1181600
862891200000|1997-05-06 04:00:00|1937.5|1937.5|1962.5|1962.5|1975|1975|1925|1925|956600
862977600000|1997-05-07 04:00:00|1962.5|1962.5|1906.25|1906.25|1962.5|1962.5|1906.25|1906.25|871600
863064000000|1997-05-08 04:00:00|1900|1900|1918.75|1918.75|1943.75|1943.75|1893.75|1893.75|305400
863150400000|1997-05-09 04:00:00|1943.75|1943.75|1937.5|1937.5|1950|1950|1925|1925|343400
863409600000|1997-05-12 04:00:00|1937.5|1937.5|1962.5|1962.5|1968.75|1968.75|1931.25|1931.25|760000
863496000000|1997-05-13 04:00:00|1956.25|1956.25|1943.75|1943.75|1968.75|1968.75|1931.25|1931.25|443000
863582400000|1997-05-14 04:00:00|1962.5|1962.5|1943.75|1943.75|1962.5|1962.5|1937.5|1937.5|281400
863668800000|1997-05-15 04:00:00|1931.25|1931.25|1893.75|1893.75|1931.25|1931.25|1887.5|1887.5|730400
863755200000|1997-05-16 04:00:00|1868.75|1868.75|1900|1900|1900|1900|1868.75|1868.75|655000
864014400000|1997-05-19 04:00:00|1906.25|1906.25|1931.25|1931.25|1937.5|1937.5|1900|1900|441400
864100800000|1997-05-20 04:00:00|1937.5|1937.5|1931.25|1931.25|1937.5|1937.5|1893.75|1893.75|613400
864187200000|1997-05-21 04:00:00|1931.25|1931.25|1906.25|1906.25|1931.25|1931.25|1906.25|1906.25|938600
864273600000|1997-05-22 04:00:00|1912.5|1912.5|1900|1900|1912.5|1912.5|1893.75|1893.75|742000
864360000000|1997-05-23 04:00:00|1900|1900|1862.5|1862.5|1900|1900|1850|1850|1392600
864705600000|1997-05-27 04:00:00|1862.5|1862.5|1887.5|1887.5|1900|1900|1862.5|1862.5|484800
864792000000|1997-05-28 04:00:00|1881.25|1881.25|1881.25|1881.25|1893.75|1893.75|1868.75|1868.75|1610000
864878400000|1997-05-29 04:00:00|1887.5|1887.5|1893.75|1893.75|1906.25|1906.25|1868.75|1868.75|607200
864964800000|1997-05-30 04:00:00|1893.75|1893.75|1900|1900|1918.75|1918.75|1881.25|1881.25|354800
865224000000|1997-06-02 04:00:00|1906.25|1906.25|1906.25|1906.25|1912.5|1912.5|1893.75|1893.75|294200
865310400000|1997-06-03 04:00:00|1887.5|1887.5|1931.25|1931.25|1931.25|1931.25|1887.5|1887.5|1135400
865396800000|1997-06-04 04:00:00|1931.25|1931.25|1906.25|1906.25|1931.25|1931.25|1900|1900|400800
865483200000|1997-06-05 04:00:00|1906.25|1906.25|1900|1900|1912.5|1912.5|1893.75|1893.75|536600
865569600000|1997-06-06 04:00:00|1887.5|1887.5|1925|1925|1925|1925|1881.25|1881.25|672200
865828800000|1997-06-09 04:00:00|1912.5|1912.5|1937.5|1937.5|1937.5|1937.5|1912.5|1912.5|509600
865915200000|1997-06-10 04:00:00|1937.5|1937.5|1950|1950|1950|1950|1925|1925|748000
866001600000|1997-06-11 04:00:00|1943.75|1943.75|1981.25|1981.25|1987.5|1987.5|1943.75|1943.75|1124600
866088000000|1997-06-12 04:00:00|1987.5|1987.5|2006.25|2006.25|2018.75|2018.75|1981.25|1981.25|1526800
866174400000|1997-06-13 04:00:00|2006.25|2006.25|2031.25|2031.25|2037.5|2037.5|2006.25|2006.25|691000
866433600000|1997-06-16 04:00:00|2062.5|2062.5|2050|2050|2081.25|2081.25|2050|2050|843800
866520000000|1997-06-17 04:00:00|2050|2050|2081.25|2081.25|2087.5|2087.5|2043.75|2043.75|1172800
866606400000|1997-06-18 04:00:00|2081.25|2081.25|2087.5|2087.5|2125|2125|2075|2075|852800
866692800000|1997-06-19 04:00:00|2118.75|2118.75|2143.75|2143.75|2162.5|2162.5|2106.25|2106.25|857600
866779200000|1997-06-20 04:00:00|2137.5|2137.5|2193.75|2193.75|2193.75|2193.75|2137.5|2137.5|907200
867038400000|1997-06-23 04:00:00|2193.75|2193.75|2181.25|2181.25|2250|2250|2168.75|2168.75|1274000
867124800000|1997-06-24 04:00:00|2187.5|2187.5|2162.5|2162.5|2187.5|2187.5|2121.875|2121.875|1267600
867211200000|1997-06-25 04:00:00|2162.5|2162.5|2153.125|2153.125|2165.625|2165.625|2137.5|2137.5|473200
867297600000|1997-06-26 04:00:00|2150|2150|2125|2125|2150|2150|2118.75|2118.75|537800
867384000000|1997-06-27 04:00:00|2125|2125|2056.25|2056.25|2125|2125|2056.25|2056.25|711400
867643200000|1997-06-30 04:00:00|2068.75|2068.75|2062.5|2062.5|2090.625|2090.625|2059.375|2059.375|550600
867729600000|1997-07-01 04:00:00|2075|2075|2106.25|2106.25|2112.5|2112.5|2068.75|2068.75|322000
867816000000|1997-07-02 04:00:00|2112.5|2112.5|2143.75|2143.75|2146.875|2146.875|2100|2100|513000
867902400000|1997-07-03 04:00:00|2150|2150|2168.75|2168.75|2200|2200|2150|2150|852600
868248000000|1997-07-07 04:00:00|2231.25|2231.25|2128.125|2128.125|2231.25|2231.25|2125|2125|3605000
868334400000|1997-07-08 04:00:00|2128.125|2128.125|2150|2150|2153.125|2153.125|2128.125|2128.125|734600
868420800000|1997-07-09 04:00:00|2150|2150|2137.5|2137.5|2156.25|2156.25|2137.5|2137.5|595200
868507200000|1997-07-10 04:00:00|2143.75|2143.75|2178.125|2178.125|2181.25|2181.25|2137.5|2137.5|806000
868593600000|1997-07-11 04:00:00|2200|2200|2193.75|2193.75|2225|2225|2181.25|2181.25|1410400
868852800000|1997-07-14 04:00:00|2196.875|2196.875|2181.25|2181.25|2196.875|2196.875|2178.125|2178.125|677600
868939200000|1997-07-15 04:00:00|2184.375|2184.375|2125|2125|2187.5|2187.5|2125|2125|778800
869025600000|1997-07-16 04:00:00|2150|2150|2175|2175|2181.25|2181.25|2150|2150|514200
869112000000|1997-07-17 04:00:00|2168.75|2168.75|2165.625|2165.625|2181.25|2181.25|2165.625|2165.625|1517600
869198400000|1997-07-18 04:00:00|2175|2175|2156.25|2156.25|2178.125|2178.125|2150|2150|350200
869457600000|1997-07-21 04:00:00|2150|2150|2137.5|2137.5|2150|2150|2112.5|2112.5|302600
869544000000|1997-07-22 04:00:00|2150|2150|2171.875|2171.875|2171.875|2171.875|2137.5|2137.5|1849000
869630400000|1997-07-23 04:00:00|2168.75|2168.75|2196.875|2196.875|2196.875|2196.875|2165.625|2165.625|1322600
869716800000|1997-07-24 04:00:00|2203.125|2203.125|2193.75|2193.75|2206.25|2206.25|2181.25|2181.25|467600
869803200000|1997-07-25 04:00:00|2181.25|2181.25|2159.375|2159.375|2190.625|2190.625|2153.125|2153.125|756800
870062400000|1997-07-28 04:00:00|2159.375|2159.375|2134.375|2134.375|2159.375|2159.375|2134.375|2134.375|522400
870148800000|1997-07-29 04:00:00|2125|2125|2106.25|2106.25|2128.125|2128.125|2096.875|2096.875|653200
870235200000|1997-07-30 04:00:00|2118.75|2118.75|2103.125|2103.125|2125|2125|2103.125|2103.125|475200
870321600000|1997-07-31 04:00:00|2106.25|2106.25|2106.25|2106.25|2121.875|2121.875|2096.875|2096.875|1954800
870408000000|1997-08-01 04:00:00|2100|2100|2140.625|2140.625|2143.75|2143.75|2093.75|2093.75|1276400
870667200000|1997-08-04 04:00:00|2150|2150|2187.5|2187.5|2187.5|2187.5|2143.75|2143.75|757800
870753600000|1997-08-05 04:00:00|2187.5|2187.5|2187.5|2187.5|2200|2200|2168.75|2168.75|568000
870840000000|1997-08-06 04:00:00|2181.25|2181.25|2218.75|2218.75|2221.875|2221.875|2175|2175|326800
870926400000|1997-08-07 04:00:00|2246.875|2246.875|2256.25|2256.25|2262.5|2262.5|2237.5|2237.5|762200
871012800000|1997-08-08 04:00:00|2256.25|2256.25|2200|2200|2256.25|2256.25|2200|2200|460400
871272000000|1997-08-11 04:00:00|2231.25|2231.25|2209.375|2209.375|2231.25|2231.25|2200|2200|296600
871358400000|1997-08-12 04:00:00|2221.875|2221.875|2234.375|2234.375|2237.5|2237.5|2206.25|2206.25|396000
871444800000|1997-08-13 04:00:00|2250|2250|2181.25|2181.25|2253.125|2253.125|2181.25|2181.25|501600
871531200000|1997-08-14 04:00:00|2193.75|2193.75|2190.625|2190.625|2206.25|2206.25|2190.625|2190.625|306600
871617600000|1997-08-15 04:00:00|2187.5|2187.5|2150|2150|2193.75|2193.75|2150|2150|279600
871876800000|1997-08-18 04:00:00|2137.5|2137.5|2134.375|2134.375|2146.875|2146.875|2106.25|2106.25|429200
871963200000|1997-08-19 04:00:00|2146.875|2146.875|2206.25|2206.25|2209.375|2209.375|2146.875|2146.875|418800
872049600000|1997-08-20 04:00:00|2206.25|2206.25|2250|2250|2253.125|2253.125|2206.25|2206.25|444800
872136000000|1997-08-21 04:00:00|2250|2250|2237.5|2237.5|2253.125|2253.125|2228.125|2228.125|1046600
872222400000|1997-08-22 04:00:00|2212.5|2212.5|2203.125|2203.125|2231.25|2231.25|2193.75|2193.75|652400
872481600000|1997-08-25 04:00:00|2215.625|2215.625|2228.125|2228.125|2237.5|2237.5|2203.125|2203.125|1296000
872568000000|1997-08-26 04:00:00|2215.625|2215.625|2212.5|2212.5|2225|2225|2209.375|2209.375|584000
872654400000|1997-08-27 04:00:00|2206.25|2206.25|2159.375|2159.375|2209.375|2209.375|2159.375|2159.375|397400
872740800000|1997-08-28 04:00:00|2165.625|2165.625|2193.75|2193.75|2206.25|2206.25|2150|2150|1666200
872827200000|1997-08-29 04:00:00|2187.5|2187.5|2181.25|2181.25|2200|2200|2178.125|2178.125|719400
873172800000|1997-09-02 04:00:00|2193.75|2193.75|2200|2200|2225|2225|2184.375|2184.375|1062200
873259200000|1997-09-03 04:00:00|2206.25|2206.25|2221.875|2221.875|2228.125|2228.125|2203.125|2203.125|803600
873345600000|1997-09-04 04:00:00|2231.25|2231.25|2281.25|2281.25|2293.75|2293.75|2231.25|2231.25|926960
873432000000|1997-09-05 04:00:00|2300|2300|2296.875|2296.875|2331.25|2331.25|2293.75|2293.75|1976000
873691200000|1997-09-08 04:00:00|2300|2300|2287.5|2287.5|2306.25|2306.25|2287.5|2287.5|477800
873777600000|1997-09-09 04:00:00|2287.5|2287.5|2262.5|2262.5|2287.5|2287.5|2262.5|2262.5|282600
873864000000|1997-09-10 04:00:00|2268.75|2268.75|2246.875|2246.875|2268.75|2268.75|2243.75|2243.75|624600
873950400000|1997-09-11 04:00:00|2250|2250|2215.625|2215.625|2250|2250|2215.625|2215.625|379200
874036800000|1997-09-12 04:00:00|2228.125|2228.125|2256.25|2256.25|2259.375|2259.375|2193.75|2193.75|1137600
874296000000|1997-09-15 04:00:00|2256.25|2256.25|2300|2300|2300|2300|2250|2250|819600
874382400000|1997-09-16 04:00:00|2300|2300|2287.5|2287.5|2300|2300|2271.875|2271.875|543600
874468800000|1997-09-17 04:00:00|2287.5|2287.5|2287.5|2287.5|2312.5|2312.5|2275|2275|655400
874555200000|1997-09-18 04:00:00|2300|2300|2284.375|2284.375|2359.375|2359.375|2278.125|2278.125|1123000
874641600000|1997-09-19 04:00:00|2275|2275|2290.625|2290.625|2306.25|2306.25|2275|2275|637600
874900800000|1997-09-22 04:00:00|2296.875|2296.875|2290.625|2290.625|2309.375|2309.375|2290.625|2290.625|734600
874987200000|1997-09-23 04:00:00|2293.75|2293.75|2268.75|2268.75|2293.75|2293.75|2268.75|2268.75|484200
875073600000|1997-09-24 04:00:00|2281.25|2281.25|2250|2250|2287.5|2287.5|2250|2250|382800
875160000000|1997-09-25 04:00:00|2250|2250|2225|2225|2250|2250|2215.625|2215.625|313000
875246400000|1997-09-26 04:00:00|2231.25|2231.25|2225|2225|2275|2275|2225|2225|588800
875505600000|1997-09-29 04:00:00|2262.5|2262.5|2306.25|2306.25|2309.375|2309.375|2262.5|2262.5|695200
875592000000|1997-09-30 04:00:00|2331.25|2331.25|2312.5|2312.5|2343.75|2343.75|2309.375|2309.375|640400
875678400000|1997-10-01 04:00:00|2343.75|2343.75|2378.125|2378.125|2378.125|2378.125|2331.25|2331.25|745600
875764800000|1997-10-02 04:00:00|2393.75|2393.75|2450|2450|2471.875|2471.875|2381.25|2381.25|769000
875851200000|1997-10-03 04:00:00|2446.875|2446.875|2428.125|2428.125|2496.875|2496.875|2425|2425|792000
876110400000|1997-10-06 04:00:00|2421.875|2421.875|2418.75|2418.75|2431.25|2431.25|2412.5|2412.5|289800
876196800000|1997-10-07 04:00:00|2400|2400|2396.875|2396.875|2406.25|2406.25|2371.875|2371.875|440200
876283200000|1997-10-08 04:00:00|2400|2400|2375|2375|2403.125|2403.125|2365.625|2365.625|349600
876369600000|1997-10-09 04:00:00|2375|2375|2406.25|2406.25|2415.625|2415.625|2362.5|2362.5|255000
876456000000|1997-10-10 04:00:00|2400|2400|2387.5|2387.5|2400|2400|2371.875|2371.875|231600
876715200000|1997-10-13 04:00:00|2400|2400|2393.75|2393.75|2412.5|2412.5|2393.75|2393.75|233400
876801600000|1997-10-14 04:00:00|2400|2400|2387.5|2387.5|2406.25|2406.25|2381.25|2381.25|303800
876888000000|1997-10-15 04:00:00|2378.125|2378.125|2387.5|2387.5|2387.5|2387.5|2365.625|2365.625|151600
876974400000|1997-10-16 04:00:00|2387.5|2387.5|2403.125|2403.125|2412.5|2412.5|2381.25|2381.25|314800
877060800000|1997-10-17 04:00:00|2390.625|2390.625|2343.75|2343.75|2390.625|2390.625|2306.25|2306.25|342000
877320000000|1997-10-20 04:00:00|2334.375|2334.375|2312.5|2312.5|2362.5|2362.5|2306.25|2306.25|326000
877406400000|1997-10-21 04:00:00|2325|2325|2356.25|2356.25|2365.625|2365.625|2321.875|2321.875|372600
877492800000|1997-10-22 04:00:00|2359.375|2359.375|2412.5|2412.5|2437.5|2437.5|2356.25|2356.25|589200
877579200000|1997-10-23 04:00:00|2400|2400|2431.25|2431.25|2434.375|2434.375|2362.5|2362.5|662000
877665600000|1997-10-24 04:00:00|2462.5|2462.5|2440.625|2440.625|2462.5|2462.5|2431.25|2431.25|536600
877928400000|1997-10-27 05:00:00|2425|2425|2287.5|2287.5|2437.5|2437.5|2281.25|2281.25|598200
878014800000|1997-10-28 05:00:00|2225|2225|2418.75|2418.75|2418.75|2418.75|2200|2200|1564200
878101200000|1997-10-29 05:00:00|2412.5|2412.5|2409.375|2409.375|2475|2475|2393.75|2393.75|909200
878187600000|1997-10-30 05:00:00|2375|2375|2393.75|2393.75|2418.75|2418.75|2362.5|2362.5|554600
878274000000|1997-10-31 05:00:00|2400|2400|2425|2425|2443.75|2443.75|2400|2400|781400
878533200000|1997-11-03 05:00:00|2431.25|2431.25|2456.25|2456.25|2487.5|2487.5|2431.25|2431.25|952000
878619600000|1997-11-04 05:00:00|2450|2450|2481.25|2481.25|2487.5|2487.5|2450|2450|774400
878706000000|1997-11-05 05:00:00|2500|2500|2500|2500|2503.125|2503.125|2484.375|2484.375|718400
878792400000|1997-11-06 05:00:00|2496.875|2496.875|2496.875|2496.875|2496.875|2496.875|2456.25|2456.25|309400
878878800000|1997-11-07 05:00:00|2484.375|2484.375|2465.625|2465.625|2490.625|2490.625|2459.375|2459.375|570000
879138000000|1997-11-10 05:00:00|2478.125|2478.125|2478.125|2478.125|2493.75|2493.75|2468.75|2468.75|357800
879224400000|1997-11-11 05:00:00|2493.75|2493.75|2493.75|2493.75|2493.75|2493.75|2468.75|2468.75|461600
879310800000|1997-11-12 05:00:00|2496.875|2496.875|2453.125|2453.125|2496.875|2496.875|2453.125|2453.125|685400
879397200000|1997-11-13 05:00:00|2453.125|2453.125|2437.5|2437.5|2471.875|2471.875|2434.375|2434.375|511000
879483600000|1997-11-14 05:00:00|2431.25|2431.25|2431.25|2431.25|2446.875|2446.875|2431.25|2431.25|343600
879742800000|1997-11-17 05:00:00|2453.125|2453.125|2509.375|2509.375|2521.875|2521.875|2453.125|2453.125|466800
879829200000|1997-11-18 05:00:00|2493.75|2493.75|2484.375|2484.375|2512.5|2512.5|2481.25|2481.25|930000
879915600000|1997-11-19 05:00:00|2478.125|2478.125|2475|2475|2481.25|2481.25|2462.5|2462.5|184600
880002000000|1997-11-20 05:00:00|2484.375|2484.375|2515.625|2515.625|2518.75|2518.75|2475|2475|684000
880088400000|1997-11-21 05:00:00|2543.75|2543.75|2565.625|2565.625|2571.875|2571.875|2512.5|2512.5|664600
880347600000|1997-11-24 05:00:00|2571.875|2571.875|2562.5|2562.5|2581.25|2581.25|2534.375|2534.375|377400
880434000000|1997-11-25 05:00:00|2562.5|2562.5|2550|2550|2581.25|2581.25|2540.625|2540.625|630000
880520400000|1997-11-26 05:00:00|2556.25|2556.25|2553.125|2553.125|2562.5|2562.5|2537.5|2537.5|384600
880693200000|1997-11-28 05:00:00|2612.5|2612.5|2703.125|2703.125|2712.5|2712.5|2600|2600|1075200
880952400000|1997-12-01 05:00:00|2700|2700|2606.25|2606.25|2700|2700|2581.25|2581.25|1272200
881038800000|1997-12-02 05:00:00|2600|2600|2606.25|2606.25|2625|2625|2596.875|2596.875|1028600
881125200000|1997-12-03 05:00:00|2606.25|2606.25|2612.5|2612.5|2634.375|2634.375|2596.875|2596.875|1492200
881211600000|1997-12-04 05:00:00|2606.25|2606.25|2650|2650|2681.25|2681.25|2596.875|2596.875|1221200
881298000000|1997-12-05 05:00:00|2659.375|2659.375|2665.625|2665.625|2668.75|2668.75|2646.875|2646.875|616000
881557200000|1997-12-08 05:00:00|2671.875|2671.875|2675|2675|2690.625|2690.625|2665.625|2665.625|525400
881643600000|1997-12-09 05:00:00|2675|2675|2606.25|2606.25|2675|2675|2603.125|2603.125|745400
881730000000|1997-12-10 05:00:00|2603.125|2603.125|2634.375|2634.375|2637.5|2637.5|2603.125|2603.125|527600
881816400000|1997-12-11 05:00:00|2625|2625|2600|2600|2625|2625|2565.625|2565.625|703600
881902800000|1997-12-12 05:00:00|2587.5|2587.5|2578.125|2578.125|2600|2600|2568.75|2568.75|612400
882162000000|1997-12-15 05:00:00|2556.25|2556.25|2559.375|2559.375|2584.375|2584.375|2543.75|2543.75|638800
882248400000|1997-12-16 05:00:00|2550|2550|2596.875|2596.875|2668.75|2668.75|2550|2550|1021000
882334800000|1997-12-17 05:00:00|2609.375|2609.375|2559.375|2559.375|2609.375|2609.375|2559.375|2559.375|544600
882421200000|1997-12-18 05:00:00|2568.75|2568.75|2518.75|2518.75|2575|2575|2512.5|2512.5|465000
882507600000|1997-12-19 05:00:00|2525|2525|2537.5|2537.5|2540.625|2540.625|2493.75|2493.75|893600
882766800000|1997-12-22 05:00:00|2537.5|2537.5|2575|2575|2584.375|2584.375|2518.75|2518.75|802000
882853200000|1997-12-23 05:00:00|2587.5|2587.5|2668.75|2668.75|2700|2700|2581.25|2581.25|1055800
882939600000|1997-12-24 05:00:00|2671.875|2671.875|2646.875|2646.875|2684.375|2684.375|2637.5|2637.5|235200
883112400000|1997-12-26 05:00:00|2650|2650|2650|2650|2662.5|2662.5|2637.5|2637.5|89800
883371600000|1997-12-29 05:00:00|2662.5|2662.5|2687.5|2687.5|2693.75|2693.75|2643.75|2643.75|863400
883458000000|1997-12-30 05:00:00|2700|2700|2728.125|2728.125|2762.5|2762.5|2700|2700|818600
883544400000|1997-12-31 05:00:00|2750|2750|2768.75|2768.75|2793.75|2793.75|2746.875|2746.875|620000
883717200000|1998-01-02 05:00:00|2775|2775|2718.75|2718.75|2781.25|2781.25|2700|2700|554400
883976400000|1998-01-05 05:00:00|2721.875|2721.875|2750|2750|2790.625|2790.625|2700|2700|787600
884062800000|1998-01-06 05:00:00|2731.25|2731.25|2700|2700|2750|2750|2700|2700|436600
884149200000|1998-01-07 05:00:00|2703.125|2703.125|2775|2775|2778.125|2778.125|2703.125|2703.125|621400
884235600000|1998-01-08 05:00:00|2762.5|2762.5|2781.25|2781.25|2800|2800|2712.5|2712.5|1349600
884322000000|1998-01-09 05:00:00|2781.25|2781.25|2662.5|2662.5|2781.25|2781.25|2653.125|2653.125|1195400
884581200000|1998-01-12 05:00:00|2637.5|2637.5|2659.375|2659.375|2659.375|2659.375|2621.875|2621.875|1007800
884667600000|1998-01-13 05:00:00|2665.625|2665.625|2625|2625|2665.625|2665.625|2596.875|2596.875|1168400
884754000000|1998-01-14 05:00:00|2621.875|2621.875|2650|2650|2650|2650|2596.875|2596.875|587800
884840400000|1998-01-15 05:00:00|2650|2650|2650|2650|2656.25|2656.25|2634.375|2634.375|402800
884926800000|1998-01-16 05:00:00|2656.25|2656.25|2712.5|2712.5|2712.5|2712.5|2650|2650|699600
885272400000|1998-01-20 05:00:00|2762.5|2762.5|2750|2750|2775|2775|2734.375|2734.375|677600
885358800000|1998-01-21 05:00:00|2750|2750|2743.75|2743.75|2753.125|2753.125|2718.75|2718.75|476400
885445200000|1998-01-22 05:00:00|2743.75|2743.75|2762.5|2762.5|2775|2775|2743.75|2743.75|543200
885531600000|1998-01-23 05:00:00|2775|2775|2765.625|2765.625|2790.625|2790.625|2762.5|2762.5|912400
885790800000|1998-01-26 05:00:00|2753.125|2753.125|2787.5|2787.5|2793.75|2793.75|2753.125|2753.125|838600
885877200000|1998-01-27 05:00:00|2796.875|2796.875|2800|2800|2812.5|2812.5|2750|2750|1121400
885963600000|1998-01-28 05:00:00|2793.75|2793.75|2818.75|2818.75|2837.5|2837.5|2787.5|2787.5|684400
886050000000|1998-01-29 05:00:00|2843.75|2843.75|2818.75|2818.75|2850|2850|2806.25|2806.25|705400
886136400000|1998-01-30 05:00:00|2821.875|2821.875|2790.625|2790.625|2825|2825|2787.5|2787.5|928400
886395600000|1998-02-02 05:00:00|2800|2800|2818.75|2818.75|2840.625|2840.625|2768.75|2768.75|871400
886482000000|1998-02-03 05:00:00|2825|2825|2775|2775|2831.25|2831.25|2762.5|2762.5|903800
886568400000|1998-02-04 05:00:00|2771.875|2771.875|2781.25|2781.25|2800|2800|2759.375|2759.375|842600
886654800000|1998-02-05 05:00:00|2806.25|2806.25|2796.875|2796.875|2821.875|2821.875|2796.875|2796.875|619600
886741200000|1998-02-06 05:00:00|2806.25|2806.25|2828.125|2828.125|2859.375|2859.375|2806.25|2806.25|487000
887000400000|1998-02-09 05:00:00|2850|2850|2853.125|2853.125|2887.5|2887.5|2843.75|2843.75|407000
887086800000|1998-02-10 05:00:00|2856.25|2856.25|2875|2875|2896.875|2896.875|2837.5|2837.5|533400
887173200000|1998-02-11 05:00:00|2878.125|2878.125|2928.125|2928.125|2931.25|2931.25|2878.125|2878.125|735600
887259600000|1998-02-12 05:00:00|2915.625|2915.625|2868.75|2868.75|2915.625|2915.625|2850|2850|2540200
887346000000|1998-02-13 05:00:00|2850|2850|2859.375|2859.375|2871.875|2871.875|2850|2850|1495000
887691600000|1998-02-17 05:00:00|2865.625|2865.625|2821.875|2821.875|2865.625|2865.625|2818.75|2818.75|585800
887778000000|1998-02-18 05:00:00|2828.125|2828.125|2875|2875|2884.375|2884.375|2818.75|2818.75|646400
887864400000|1998-02-19 05:00:00|2871.875|2871.875|2881.25|2881.25|2887.5|2887.5|2850|2850|606600
887950800000|1998-02-20 05:00:00|2887.5|2887.5|2875|2875|2896.875|2896.875|2850|2850|232800
888210000000|1998-02-23 05:00:00|2887.5|2887.5|2868.75|2868.75|2906.25|2906.25|2859.375|2859.375|699000
888296400000|1998-02-24 05:00:00|2871.875|2871.875|2853.125|2853.125|2881.25|2881.25|2853.125|2853.125|570000
888382800000|1998-02-25 05:00:00|2878.125|2878.125|2906.25|2906.25|2925|2925|2875|2875|728200
888469200000|1998-02-26 05:00:00|2912.5|2912.5|2928.125|2928.125|2937.5|2937.5|2906.25|2906.25|798600
888555600000|1998-02-27 05:00:00|2940.625|2940.625|2943.75|2943.75|2953.125|2953.125|2915.625|2915.625|764800
888814800000|1998-03-02 05:00:00|2956.25|2956.25|2968.75|2968.75|2975|2975|2953.125|2953.125|440400
888901200000|1998-03-03 05:00:00|2962.5|2962.5|2968.75|2968.75|2987.5|2987.5|2959.375|2959.375|791800
888987600000|1998-03-04 05:00:00|3000|3000|3000|3000|3043.75|3043.75|2993.75|2993.75|692400
889074000000|1998-03-05 05:00:00|2993.75|2993.75|3025|3025|3075|3075|2987.5|2987.5|963600
889160400000|1998-03-06 05:00:00|3050|3050|3090.625|3090.625|3125|3125|3050|3050|742200
889419600000|1998-03-09 05:00:00|3103.125|3103.125|3143.75|3143.75|3150|3150|3096.875|3096.875|933800
889506000000|1998-03-10 05:00:00|3137.5|3137.5|3100|3100|3165.625|3165.625|3100|3100|949000
889592400000|1998-03-11 05:00:00|3100|3100|3037.5|3037.5|3100|3100|3025|3025|827200
889678800000|1998-03-12 05:00:00|3043.75|3043.75|3075|3075|3075|3075|3031.25|3031.25|963800
889765200000|1998-03-13 05:00:00|3078.125|3078.125|3046.875|3046.875|3106.25|3106.25|3034.375|3034.375|780000
890024400000|1998-03-16 05:00:00|3046.875|3046.875|3031.25|3031.25|3046.875|3046.875|3015.625|3015.625|828400
890110800000|1998-03-17 05:00:00|3081.25|3081.25|3159.375|3159.375|3171.875|3171.875|3075|3075|855200
890197200000|1998-03-18 05:00:00|3156.25|3156.25|3156.25|3156.25|3187.5|3187.5|3112.5|3112.5|955800
890283600000|1998-03-19 05:00:00|3159.375|3159.375|3271.875|3271.875|3300|3300|3159.375|3159.375|1320000
890370000000|1998-03-20 05:00:00|3312.5|3312.5|3328.125|3328.125|3375|3375|3293.75|3293.75|1552400
890629200000|1998-03-23 05:00:00|3350|3350|3312.5|3312.5|3371.875|3371.875|3306.25|3306.25|755000
890715600000|1998-03-24 05:00:00|3300|3300|3312.5|3312.5|3312.5|3312.5|3246.875|3246.875|2002600
890802000000|1998-03-25 05:00:00|3375|3375|3381.25|3381.25|3406.25|3406.25|3350|3350|1290600
890888400000|1998-03-26 05:00:00|3378.125|3378.125|3384.375|3384.375|3387.5|3387.5|3356.25|3356.25|441600
890974800000|1998-03-27 05:00:00|3406.25|3406.25|3290.625|3290.625|3425|3425|3287.5|3287.5|794000
891234000000|1998-03-30 05:00:00|3325|3325|3390.625|3390.625|3400|3400|3312.5|3312.5|708600
891320400000|1998-03-31 05:00:00|3393.75|3393.75|3487.5|3487.5|3487.5|3487.5|3359.375|3359.375|1022600
891406800000|1998-04-01 05:00:00|3487.5|3487.5|3568.75|3568.75|3600|3600|3487.5|3487.5|1472800
891493200000|1998-04-02 05:00:00|3568.75|3568.75|3600|3600|3600|3600|3518.75|3518.75|1312800
891579600000|1998-04-03 05:00:00|3587.5|3587.5|3700|3700|3784.375|3784.375|3587.5|3587.5|1613600
891835200000|1998-04-06 04:00:00|3762.5|3762.5|3790.625|3790.625|3825|3825|3753.125|3753.125|1430400
891921600000|1998-04-07 04:00:00|3775|3775|3584.375|3584.375|3781.25|3781.25|3559.375|3559.375|2139000
892008000000|1998-04-08 04:00:00|3575|3575|3575|3575|3609.375|3609.375|3565.625|3565.625|1413000
892094400000|1998-04-09 04:00:00|3575|3575|3487.5|3487.5|3578.125|3578.125|3453.125|3453.125|1964600
892440000000|1998-04-13 04:00:00|3487.5|3487.5|3500|3500|3503.125|3503.125|3478.125|3478.125|1200800
892526400000|1998-04-14 04:00:00|3550|3550|3612.5|3612.5|3646.875|3646.875|3550|3550|2310200
892612800000|1998-04-15 04:00:00|3650|3650|3600|3600|3662.5|3662.5|3587.5|3587.5|1262600
892699200000|1998-04-16 04:00:00|3587.5|3587.5|3537.5|3537.5|3590.625|3590.625|3531.25|3531.25|1295400
892785600000|1998-04-17 04:00:00|3550|3550|3546.875|3546.875|3565.625|3565.625|3512.5|3512.5|906000
893044800000|1998-04-20 04:00:00|3546.875|3546.875|3509.375|3509.375|3546.875|3546.875|3468.75|3468.75|1286800
893131200000|1998-04-21 04:00:00|3500|3500|3509.375|3509.375|3512.5|3512.5|3412.5|3412.5|2205600
893217600000|1998-04-22 04:00:00|3521.875|3521.875|3468.75|3468.75|3537.5|3537.5|3465.625|3465.625|644200
893304000000|1998-04-23 04:00:00|3400|3400|3400|3400|3428.125|3428.125|3396.875|3396.875|963000
893390400000|1998-04-24 04:00:00|3393.75|3393.75|3365.625|3365.625|3406.25|3406.25|3281.25|3281.25|1436000
893649600000|1998-04-27 04:00:00|3331.25|3331.25|3293.75|3293.75|3331.25|3331.25|3228.125|3228.125|988600
893736000000|1998-04-28 04:00:00|3343.75|3343.75|3409.375|3409.375|3446.875|3446.875|3325|3325|2441400
893822400000|1998-04-29 04:00:00|3337.5|3337.5|3428.125|3428.125|3450|3450|3337.5|3337.5|1972600
893908800000|1998-04-30 04:00:00|3450|3450|3478.125|3478.125|3503.125|3503.125|3450|3450|1605400
893995200000|1998-05-01 04:00:00|3478.125|3478.125|3496.875|3496.875|3518.75|3518.75|3478.125|3478.125|491800
894254400000|1998-05-04 04:00:00|3500|3500|3493.75|3493.75|3503.125|3503.125|3475|3475|564800
894340800000|1998-05-05 04:00:00|3487.5|3487.5|3493.75|3493.75|3503.125|3503.125|3465.625|3465.625|797800
894427200000|1998-05-06 04:00:00|3506.25|3506.25|3500|3500|3518.75|3518.75|3484.375|3484.375|420000
894513600000|1998-05-07 04:00:00|3506.25|3506.25|3584.375|3584.375|3621.875|3621.875|3500|3500|1137200
894600000000|1998-05-08 04:00:00|3578.125|3578.125|3500|3500|3615.625|3615.625|3496.875|3496.875|1422000
894859200000|1998-05-11 04:00:00|3512.5|3512.5|3518.75|3518.75|3534.375|3534.375|3500|3500|460200
894945600000|1998-05-12 04:00:00|3506.25|3506.25|3465.625|3465.625|3509.375|3509.375|3465.625|3465.625|700000
895032000000|1998-05-13 04:00:00|3462.5|3462.5|3475|3475|3509.375|3509.375|3462.5|3462.5|514400
895118400000|1998-05-14 04:00:00|3487.5|3487.5|3453.125|3453.125|3496.875|3496.875|3453.125|3453.125|413000
895204800000|1998-05-15 04:00:00|3468.75|3468.75|3462.5|3462.5|3484.375|3484.375|3462.5|3462.5|810000
895464000000|1998-05-18 04:00:00|3493.75|3493.75|3475|3475|3496.875|3496.875|3465.625|3465.625|789400
895550400000|1998-05-19 04:00:00|3468.75|3468.75|3512.5|3512.5|3521.875|3521.875|3468.75|3468.75|1167400
895636800000|1998-05-20 04:00:00|3503.125|3503.125|3568.75|3568.75|3568.75|3568.75|3500|3500|1185200
895723200000|1998-05-21 04:00:00|3568.75|3568.75|3550|3550|3606.25|3606.25|3543.75|3543.75|1037800
895809600000|1998-05-22 04:00:00|3546.875|3546.875|3509.375|3509.375|3550|3550|3490.625|3490.625|676400
896155200000|1998-05-26 04:00:00|3503.125|3503.125|3421.875|3421.875|3503.125|3503.125|3406.25|3406.25|828400
896241600000|1998-05-27 04:00:00|3400|3400|3428.125|3428.125|3437.5|3437.5|3356.25|3356.25|924800
896328000000|1998-05-28 04:00:00|3431.25|3431.25|3475|3475|3500|3500|3425|3425|674600
896414400000|1998-05-29 04:00:00|3437.5|3437.5|3387.5|3387.5|3468.75|3468.75|3356.25|3356.25|7354800
896673600000|1998-06-01 04:00:00|3375|3375|3353.125|3353.125|3387.5|3387.5|3309.375|3309.375|1814600
896760000000|1998-06-02 04:00:00|3387.5|3387.5|3371.875|3371.875|3387.5|3387.5|3328.125|3328.125|1570400
896846400000|1998-06-03 04:00:00|3393.75|3393.75|3396.875|3396.875|3421.875|3421.875|3387.5|3387.5|815200
896932800000|1998-06-04 04:00:00|3400|3400|3437.5|3437.5|3437.5|3437.5|3396.875|3396.875|1055400
897019200000|1998-06-05 04:00:00|3440.625|3440.625|3459.375|3459.375|3465.625|3465.625|3428.125|3428.125|719200
897278400000|1998-06-08 04:00:00|3468.75|3468.75|3490.625|3490.625|3537.5|3537.5|3462.5|3462.5|998400
897364800000|1998-06-09 04:00:00|3493.75|3493.75|3584.375|3584.375|3600|3600|3493.75|3493.75|945600
897451200000|1998-06-10 04:00:00|3584.375|3584.375|3568.75|3568.75|3584.375|3584.375|3543.75|3543.75|617400
897537600000|1998-06-11 04:00:00|3593.75|3593.75|3562.5|3562.5|3612.5|3612.5|3562.5|3562.5|1045600
897624000000|1998-06-12 04:00:00|7143.75|7143.75|7037.5|7037.5|7143.75|7143.75|6962.5|6962.5|337800
897883200000|1998-06-15 04:00:00|3500|3500|3406.25|3406.25|3537.5|3537.5|3406.25|3406.25|474500
897969600000|1998-06-16 04:00:00|3425|3425|3412.5|3412.5|3487.5|3487.5|3362.5|3362.5|795100
898056000000|1998-06-17 04:00:00|3462.5|3462.5|3425|3425|3487.5|3487.5|3400|3400|521100
898142400000|1998-06-18 04:00:00|3406.25|3406.25|3412.5|3412.5|3475|3475|3375|3375|559700
898228800000|1998-06-19 04:00:00|3450|3450|3468.75|3468.75|3556.25|3556.25|3443.75|3443.75|1337000
898488000000|1998-06-22 04:00:00|3487.5|3487.5|3637.5|3637.5|3637.5|3637.5|3456.25|3456.25|3057300
898574400000|1998-06-23 04:00:00|3700|3700|3800|3800|3818.75|3818.75|3650|3650|1322300
898660800000|1998-06-24 04:00:00|3812.5|3812.5|4006.25|4006.25|4006.25|4006.25|3800|3800|1446000
898747200000|1998-06-25 04:00:00|4006.25|4006.25|3812.5|3812.5|4006.25|4006.25|3781.25|3781.25|1170100
898833600000|1998-06-26 04:00:00|3756.25|3756.25|3875|3875|3900|3900|3731.25|3731.25|773600
899092800000|1998-06-29 04:00:00|3912.5|3912.5|3843.75|3843.75|3993.75|3993.75|3837.5|3837.5|747600
899179200000|1998-06-30 04:00:00|3856.25|3856.25|3962.5|3962.5|3962.5|3962.5|3812.5|3812.5|770100
899265600000|1998-07-01 04:00:00|3993.75|3993.75|4000|4000|4037.5|4037.5|3900|3900|1454400
899352000000|1998-07-02 04:00:00|4012.5|4012.5|3856.25|3856.25|4018.75|4018.75|3787.5|3787.5|885200
899697600000|1998-07-06 04:00:00|3950|3950|4031.25|4031.25|4062.5|4062.5|3925|3925|883700
899784000000|1998-07-07 04:00:00|4056.25|4056.25|4068.75|4068.75|4093.75|4093.75|3987.5|3987.5|496900
899870400000|1998-07-08 04:00:00|4043.75|4043.75|4206.25|4206.25|4212.5|4212.5|4037.5|4037.5|607300
899956800000|1998-07-09 04:00:00|4200|4200|4162.5|4162.5|4262.5|4262.5|4087.5|4087.5|825700
900043200000|1998-07-10 04:00:00|4162.5|4162.5|4175|4175|4175|4175|4031.25|4031.25|552600
900302400000|1998-07-13 04:00:00|4187.5|4187.5|4087.5|4087.5|4187.5|4187.5|4081.25|4081.25|421300
900388800000|1998-07-14 04:00:00|4150|4150|4100|4100|4162.5|4162.5|4050|4050|712100
900475200000|1998-07-15 04:00:00|4087.5|4087.5|4050|4050|4087.5|4087.5|3975|3975|1128800
900561600000|1998-07-16 04:00:00|4062.5|4062.5|4125|4125|4143.75|4143.75|4006.25|4006.25|1304400
900648000000|1998-07-17 04:00:00|4112.5|4112.5|4131.25|4131.25|4168.75|4168.75|4075|4075|659400
900907200000|1998-07-20 04:00:00|4131.25|4131.25|4150|4150|4175|4175|4112.5|4112.5|527300
900993600000|1998-07-21 04:00:00|4000|4000|4062.5|4062.5|4125|4125|3906.25|3906.25|2014000
901080000000|1998-07-22 04:00:00|4000|4000|3931.25|3931.25|4025|4025|3887.5|3887.5|1153800
901166400000|1998-07-23 04:00:00|3968.75|3968.75|3850|3850|3975|3975|3806.25|3806.25|739700
901252800000|1998-07-24 04:00:00|3843.75|3843.75|3718.75|3718.75|3843.75|3843.75|3668.75|3668.75|1272800
901512000000|1998-07-27 04:00:00|3743.75|3743.75|3712.5|3712.5|3743.75|3743.75|3675|3675|1517100
901598400000|1998-07-28 04:00:00|3706.25|3706.25|3750|3750|3800|3800|3700|3700|665100
901684800000|1998-07-29 04:00:00|3800|3800|3843.75|3843.75|3862.5|3862.5|3731.25|3731.25|1132000
901771200000|1998-07-30 04:00:00|3825|3825|3812.5|3812.5|3875|3875|3712.5|3712.5|724600
901857600000|1998-07-31 04:00:00|3825|3825|3700|3700|3837.5|3837.5|3693.75|3693.75|730800
902116800000|1998-08-03 04:00:00|3693.75|3693.75|3606.25|3606.25|3700|3700|3606.25|3606.25|701500
902203200000|1998-08-04 04:00:00|3618.75|3618.75|3400|3400|3625|3625|3375|3375|792900
902289600000|1998-08-05 04:00:00|3412.5|3412.5|3343.75|3343.75|3431.25|3431.25|3312.5|3312.5|1624900
902376000000|1998-08-06 04:00:00|3337.5|3337.5|3537.5|3537.5|3537.5|3537.5|3337.5|3337.5|1222800
902462400000|1998-08-07 04:00:00|3568.75|3568.75|3587.5|3587.5|3693.75|3693.75|3562.5|3562.5|1160100
902721600000|1998-08-10 04:00:00|3600|3600|3487.5|3487.5|3612.5|3612.5|3487.5|3487.5|519500
902808000000|1998-08-11 04:00:00|3325|3325|3281.25|3281.25|3393.75|3393.75|3187.5|3187.5|2203900
902894400000|1998-08-12 04:00:00|3350|3350|3275|3275|3356.25|3356.25|3218.75|3218.75|1652400
902980800000|1998-08-13 04:00:00|3250|3250|3156.25|3156.25|3275|3275|3112.5|3112.5|1336000
903067200000|1998-08-14 04:00:00|3100|3100|3143.75|3143.75|3206.25|3206.25|3100|3100|702000
903326400000|1998-08-17 04:00:00|3143.75|3143.75|3168.75|3168.75|3168.75|3168.75|3087.5|3087.5|787500
903412800000|1998-08-18 04:00:00|3187.5|3187.5|3475|3475|3487.5|3487.5|3175|3175|1675800
903499200000|1998-08-19 04:00:00|3575|3575|3350|3350|3587.5|3587.5|3300|3300|909800
903585600000|1998-08-20 04:00:00|3412.5|3412.5|3456.25|3456.25|3462.5|3462.5|3362.5|3362.5|637900
903672000000|1998-08-21 04:00:00|3400|3400|3356.25|3356.25|3400|3400|3275|3275|679300
903931200000|1998-08-24 04:00:00|3331.25|3331.25|3218.75|3218.75|3393.75|3393.75|3093.75|3093.75|1835600
904017600000|1998-08-25 04:00:00|3250|3250|3387.5|3387.5|3425|3425|3250|3250|2006700
904104000000|1998-08-26 04:00:00|3350|3350|3350|3350|3350|3350|3300|3300|485900
904190400000|1998-08-27 04:00:00|3318.75|3318.75|3225|3225|3325|3325|3175|3175|795100
904276800000|1998-08-28 04:00:00|3262.5|3262.5|3093.75|3093.75|3312.5|3312.5|2987.5|2987.5|1416300
904536000000|1998-08-31 04:00:00|3068.75|3068.75|2887.5|2887.5|3093.75|3093.75|2843.75|2843.75|1560200
904622400000|1998-09-01 04:00:00|2868.75|2868.75|2887.5|2887.5|2925|2925|2675|2675|2700600
904708800000|1998-09-02 04:00:00|2887.5|2887.5|2900|2900|3050|3050|2868.75|2868.75|1351900
904795200000|1998-09-03 04:00:00|2850|2850|2675|2675|2850|2850|2662.5|2662.5|2294500
904881600000|1998-09-04 04:00:00|2725|2725|2612.5|2612.5|2750|2750|2518.75|2518.75|1288900
905227200000|1998-09-08 04:00:00|2850|2850|2687.5|2687.5|2850|2850|2525|2525|2191900
905313600000|1998-09-09 04:00:00|2762.5|2762.5|2793.75|2793.75|2800|2800|2575|2575|1376600
905400000000|1998-09-10 04:00:00|2712.5|2712.5|2900|2900|2906.25|2906.25|2681.25|2681.25|2178600
905486400000|1998-09-11 04:00:00|2912.5|2912.5|2950|2950|3068.75|3068.75|2912.5|2912.5|1405400
905745600000|1998-09-14 04:00:00|3018.75|3018.75|2987.5|2987.5|3043.75|3043.75|2956.25|2956.25|833400
905832000000|1998-09-15 04:00:00|2981.25|2981.25|2981.25|2981.25|3025|3025|2906.25|2906.25|854100
905918400000|1998-09-16 04:00:00|3018.75|3018.75|3175|3175|3175|3175|3018.75|3018.75|1993500
906004800000|1998-09-17 04:00:00|3175|3175|3100|3100|3268.75|3268.75|3093.75|3093.75|2483600
906091200000|1998-09-18 04:00:00|3075|3075|3243.75|3243.75|3287.5|3287.5|3075|3075|1771900
906350400000|1998-09-21 04:00:00|3125|3125|3175|3175|3193.75|3193.75|3062.5|3062.5|1054600
906436800000|1998-09-22 04:00:00|3325|3325|3131.25|3131.25|3337.5|3337.5|3087.5|3087.5|1434100
906523200000|1998-09-23 04:00:00|3131.25|3131.25|3037.5|3037.5|3131.25|3131.25|3000|3000|1920300
906609600000|1998-09-24 04:00:00|2975|2975|3087.5|3087.5|3093.75|3093.75|2887.5|2887.5|1609300
906696000000|1998-09-25 04:00:00|3037.5|3037.5|3106.25|3106.25|3143.75|3143.75|3037.5|3037.5|745500
906955200000|1998-09-28 04:00:00|3093.75|3093.75|3156.25|3156.25|3225|3225|3018.75|3018.75|908100
907041600000|1998-09-29 04:00:00|3131.25|3131.25|3137.5|3137.5|3187.5|3187.5|3125|3125|663000
907128000000|1998-09-30 04:00:00|3112.5|3112.5|3181.25|3181.25|3200|3200|2950|2950|2074300
907214400000|1998-10-01 04:00:00|3112.5|3112.5|2900|2900|3112.5|3112.5|2900|2900|1276900
907300800000|1998-10-02 04:00:00|2900|2900|2593.75|2593.75|2900|2900|2362.5|2362.5|4438100
907560000000|1998-10-05 04:00:00|2506.25|2506.25|2456.25|2456.25|2550|2550|2375|2375|1691800
907646400000|1998-10-06 04:00:00|2500|2500|2418.75|2418.75|2593.75|2593.75|2312.5|2312.5|2823500
907732800000|1998-10-07 04:00:00|2462.5|2462.5|2250|2250|2475|2475|2206.25|2206.25|2477900
907819200000|1998-10-08 04:00:00|2150|2150|2168.75|2168.75|2231.25|2231.25|1900|1900|3215600
907905600000|1998-10-09 04:00:00|2275|2275|2325|2325|2375|2375|2225|2225|1374000
908164800000|1998-10-12 04:00:00|2550|2550|2550|2550|2587.5|2587.5|2475|2475|1206500
908251200000|1998-10-13 04:00:00|2556.25|2556.25|2300|2300|2562.5|2562.5|2262.5|2262.5|1332200
908337600000|1998-10-14 04:00:00|2293.75|2293.75|2406.25|2406.25|2487.5|2487.5|2275|2275|1249900
908424000000|1998-10-15 04:00:00|2400|2400|2550|2550|2550|2550|2362.5|2362.5|2084500
908510400000|1998-10-16 04:00:00|2656.25|2656.25|2737.5|2737.5|2762.5|2762.5|2625|2625|2415500
908769600000|1998-10-19 04:00:00|2750|2750|2975|2975|2975|2975|2737.5|2737.5|1424200
908856000000|1998-10-20 04:00:00|3100|3100|3112.5|3112.5|3237.5|3237.5|3075|3075|2030900
908942400000|1998-10-21 04:00:00|3150|3150|3112.5|3112.5|3150|3150|3037.5|3037.5|988800
909028800000|1998-10-22 04:00:00|3112.5|3112.5|3100|3100|3237.5|3237.5|3100|3100|1185700
909115200000|1998-10-23 04:00:00|3118.75|3118.75|2962.5|2962.5|3118.75|3118.75|2931.25|2931.25|1227100
909378000000|1998-10-26 05:00:00|2950|2950|2975|2975|3037.5|3037.5|2937.5|2937.5|771700
909464400000|1998-10-27 05:00:00|2962.5|2962.5|3025|3025|3062.5|3062.5|2962.5|2962.5|765000
909550800000|1998-10-28 05:00:00|3012.5|3012.5|2993.75|2993.75|3018.75|3018.75|2925|2925|806400
909637200000|1998-10-29 05:00:00|3012.5|3012.5|3093.75|3093.75|3100|3100|2975|2975|650100
909723600000|1998-10-30 05:00:00|3100|3100|3237.5|3237.5|3237.5|3237.5|3087.5|3087.5|1252400
909982800000|1998-11-02 05:00:00|3250|3250|3268.75|3268.75|3287.5|3287.5|3137.5|3137.5|1230400
910069200000|1998-11-03 05:00:00|3300|3300|3275|3275|3400|3400|3256.25|3256.25|1375500
910155600000|1998-11-04 05:00:00|3275|3275|3300|3300|3387.5|3387.5|3268.75|3268.75|1297700
910242000000|1998-11-05 05:00:00|3262.5|3262.5|3481.25|3481.25|3493.75|3493.75|3181.25|3181.25|1609100
910328400000|1998-11-06 05:00:00|3462.5|3462.5|3300|3300|3462.5|3462.5|3275|3275|1799200
910587600000|1998-11-09 05:00:00|3287.5|3287.5|3337.5|3337.5|3350|3350|3250|3250|872700
910674000000|1998-11-10 05:00:00|3337.5|3337.5|3375|3375|3393.75|3393.75|3331.25|3331.25|1016000
910760400000|1998-11-11 05:00:00|3381.25|3381.25|3381.25|3381.25|3400|3400|3318.75|3318.75|896000
910846800000|1998-11-12 05:00:00|3275|3275|3275|3275|3306.25|3306.25|3212.5|3212.5|1413700
910933200000|1998-11-13 05:00:00|3262.5|3262.5|3243.75|3243.75|3268.75|3268.75|3175|3175|787800
911192400000|1998-11-16 05:00:00|3243.75|3243.75|3150|3150|3262.5|3262.5|3106.25|3106.25|1939800
911278800000|1998-11-17 05:00:00|3125|3125|3181.25|3181.25|3243.75|3243.75|3118.75|3118.75|953700
911365200000|1998-11-18 05:00:00|3181.25|3181.25|3175|3175|3225|3225|3156.25|3156.25|801000
911451600000|1998-11-19 05:00:00|3175|3175|3187.5|3187.5|3212.5|3212.5|3150|3150|1219600
911538000000|1998-11-20 05:00:00|3250|3250|3375|3375|3425|3425|3237.5|3237.5|874200
911797200000|1998-11-23 05:00:00|3400|3400|3437.5|3437.5|3450|3450|3387.5|3387.5|2062500
911883600000|1998-11-24 05:00:00|3500|3500|3475|3475|3543.75|3543.75|3462.5|3462.5|1251800
911970000000|1998-11-25 05:00:00|3487.5|3487.5|3500|3500|3518.75|3518.75|3475|3475|874100
912142800000|1998-11-27 05:00:00|3500|3500|3512.5|3512.5|3525|3525|3500|3500|545800
912402000000|1998-11-30 05:00:00|3512.5|3512.5|3450|3450|3518.75|3518.75|3450|3450|700200
912488400000|1998-12-01 05:00:00|3525|3525|3556.25|3556.25|3575|3575|3500|3500|2074800
912574800000|1998-12-02 05:00:00|3550|3550|3550|3550|3568.75|3568.75|3487.5|3487.5|1219500
912661200000|1998-12-03 05:00:00|3612.5|3612.5|3600|3600|3625|3625|3575|3575|1430700
912747600000|1998-12-04 05:00:00|3631.25|3631.25|3668.75|3668.75|3668.75|3668.75|3600|3600|787200
913006800000|1998-12-07 05:00:00|3662.5|3662.5|3712.5|3712.5|3731.25|3731.25|3612.5|3612.5|782200
913093200000|1998-12-08 05:00:00|3718.75|3718.75|3893.75|3893.75|3900|3900|3718.75|3718.75|2075000
913179600000|1998-12-09 05:00:00|3893.75|3893.75|3856.25|3856.25|3893.75|3893.75|3750|3750|1342900
913266000000|1998-12-10 05:00:00|3868.75|3868.75|3775|3775|3925|3925|3775|3775|3289700
913352400000|1998-12-11 05:00:00|3950|3950|3825|3825|3968.75|3968.75|3793.75|3793.75|5577700
913611600000|1998-12-14 05:00:00|3687.5|3687.5|3625|3625|3700|3700|3568.75|3568.75|2507700
913698000000|1998-12-15 05:00:00|3662.5|3662.5|3712.5|3712.5|3793.75|3793.75|3631.25|3631.25|1959600
913784400000|1998-12-16 05:00:00|3700|3700|3687.5|3687.5|3768.75|3768.75|3675|3675|1136700
913870800000|1998-12-17 05:00:00|3775|3775|3968.75|3968.75|4087.5|4087.5|3762.5|3762.5|3154900
913957200000|1998-12-18 05:00:00|4062.5|4062.5|3975|3975|4087.5|4087.5|3968.75|3968.75|4616200
914216400000|1998-12-21 05:00:00|4050|4050|4293.75|4293.75|4293.75|4293.75|4012.5|4012.5|19344000
914302800000|1998-12-22 05:00:00|4275|4275|4293.75|4293.75|4325|4325|4243.75|4243.75|4925600
914389200000|1998-12-23 05:00:00|4287.5|4287.5|4368.75|4368.75|4393.75|4393.75|4287.5|4287.5|2925200
914475600000|1998-12-24 05:00:00|4393.75|4393.75|4481.25|4481.25|4481.25|4481.25|4337.5|4337.5|698900
914821200000|1998-12-28 05:00:00|4481.25|4481.25|4487.5|4487.5|4525|4525|4400|4400|1022900
914907600000|1998-12-29 05:00:00|4512.5|4512.5|4731.25|4731.25|4775|4775|4487.5|4487.5|2180900
914994000000|1998-12-30 05:00:00|4675|4675|4656.25|4656.25|4700|4700|4593.75|4593.75|2031200
915080400000|1998-12-31 05:00:00|4725|4725|4800|4800|4850|4850|4681.25|4681.25|3449800
915426000000|1999-01-04 05:00:00|4800|4800|4543.75|4543.75|4800|4800|4493.75|4493.75|3053200
915512400000|1999-01-05 05:00:00|4550|4550|4606.25|4606.25|4693.75|4693.75|4543.75|4543.75|2277200
915598800000|1999-01-06 05:00:00|4750|4750|4737.5|4737.5|4750|4750|4662.5|4662.5|2539700
915685200000|1999-01-07 05:00:00|4687.5|4687.5|4681.25|4681.25|4693.75|4693.75|4612.5|4612.5|1493400
915771600000|1999-01-08 05:00:00|4675|4675|4600|4600|4675|4675|4575|4575|1828900
916030800000|1999-01-11 05:00:00|4575|4575|4575|4575|4593.75|4593.75|4481.25|4481.25|1594700
916117200000|1999-01-12 05:00:00|4525|4525|4456.25|4456.25|4562.5|4562.5|4400|4400|1557300
916203600000|1999-01-13 05:00:00|4262.5|4262.5|4350|4350|4400|4400|4187.5|4187.5|2730200
916290000000|1999-01-14 05:00:00|4450|4450|4475|4475|4531.25|4531.25|4356.25|4356.25|1593700
916376400000|1999-01-15 05:00:00|4512.5|4512.5|4506.25|4506.25|4562.5|4562.5|4425|4425|1061600
916722000000|1999-01-19 05:00:00|4518.75|4518.75|4412.5|4412.5|4531.25|4531.25|4237.5|4237.5|1639100
916808400000|1999-01-20 05:00:00|4387.5|4387.5|4450|4450|4700|4700|4368.75|4368.75|933400
916894800000|1999-01-21 05:00:00|4400|4400|4337.5|4337.5|4431.25|4431.25|4231.25|4231.25|1209900
916981200000|1999-01-22 05:00:00|4275|4275|4262.5|4262.5|4306.25|4306.25|4181.25|4181.25|1013200
917240400000|1999-01-25 05:00:00|4350|4350|4356.25|4356.25|4431.25|4431.25|4300|4300|1293300
917326800000|1999-01-26 05:00:00|4362.5|4362.5|4531.25|4531.25|4556.25|4556.25|4356.25|4356.25|1145500
917413200000|1999-01-27 05:00:00|4556.25|4556.25|4612.5|4612.5|4662.5|4662.5|4450|4450|1367700
917499600000|1999-01-28 05:00:00|4600|4600|4762.5|4762.5|4781.25|4781.25|4600|4600|957600
917586000000|1999-01-29 05:00:00|4775|4775|4906.25|4906.25|4912.5|4912.5|4731.25|4731.25|1616500
917845200000|1999-02-01 05:00:00|4862.5|4862.5|4850|4850|4887.5|4887.5|4806.25|4806.25|887800
917931600000|1999-02-02 05:00:00|4812.5|4812.5|4850|4850|4862.5|4862.5|4700|4700|970300
918018000000|1999-02-03 05:00:00|4850|4850|4850|4850|4900|4900|4781.25|4781.25|1099400
918104400000|1999-02-04 05:00:00|4837.5|4837.5|4731.25|4731.25|4837.5|4837.5|4731.25|4731.25|576900
918190800000|1999-02-05 05:00:00|4737.5|4737.5|4693.75|4693.75|4737.5|4737.5|4575|4575|721400
918450000000|1999-02-08 05:00:00|4693.75|4693.75|4531.25|4531.25|4693.75|4693.75|4531.25|4531.25|831400
918536400000|1999-02-09 05:00:00|4531.25|4531.25|4381.25|4381.25|4556.25|4556.25|4375|4375|1404900
918622800000|1999-02-10 05:00:00|4381.25|4381.25|4475|4475|4475|4475|4350|4350|1258600
918709200000|1999-02-11 05:00:00|4462.5|4462.5|4550|4550|4550|4550|4425|4425|787700
918795600000|1999-02-12 05:00:00|4575|4575|4300|4300|4618.75|4618.75|4287.5|4287.5|983600
919141200000|1999-02-16 05:00:00|4337.5|4337.5|4281.25|4281.25|4418.75|4418.75|4268.75|4268.75|911400
919227600000|1999-02-17 05:00:00|4275|4275|4243.75|4243.75|4275|4275|4181.25|4181.25|857100
919314000000|1999-02-18 05:00:00|4218.75|4218.75|4531.25|4531.25|4537.5|4537.5|4200|4200|835800
919400400000|1999-02-19 05:00:00|4506.25|4506.25|4587.5|4587.5|4600|4600|4456.25|4456.25|792500
919659600000|1999-02-22 05:00:00|4612.5|4612.5|4768.75|4768.75|4768.75|4768.75|4612.5|4612.5|1224800
919746000000|1999-02-23 05:00:00|4768.75|4768.75|4631.25|4631.25|4787.5|4787.5|4600|4600|885800
919832400000|1999-02-24 05:00:00|4675|4675|4631.25|4631.25|4750|4750|4587.5|4587.5|816700
919918800000|1999-02-25 05:00:00|4612.5|4612.5|4562.5|4562.5|4650|4650|4512.5|4512.5|900700
920005200000|1999-02-26 05:00:00|4550|4550|4450|4450|4556.25|4556.25|4337.5|4337.5|1162900
920264400000|1999-03-01 05:00:00|4425|4425|4425|4425|4487.5|4487.5|4343.75|4343.75|938700
920350800000|1999-03-02 05:00:00|4456.25|4456.25|4387.5|4387.5|4456.25|4456.25|4375|4375|761000
920437200000|1999-03-03 05:00:00|4362.5|4362.5|4343.75|4343.75|4400|4400|4243.75|4243.75|848600
920523600000|1999-03-04 05:00:00|4343.75|4343.75|4343.75|4343.75|4375|4375|4293.75|4293.75|998500
920610000000|1999-03-05 05:00:00|4387.5|4387.5|4475|4475|4475|4475|4381.25|4381.25|830700
920869200000|1999-03-08 05:00:00|4487.5|4487.5|4450|4450|4500|4500|4400|4400|652500
920955600000|1999-03-09 05:00:00|4450|4450|4375|4375|4487.5|4487.5|4375|4375|643200
921042000000|1999-03-10 05:00:00|4375|4375|4500|4500|4500|4500|4350|4350|783600
921128400000|1999-03-11 05:00:00|4512.5|4512.5|4581.25|4581.25|4681.25|4681.25|4512.5|4512.5|1340200
921214800000|1999-03-12 05:00:00|4606.25|4606.25|4543.75|4543.75|4637.5|4637.5|4450|4450|998100
921474000000|1999-03-15 05:00:00|4525|4525|4531.25|4531.25|4593.75|4593.75|4481.25|4481.25|608000
921560400000|1999-03-16 05:00:00|4525|4525|4487.5|4487.5|4537.5|4537.5|4387.5|4387.5|1439200
921646800000|1999-03-17 05:00:00|4462.5|4462.5|4506.25|4506.25|4512.5|4512.5|4325|4325|939000
921733200000|1999-03-18 05:00:00|4512.5|4512.5|4506.25|4506.25|4568.75|4568.75|4487.5|4487.5|1475300
921819600000|1999-03-19 05:00:00|4625|4625|4625|4625|4750|4750|4581.25|4581.25|2722000
922078800000|1999-03-22 05:00:00|4618.75|4618.75|4550|4550|4668.75|4668.75|4450|4450|926900
922165200000|1999-03-23 05:00:00|4537.5|4537.5|4437.5|4437.5|4562.5|4562.5|4400|4400|940500
922251600000|1999-03-24 05:00:00|4450|4450|4412.5|4412.5|4462.5|4462.5|4337.5|4337.5|704900
922338000000|1999-03-25 05:00:00|4450|4450|4612.5|4612.5|4612.5|4612.5|4425|4425|668000
922424400000|1999-03-26 05:00:00|4612.5|4612.5|4625|4625|4650|4650|4500|4500|877300
922683600000|1999-03-29 05:00:00|4750|4750|4850|4850|4850|4850|4675|4675|1063200
922770000000|1999-03-30 05:00:00|4850|4850|4868.75|4868.75|4906.25|4906.25|4787.5|4787.5|1135700
922856400000|1999-03-31 05:00:00|4881.25|4881.25|4856.25|4856.25|4943.75|4943.75|4800|4800|1587600
922942800000|1999-04-01 05:00:00|4925|4925|4937.5|4937.5|4943.75|4943.75|4831.25|4831.25|800800
923284800000|1999-04-05 04:00:00|4975|4975|5062.5|5062.5|5187.5|5187.5|4962.5|4962.5|1198400
923371200000|1999-04-06 04:00:00|5062.5|5062.5|4943.75|4943.75|5062.5|5062.5|4912.5|4912.5|1828400
923457600000|1999-04-07 04:00:00|4931.25|4931.25|5056.25|5056.25|5062.5|5062.5|4931.25|4931.25|1133500
923544000000|1999-04-08 04:00:00|5056.25|5056.25|5143.75|5143.75|5150|5150|5018.75|5018.75|1077300
923630400000|1999-04-09 04:00:00|5162.5|5162.5|5218.75|5218.75|5218.75|5218.75|5125|5125|1464800
923889600000|1999-04-12 04:00:00|5162.5|5162.5|5350|5350|5350|5350|5125|5125|1032600
923976000000|1999-04-13 04:00:00|5300|5300|5112.5|5112.5|5325|5325|5106.25|5106.25|994800
924062400000|1999-04-14 04:00:00|5125|5125|5006.25|5006.25|5137.5|5137.5|4987.5|4987.5|1483200
924148800000|1999-04-15 04:00:00|5012.5|5012.5|4881.25|4881.25|5031.25|5031.25|4787.5|4787.5|1442500
924235200000|1999-04-16 04:00:00|4862.5|4862.5|4700|4700|4862.5|4862.5|4650|4650|1205800
924494400000|1999-04-19 04:00:00|4700|4700|4487.5|4487.5|4906.25|4906.25|4468.75|4468.75|1277200
924580800000|1999-04-20 04:00:00|4500|4500|4481.25|4481.25|4650|4650|4468.75|4468.75|1803700
924667200000|1999-04-21 04:00:00|4493.75|4493.75|4400|4400|4500|4500|4231.25|4231.25|2428400
924753600000|1999-04-22 04:00:00|4418.75|4418.75|4587.5|4587.5|4637.5|4637.5|4368.75|4368.75|1520400
924840000000|1999-04-23 04:00:00|4675|4675|4718.75|4718.75|4787.5|4787.5|4612.5|4612.5|1156300
925099200000|1999-04-26 04:00:00|4350|4350|4375|4375|4462.5|4462.5|4300|4300|4118900
925185600000|1999-04-27 04:00:00|4425|4425|4400|4400|4456.25|4456.25|4318.75|4318.75|1357100
925272000000|1999-04-28 04:00:00|4387.5|4387.5|4268.75|4268.75|4412.5|4412.5|4256.25|4256.25|1060900
925358400000|1999-04-29 04:00:00|4293.75|4293.75|4131.25|4131.25|4350|4350|4068.75|4068.75|1138200
925444800000|1999-04-30 04:00:00|4137.5|4137.5|4187.5|4187.5|4275|4275|3950|3950|1781600
925704000000|1999-05-03 04:00:00|4250|4250|4518.75|4518.75|4556.25|4556.25|4243.75|4243.75|1687000
925790400000|1999-05-04 04:00:00|4500|4500|4262.5|4262.5|4506.25|4506.25|4175|4175|1779200
925876800000|1999-05-05 04:00:00|4225|4225|4237.5|4237.5|4243.75|4243.75|4162.5|4162.5|2004500
925963200000|1999-05-06 04:00:00|4250|4250|4262.5|4262.5|4343.75|4343.75|4212.5|4212.5|1189600
926049600000|1999-05-07 04:00:00|4262.5|4262.5|4231.25|4231.25|4325|4325|4231.25|4231.25|641900
926308800000|1999-05-10 04:00:00|4250|4250|4393.75|4393.75|4412.5|4412.5|4212.5|4212.5|1424200
926395200000|1999-05-11 04:00:00|4393.75|4393.75|4362.5|4362.5|4412.5|4412.5|4350|4350|900200
926481600000|1999-05-12 04:00:00|4387.5|4387.5|4468.75|4468.75|4481.25|4481.25|4250|4250|1001100
926568000000|1999-05-13 04:00:00|4481.25|4481.25|4450|4450|4531.25|4531.25|4431.25|4431.25|718300
926654400000|1999-05-14 04:00:00|4375|4375|4306.25|4306.25|4400|4400|4268.75|4268.75|620800
926913600000|1999-05-17 04:00:00|4300|4300|4200|4200|4306.25|4306.25|4200|4200|1224500
927000000000|1999-05-18 04:00:00|4250|4250|4375|4375|4381.25|4381.25|4225|4225|1404500
927086400000|1999-05-19 04:00:00|4425|4425|4500|4500|4500|4500|4325|4325|1034500
927172800000|1999-05-20 04:00:00|4500|4500|4468.75|4468.75|4562.5|4562.5|4443.75|4443.75|1006100
927259200000|1999-05-21 04:00:00|4500|4500|4312.5|4312.5|4543.75|4543.75|4275|4275|1067500
927518400000|1999-05-24 04:00:00|4300|4300|4175|4175|4343.75|4343.75|4150|4150|1349100
927604800000|1999-05-25 04:00:00|4200|4200|4156.25|4156.25|4212.5|4212.5|4050|4050|1674200
927691200000|1999-05-26 04:00:00|4162.5|4162.5|4100|4100|4168.75|4168.75|4031.25|4031.25|1158100
927777600000|1999-05-27 04:00:00|4075|4075|3987.5|3987.5|4081.25|4081.25|3850|3850|2741400
927864000000|1999-05-28 04:00:00|3981.25|3981.25|4100|4100|4125|4125|3981.25|3981.25|2540600
928209600000|1999-06-01 04:00:00|4037.5|4037.5|4162.5|4162.5|4206.25|4206.25|3975|3975|1453300
928296000000|1999-06-02 04:00:00|4168.75|4168.75|4087.5|4087.5|4237.5|4237.5|4006.25|4006.25|1408900
928382400000|1999-06-03 04:00:00|4237.5|4237.5|4525|4525|4525|4525|4212.5|4212.5|4087300
928468800000|1999-06-04 04:00:00|4525|4525|4450|4450|4562.5|4562.5|4400|4400|1016200
928728000000|1999-06-07 04:00:00|4262.5|4262.5|4468.75|4468.75|4481.25|4481.25|4206.25|4206.25|876200
928814400000|1999-06-08 04:00:00|4400|4400|4393.75|4393.75|4431.25|4431.25|4350|4350|969900
928900800000|1999-06-09 04:00:00|4450|4450|4487.5|4487.5|4512.5|4512.5|4412.5|4412.5|948100
928987200000|1999-06-10 04:00:00|4425|4425|4475|4475|4487.5|4487.5|4412.5|4412.5|876500
929073600000|1999-06-11 04:00:00|4487.5|4487.5|4418.75|4418.75|4581.25|4581.25|4350|4350|1314500
929332800000|1999-06-14 04:00:00|4418.75|4418.75|4462.5|4462.5|4462.5|4462.5|4375|4375|474500
929419200000|1999-06-15 04:00:00|4462.5|4462.5|4481.25|4481.25|4531.25|4531.25|4443.75|4443.75|1084100
929505600000|1999-06-16 04:00:00|4525|4525|4812.5|4812.5|4812.5|4812.5|4506.25|4506.25|1316100
929592000000|1999-06-17 04:00:00|4800|4800|4762.5|4762.5|4800|4800|4725|4725|1431100
929678400000|1999-06-18 04:00:00|4768.75|4768.75|4931.25|4931.25|4950|4950|4768.75|4768.75|1397400
929937600000|1999-06-21 04:00:00|4937.5|4937.5|4850|4850|4987.5|4987.5|4768.75|4768.75|703300
930024000000|1999-06-22 04:00:00|4850|4850|4943.75|4943.75|4950|4950|4756.25|4756.25|881300
930110400000|1999-06-23 04:00:00|4887.5|4887.5|4881.25|4881.25|4900|4900|4850|4850|836400
930196800000|1999-06-24 04:00:00|4900|4900|4875|4875|4900|4900|4812.5|4812.5|933500
930283200000|1999-06-25 04:00:00|4812.5|4812.5|4800|4800|4831.25|4831.25|4687.5|4687.5|740300
930542400000|1999-06-28 04:00:00|4812.5|4812.5|4743.75|4743.75|4881.25|4881.25|4737.5|4737.5|1581300
930628800000|1999-06-29 04:00:00|4706.25|4706.25|4787.5|4787.5|4787.5|4787.5|4681.25|4681.25|2020600
930715200000|1999-06-30 04:00:00|4762.5|4762.5|4850|4850|4887.5|4887.5|4712.5|4712.5|1559200
930801600000|1999-07-01 04:00:00|4700|4700|4806.25|4806.25|4818.75|4818.75|4693.75|4693.75|1232100
930888000000|1999-07-02 04:00:00|4781.25|4781.25|4825|4825|4881.25|4881.25|4718.75|4718.75|617900
931233600000|1999-07-06 04:00:00|4825|4825|4918.75|4918.75|4943.75|4943.75|4787.5|4787.5|705200
931320000000|1999-07-07 04:00:00|4937.5|4937.5|5037.5|5037.5|5050|5050|4906.25|4906.25|1140500
931406400000|1999-07-08 04:00:00|5000|5000|4987.5|4987.5|5037.5|5037.5|4950|4950|1506300
931492800000|1999-07-09 04:00:00|5025|5025|4950|4950|5037.5|5037.5|4931.25|4931.25|472500
931752000000|1999-07-12 04:00:00|4850|4850|4937.5|4937.5|4937.5|4937.5|4800|4800|927500
931838400000|1999-07-13 04:00:00|4912.5|4912.5|4856.25|4856.25|4931.25|4931.25|4843.75|4843.75|484200
931924800000|1999-07-14 04:00:00|4837.5|4837.5|4868.75|4868.75|4875|4875|4718.75|4718.75|1105000
932011200000|1999-07-15 04:00:00|4893.75|4893.75|4825|4825|4893.75|4893.75|4781.25|4781.25|780300
932097600000|1999-07-16 04:00:00|4843.75|4843.75|4887.5|4887.5|4912.5|4912.5|4800|4800|761000
932356800000|1999-07-19 04:00:00|4800|4800|4812.5|4812.5|4856.25|4856.25|4787.5|4787.5|663600
932443200000|1999-07-20 04:00:00|4818.75|4818.75|4812.5|4812.5|4831.25|4831.25|4781.25|4781.25|956800
932529600000|1999-07-21 04:00:00|4812.5|4812.5|4850|4850|4900|4900|4781.25|4781.25|723700
932616000000|1999-07-22 04:00:00|4837.5|4837.5|4806.25|4806.25|4843.75|4843.75|4768.75|4768.75|1172800
932702400000|1999-07-23 04:00:00|4800|4800|4643.75|4643.75|4800|4800|4600|4600|1047400
932961600000|1999-07-26 04:00:00|4550|4550|4668.75|4668.75|4693.75|4693.75|4550|4550|1281400
933048000000|1999-07-27 04:00:00|4675|4675|4843.75|4843.75|4856.25|4856.25|4675|4675|1091000
933134400000|1999-07-28 04:00:00|4818.75|4818.75|4937.5|4937.5|4950|4950|4806.25|4806.25|862700
933220800000|1999-07-29 04:00:00|4812.5|4812.5|4787.5|4787.5|4837.5|4837.5|4712.5|4712.5|761700
933307200000|1999-07-30 04:00:00|4787.5|4787.5|4643.75|4643.75|4850|4850|4643.75|4643.75|716700
933566400000|1999-08-02 04:00:00|4643.75|4643.75|4543.75|4543.75|4650|4650|4518.75|4518.75|605900
933652800000|1999-08-03 04:00:00|4537.5|4537.5|4387.5|4387.5|4568.75|4568.75|4356.25|4356.25|978700
933739200000|1999-08-04 04:00:00|4400|4400|4362.5|4362.5|4475|4475|4331.25|4331.25|854500
933825600000|1999-08-05 04:00:00|4350|4350|4250|4250|4375|4375|4206.25|4206.25|878500
933912000000|1999-08-06 04:00:00|4225|4225|4231.25|4231.25|4237.5|4237.5|4162.5|4162.5|768900
934171200000|1999-08-09 04:00:00|4250|4250|4225|4225|4250|4250|4162.5|4162.5|1215800
934257600000|1999-08-10 04:00:00|4225|4225|4368.75|4368.75|4437.5|4437.5|4150|4150|2047400
934344000000|1999-08-11 04:00:00|4425|4425|4400|4400|4500|4500|4393.75|4393.75|750300
934430400000|1999-08-12 04:00:00|4393.75|4393.75|4431.25|4431.25|4475|4475|4343.75|4343.75|803800
934516800000|1999-08-13 04:00:00|4425|4425|4656.25|4656.25|4656.25|4656.25|4406.25|4406.25|723800
934776000000|1999-08-16 04:00:00|4643.75|4643.75|4668.75|4668.75|4668.75|4668.75|4606.25|4606.25|592000
934862400000|1999-08-17 04:00:00|4700|4700|4587.5|4587.5|4700|4700|4525|4525|768000
934948800000|1999-08-18 04:00:00|4612.5|4612.5|4631.25|4631.25|4656.25|4656.25|4550|4550|348000
935035200000|1999-08-19 04:00:00|4606.25|4606.25|4537.5|4537.5|4606.25|4606.25|4456.25|4456.25|639900
935121600000|1999-08-20 04:00:00|4600|4600|4700|4700|4750|4750|4575|4575|761700
935380800000|1999-08-23 04:00:00|4662.5|4662.5|4837.5|4837.5|4837.5|4837.5|4662.5|4662.5|969400
935467200000|1999-08-24 04:00:00|4800|4800|4843.75|4843.75|4862.5|4862.5|4750|4750|648900
935553600000|1999-08-25 04:00:00|4825|4825|4812.5|4812.5|4850|4850|4662.5|4662.5|1219600
935640000000|1999-08-26 04:00:00|4787.5|4787.5|4600|4600|4787.5|4787.5|4600|4600|639100
935726400000|1999-08-27 04:00:00|4600|4600|4587.5|4587.5|4625|4625|4475|4475|991500
935985600000|1999-08-30 04:00:00|4562.5|4562.5|4425|4425|4587.5|4587.5|4425|4425|962400
936072000000|1999-08-31 04:00:00|4412.5|4412.5|4468.75|4468.75|4500|4500|4362.5|4362.5|1187900
936158400000|1999-09-01 04:00:00|4450|4450|4431.25|4431.25|4475|4475|4400|4400|572000
936244800000|1999-09-02 04:00:00|4437.5|4437.5|4293.75|4293.75|4437.5|4437.5|4218.75|4218.75|1125700
936331200000|1999-09-03 04:00:00|4325|4325|4412.5|4412.5|4456.25|4456.25|4300|4300|1004600
936676800000|1999-09-07 04:00:00|4437.5|4437.5|4400|4400|4462.5|4462.5|4400|4400|1049800
936763200000|1999-09-08 04:00:00|4387.5|4387.5|4337.5|4337.5|4400|4400|4318.75|4318.75|804600
936849600000|1999-09-09 04:00:00|4325|4325|4293.75|4293.75|4337.5|4337.5|4225|4225|640700
936936000000|1999-09-10 04:00:00|4293.75|4293.75|4168.75|4168.75|4325|4325|4150|4150|1464600
937195200000|1999-09-13 04:00:00|4206.25|4206.25|4087.5|4087.5|4206.25|4206.25|4062.5|4062.5|1384900
937281600000|1999-09-14 04:00:00|4062.5|4062.5|4206.25|4206.25|4293.75|4293.75|4062.5|4062.5|927300
937368000000|1999-09-15 04:00:00|4225|4225|4081.25|4081.25|4300|4300|4056.25|4056.25|1214600
937454400000|1999-09-16 04:00:00|4150|4150|4243.75|4243.75|4262.5|4262.5|4000|4000|2402100
937540800000|1999-09-17 04:00:00|4331.25|4331.25|4550|4550|4600|4600|4306.25|4306.25|2346400
937800000000|1999-09-20 04:00:00|4556.25|4556.25|4562.5|4562.5|4593.75|4593.75|4475|4475|1741100
937886400000|1999-09-21 04:00:00|4550|4550|4450|4450|4562.5|4562.5|4381.25|4381.25|1229000
937972800000|1999-09-22 04:00:00|4500|4500|4575|4575|4650|4650|4475|4475|751100
938059200000|1999-09-23 04:00:00|4575|4575|4537.5|4537.5|4675|4675|4500|4500|1148200
938145600000|1999-09-24 04:00:00|4506.25|4506.25|4300|4300|4575|4575|4212.5|4212.5|1226800
938404800000|1999-09-27 04:00:00|4375|4375|4300|4300|4418.75|4418.75|4300|4300|957800
938491200000|1999-09-28 04:00:00|4293.75|4293.75|4181.25|4181.25|4312.5|4312.5|4125|4125|1518200
938577600000|1999-09-29 04:00:00|4143.75|4143.75|4200|4200|4225|4225|4137.5|4137.5|1585500
938664000000|1999-09-30 04:00:00|4350|4350|4350|4350|4443.75|4443.75|4262.5|4262.5|1224200
938750400000|1999-10-01 04:00:00|4350|4350|4468.75|4468.75|4475|4475|4350|4350|1445300
939009600000|1999-10-04 04:00:00|4475|4475|4581.25|4581.25|4618.75|4618.75|4450|4450|1161900
939096000000|1999-10-05 04:00:00|4575|4575|4468.75|4468.75|4575|4575|4431.25|4431.25|1668000
939182400000|1999-10-06 04:00:00|4475|4475|4487.5|4487.5|4500|4500|4375|4375|1136400
939268800000|1999-10-07 04:00:00|4475|4475|4475|4475|4512.5|4512.5|4450|4450|796100
939355200000|1999-10-08 04:00:00|4487.5|4487.5|4393.75|4393.75|4506.25|4506.25|4356.25|4356.25|894500
939614400000|1999-10-11 04:00:00|4393.75|4393.75|4387.5|4387.5|4425|4425|4356.25|4356.25|729700
939700800000|1999-10-12 04:00:00|4375|4375|4231.25|4231.25|4400|4400|4193.75|4193.75|717100
939787200000|1999-10-13 04:00:00|4262.5|4262.5|4106.25|4106.25|4275|4275|4106.25|4106.25|600400
939873600000|1999-10-14 04:00:00|4112.5|4112.5|4143.75|4143.75|4212.5|4212.5|4075|4075|1159400
939960000000|1999-10-15 04:00:00|4143.75|4143.75|4037.5|4037.5|4150|4150|4025|4025|1117400
940219200000|1999-10-18 04:00:00|4025|4025|4006.25|4006.25|4031.25|4031.25|3812.5|3812.5|1135900
940305600000|1999-10-19 04:00:00|4012.5|4012.5|3987.5|3987.5|4087.5|4087.5|3956.25|3956.25|1227700
940392000000|1999-10-20 04:00:00|4125|4125|4181.25|4181.25|4268.75|4268.75|4118.75|4118.75|1255600
940478400000|1999-10-21 04:00:00|4137.5|4137.5|4268.75|4268.75|4268.75|4268.75|4087.5|4087.5|643000
940564800000|1999-10-22 04:00:00|4262.5|4262.5|4187.5|4187.5|4337.5|4337.5|4100|4100|788600
940824000000|1999-10-25 04:00:00|4075|4075|4100|4100|4125|4125|4037.5|4037.5|1174600
940910400000|1999-10-26 04:00:00|4100|4100|3962.5|3962.5|4150|4150|3956.25|3956.25|1213000
940996800000|1999-10-27 04:00:00|3950|3950|3912.5|3912.5|3987.5|3987.5|3868.75|3868.75|1445300
941083200000|1999-10-28 04:00:00|4087.5|4087.5|4175|4175|4181.25|4181.25|4050|4050|1531300
941169600000|1999-10-29 04:00:00|4325|4325|4450|4450|4493.75|4493.75|4275|4275|1532600
941432400000|1999-11-01 05:00:00|4475|4475|4381.25|4381.25|4487.5|4487.5|4350|4350|1000500
941518800000|1999-11-02 05:00:00|4381.25|4381.25|4431.25|4431.25|4568.75|4568.75|4381.25|4381.25|1360400
941605200000|1999-11-03 05:00:00|4575|4575|4531.25|4531.25|4618.75|4618.75|4525|4525|1286000
941691600000|1999-11-04 05:00:00|4562.5|4562.5|4681.25|4681.25|4700|4700|4512.5|4512.5|1212800
941778000000|1999-11-05 05:00:00|4700|4700|4700|4700|4787.5|4787.5|4681.25|4681.25|944000
942037200000|1999-11-08 05:00:00|4712.5|4712.5|4756.25|4756.25|4781.25|4781.25|4700|4700|811300
942123600000|1999-11-09 05:00:00|4756.25|4756.25|4631.25|4631.25|4756.25|4756.25|4575|4575|1085300
942210000000|1999-11-10 05:00:00|4656.25|4656.25|4593.75|4593.75|4662.5|4662.5|4568.75|4568.75|653300
942296400000|1999-11-11 05:00:00|4600|4600|4668.75|4668.75|4693.75|4693.75|4587.5|4587.5|843800
942382800000|1999-11-12 05:00:00|4693.75|4693.75|4650|4650|4743.75|4743.75|4600|4600|723400
942642000000|1999-11-15 05:00:00|4625|4625|4693.75|4693.75|4762.5|4762.5|4618.75|4618.75|1241700
942728400000|1999-11-16 05:00:00|4850|4850|5000|5000|5000|5000|4812.5|4812.5|1256900
942814800000|1999-11-17 05:00:00|5100|5100|4956.25|4956.25|5187.5|5187.5|4925|4925|1365400
942901200000|1999-11-18 05:00:00|4956.25|4956.25|4887.5|4887.5|4968.75|4968.75|4793.75|4793.75|826300
942987600000|1999-11-19 05:00:00|4862.5|4862.5|4825|4825|4862.5|4862.5|4731.25|4731.25|652500
943246800000|1999-11-22 05:00:00|4856.25|4856.25|4806.25|4806.25|4856.25|4856.25|4743.75|4743.75|716100
943333200000|1999-11-23 05:00:00|4762.5|4762.5|4700|4700|4768.75|4768.75|4650|4650|663800
943419600000|1999-11-24 05:00:00|4700|4700|4762.5|4762.5|4781.25|4781.25|4650|4650|531300
943592400000|1999-11-26 05:00:00|4750|4750|4718.75|4718.75|4750|4750|4656.25|4656.25|339400
943851600000|1999-11-29 05:00:00|4693.75|4693.75|4581.25|4581.25|4693.75|4693.75|4562.5|4562.5|897200
943938000000|1999-11-30 05:00:00|4587.5|4587.5|4412.5|4412.5|4600|4600|4412.5|4412.5|1038600
944024400000|1999-12-01 05:00:00|4418.75|4418.75|4487.5|4487.5|4575|4575|4387.5|4387.5|1734300
944110800000|1999-12-02 05:00:00|4450|4450|4800|4800|4812.5|4812.5|4443.75|4443.75|2513900
944197200000|1999-12-03 05:00:00|4775|4775|4975|4975|4993.75|4993.75|4737.5|4737.5|1869100
944456400000|1999-12-06 05:00:00|4975|4975|5050|5050|5050|5050|4875|4875|1526700
944542800000|1999-12-07 05:00:00|5000|5000|4881.25|4881.25|5006.25|5006.25|4856.25|4856.25|1338000
944629200000|1999-12-08 05:00:00|4900|4900|4745.703|4745.703|4900|4900|4612.5|4612.5|2394400
944715600000|1999-12-09 05:00:00|4675|4675|4625|4625|4775|4775|4600|4600|1044800
944802000000|1999-12-10 05:00:00|4675|4675|4625|4625|4675|4675|4618.75|4618.75|767000
945061200000|1999-12-13 05:00:00|4600|4600|4531.25|4531.25|4637.5|4637.5|4531.25|4531.25|863100
945147600000|1999-12-14 05:00:00|4531.25|4531.25|4600|4600|4637.5|4637.5|4531.25|4531.25|3073400
945234000000|1999-12-15 05:00:00|4593.75|4593.75|4425|4425|4600|4600|4400|4400|1414200
945320400000|1999-12-16 05:00:00|4412.5|4412.5|4475|4475|4587.5|4587.5|4343.75|4343.75|1211900
945406800000|1999-12-17 05:00:00|4500|4500|4387.5|4387.5|4543.75|4543.75|4387.5|4387.5|1672400
945666000000|1999-12-20 05:00:00|4400|4400|4562.5|4562.5|4587.5|4587.5|4393.75|4393.75|885500
945752400000|1999-12-21 05:00:00|4512.5|4512.5|4562.5|4562.5|4600|4600|4475|4475|758200
945838800000|1999-12-22 05:00:00|4600|4600|4675|4675|4681.25|4681.25|4568.75|4568.75|1160200
945925200000|1999-12-23 05:00:00|4762.5|4762.5|4737.5|4737.5|4837.5|4837.5|4700|4700|464000
946270800000|1999-12-27 05:00:00|4725|4725|4625|4625|4781.25|4781.25|4625|4625|519200
946357200000|1999-12-28 05:00:00|4625|4625|4612.5|4612.5|4681.25|4681.25|4575|4575|417900
946443600000|1999-12-29 05:00:00|4618.75|4618.75|4687.5|4687.5|4700|4700|4550|4550|536900
946530000000|1999-12-30 05:00:00|4650|4650|4718.75|4718.75|4750|4750|4612.5|4612.5|349700
946616400000|1999-12-31 05:00:00|4737.5|4737.5|4781.25|4781.25|4781.25|4781.25|4687.5|4687.5|289500
946875600000|2000-01-03 05:00:00|4600|4600|4687.5|4687.5|4712.5|4712.5|4525|4525|1532600
946962000000|2000-01-04 05:00:00|4750|4750|4631.25|4631.25|4756.25|4756.25|4618.75|4618.75|1061600
947048400000|2000-01-05 05:00:00|4631.25|4631.25|4787.5|4787.5|4856.25|4856.25|4631.25|4631.25|1674400
947134800000|2000-01-06 05:00:00|4781.25|4781.25|4856.25|4856.25|4931.25|4931.25|4712.5|4712.5|1437300
947221200000|2000-01-07 05:00:00|4700|4700|4800|4800|4856.25|4856.25|4700|4700|1813900
947480400000|2000-01-10 05:00:00|4850|4850|5012.5|5012.5|5081.25|5081.25|4843.75|4843.75|1888900
947566800000|2000-01-11 05:00:00|5006.25|5006.25|5050|5050|5056.25|5056.25|4956.25|4956.25|1161700
947653200000|2000-01-12 05:00:00|5037.5|5037.5|4818.75|4818.75|5043.75|5043.75|4806.25|4806.25|1642100
947739600000|2000-01-13 05:00:00|4818.75|4818.75|5000|5000|5043.75|5043.75|4800|4800|1667000
947826000000|2000-01-14 05:00:00|4975|4975|5056.25|5056.25|5125|5125|4950|4950|1841200
948171600000|2000-01-18 05:00:00|4950|4950|5000|5000|5025|5025|4937.5|4937.5|1199900
948258000000|2000-01-19 05:00:00|5000|5000|5025|5025|5112.5|5112.5|4987.5|4987.5|1419200
948344400000|2000-01-20 05:00:00|5056.25|5056.25|4918.75|4918.75|5087.5|5087.5|4918.75|4918.75|628600
948430800000|2000-01-21 05:00:00|5062.5|5062.5|4662.5|4662.5|5062.5|5062.5|4600|4600|1776500
948690000000|2000-01-24 05:00:00|4600|4600|4312.5|4312.5|4600|4600|4275|4275|4527700
948776400000|2000-01-25 05:00:00|4325|4325|4225|4225|4406.25|4406.25|4187.5|4187.5|3590500
948862800000|2000-01-26 05:00:00|4237.5|4237.5|4393.75|4393.75|4525|4525|4187.5|4187.5|3154800
948949200000|2000-01-27 05:00:00|4250|4250|4275|4275|4375|4375|4231.25|4231.25|2367700
949035600000|2000-01-28 05:00:00|4250|4250|4450|4450|4450|4450|4200|4200|3433600
949294800000|2000-01-31 05:00:00|4450|4450|4506.25|4506.25|4550|4550|4375|4375|2480700
949381200000|2000-02-01 05:00:00|4506.25|4506.25|4506.25|4506.25|4543.75|4543.75|4425|4425|1648400
949467600000|2000-02-02 05:00:00|4600|4600|4500|4500|4600|4600|4475|4475|1648300
949554000000|2000-02-03 05:00:00|4487.5|4487.5|4725|4725|4762.5|4762.5|4462.5|4462.5|1303700
949640400000|2000-02-04 05:00:00|4825|4825|4662.5|4662.5|4831.25|4831.25|4612.5|4612.5|1572600
949899600000|2000-02-07 05:00:00|4662.5|4662.5|4306.25|4306.25|4668.75|4668.75|4275|4275|1274900
949986000000|2000-02-08 05:00:00|4425|4425|4275|4275|4425|4425|4050|4050|3870000
950072400000|2000-02-09 05:00:00|4256.25|4256.25|4293.75|4293.75|4331.25|4331.25|4237.5|4237.5|1551500
950158800000|2000-02-10 05:00:00|4287.5|4287.5|4206.25|4206.25|4287.5|4287.5|4175|4175|900700
950245200000|2000-02-11 05:00:00|4300|4300|4037.5|4037.5|4300|4300|3962.5|3962.5|1116800
950504400000|2000-02-14 05:00:00|4050|4050|3550|3550|4062.5|4062.5|3437.5|3437.5|5839900
950590800000|2000-02-15 05:00:00|3550|3550|3400|3400|3600|3600|3393.75|3393.75|6539600
950677200000|2000-02-16 05:00:00|3375|3375|3187.5|3187.5|3375|3375|3125|3125|5904300
950763600000|2000-02-17 05:00:00|3225|3225|3118.75|3118.75|3368.75|3368.75|3093.75|3093.75|4628200
950850000000|2000-02-18 05:00:00|3168.75|3168.75|3106.25|3106.25|3225|3225|3056.25|3056.25|3899700
951195600000|2000-02-22 05:00:00|3093.75|3093.75|3043.75|3043.75|3162.5|3162.5|3025|3025|2411700
951282000000|2000-02-23 05:00:00|3025|3025|2962.5|2962.5|3031.25|3031.25|2906.25|2906.25|2496000
951368400000|2000-02-24 05:00:00|3012.5|3012.5|2800|2800|3012.5|3012.5|2725|2725|3625200
951454800000|2000-02-25 05:00:00|2800|2800|2762.5|2762.5|2862.5|2862.5|2750|2750|4264300
951714000000|2000-02-28 05:00:00|2850|2850|3000|3000|3000|3000|2800|2800|7053000
951800400000|2000-02-29 05:00:00|3062.5|3062.5|2881.25|2881.25|3062.5|3062.5|2856.25|2856.25|3239600
951886800000|2000-03-01 05:00:00|2881.25|2881.25|2687.5|2687.5|2906.25|2906.25|2637.5|2637.5|4766600
951973200000|2000-03-02 05:00:00|2700|2700|2587.5|2587.5|2725|2725|2493.75|2493.75|4939100
952059600000|2000-03-03 05:00:00|2637.5|2637.5|2612.5|2612.5|2712.5|2712.5|2581.25|2581.25|4873300
952318800000|2000-03-06 05:00:00|2612.5|2612.5|2425|2425|2637.5|2637.5|2375|2375|3185100
952405200000|2000-03-07 05:00:00|2206.25|2206.25|2450|2450|2487.5|2487.5|2206.25|2206.25|4242900
952491600000|2000-03-08 05:00:00|2400|2400|2393.75|2393.75|2443.75|2443.75|2312.5|2312.5|3841300
952578000000|2000-03-09 05:00:00|2406.25|2406.25|2318.75|2318.75|2406.25|2406.25|2300|2300|4022800
952664400000|2000-03-10 05:00:00|2337.5|2337.5|2306.25|2306.25|2343.75|2343.75|2287.5|2287.5|3226800
952923600000|2000-03-13 05:00:00|2300|2300|2287.5|2287.5|2381.25|2381.25|2237.5|2237.5|3302700
953010000000|2000-03-14 05:00:00|2293.75|2293.75|2218.75|2218.75|2312.5|2312.5|2206.25|2206.25|4476000
953096400000|2000-03-15 05:00:00|2225|2225|2275|2275|2318.75|2318.75|2200|2200|5111100
953182800000|2000-03-16 05:00:00|2337.5|2337.5|2650|2650|2650|2650|2331.25|2331.25|7671400
953269200000|2000-03-17 05:00:00|2275|2275|2187.5|2187.5|2350|2350|2118.75|2118.75|17469100
953528400000|2000-03-20 05:00:00|2250|2250|2375|2375|2412.5|2412.5|2225|2225|11510800
953614800000|2000-03-21 05:00:00|2350|2350|2400|2400|2443.75|2443.75|2337.5|2337.5|5829100
953701200000|2000-03-22 05:00:00|2400|2400|2481.25|2481.25|2506.25|2506.25|2400|2400|5334800
953787600000|2000-03-23 05:00:00|2481.25|2481.25|2393.75|2393.75|2500|2500|2387.5|2387.5|2577200
953874000000|2000-03-24 05:00:00|2450|2450|2462.5|2462.5|2475|2475|2400|2400|2395200
954133200000|2000-03-27 05:00:00|2550|2550|2475|2475|2556.25|2556.25|2462.5|2462.5|1937300
954219600000|2000-03-28 05:00:00|2500|2500|2431.25|2431.25|2537.5|2537.5|2425|2425|2367700
954306000000|2000-03-29 05:00:00|2475|2475|2431.25|2431.25|2475|2475|2425|2425|2109900
954392400000|2000-03-30 05:00:00|2437.5|2437.5|2406.25|2406.25|2462.5|2462.5|2393.75|2393.75|2908500
954478800000|2000-03-31 05:00:00|2400|2400|2481.25|2481.25|2500|2500|2387.5|2387.5|3541400
954734400000|2000-04-03 04:00:00|2481.25|2481.25|2393.75|2393.75|2481.25|2481.25|2350|2350|3917800
954820800000|2000-04-04 04:00:00|2412.5|2412.5|2425|2425|2425|2425|2318.75|2318.75|3349700
954907200000|2000-04-05 04:00:00|2425|2425|2406.25|2406.25|2462.5|2462.5|2387.5|2387.5|1756800
954993600000|2000-04-06 04:00:00|2431.25|2431.25|2412.5|2412.5|2450|2450|2400|2400|1478500
955080000000|2000-04-07 04:00:00|2437.5|2437.5|2450|2450|2481.25|2481.25|2400|2400|2890200
955339200000|2000-04-10 04:00:00|2462.5|2462.5|2487.5|2487.5|2518.75|2518.75|2450|2450|2132500
955425600000|2000-04-11 04:00:00|2500|2500|2481.25|2481.25|2525|2525|2431.25|2431.25|1642400
955512000000|2000-04-12 04:00:00|2500|2500|2393.75|2393.75|2500|2500|2393.75|2393.75|3674000
955598400000|2000-04-13 04:00:00|2406.25|2406.25|2393.75|2393.75|2468.75|2468.75|2387.5|2387.5|2581400
955684800000|2000-04-14 04:00:00|2368.75|2368.75|2200|2200|2375|2375|2150|2150|2005100
955944000000|2000-04-17 04:00:00|2306.25|2306.25|2225|2225|2325|2325|2206.25|2206.25|2704600
956030400000|2000-04-18 04:00:00|2225|2225|2381.25|2381.25|2387.5|2387.5|2181.25|2181.25|2541800
956116800000|2000-04-19 04:00:00|2337.5|2337.5|2375|2375|2393.75|2393.75|2306.25|2306.25|1776800
956203200000|2000-04-20 04:00:00|2375|2375|2393.75|2393.75|2400|2400|2331.25|2331.25|1112700
956548800000|2000-04-24 04:00:00|2362.5|2362.5|2368.75|2368.75|2393.75|2393.75|2325|2325|1945200
956635200000|2000-04-25 04:00:00|2362.5|2362.5|2412.5|2412.5|2418.75|2418.75|2337.5|2337.5|2323000
956721600000|2000-04-26 04:00:00|2431.25|2431.25|2462.5|2462.5|2493.75|2493.75|2431.25|2431.25|2132200
956808000000|2000-04-27 04:00:00|2437.5|2437.5|2450|2450|2468.75|2468.75|2393.75|2393.75|2275400
956894400000|2000-04-28 04:00:00|2462.5|2462.5|2487.5|2487.5|2487.5|2487.5|2425|2425|1935400
957153600000|2000-05-01 04:00:00|2456.25|2456.25|2425|2425|2468.75|2468.75|2400|2400|1619100
957240000000|2000-05-02 04:00:00|2443.75|2443.75|2525|2525|2562.5|2562.5|2431.25|2431.25|1931200
957326400000|2000-05-03 04:00:00|2562.5|2562.5|2487.5|2487.5|2618.75|2618.75|2431.25|2431.25|2216300
957412800000|2000-05-04 04:00:00|2487.5|2487.5|2443.75|2443.75|2493.75|2493.75|2412.5|2412.5|1330000
957499200000|2000-05-05 04:00:00|2443.75|2443.75|2512.5|2512.5|2537.5|2537.5|2425|2425|922900
957758400000|2000-05-08 04:00:00|2506.25|2506.25|2581.25|2581.25|2587.5|2587.5|2475|2475|1232800
957844800000|2000-05-09 04:00:00|2556.25|2556.25|2537.5|2537.5|2562.5|2562.5|2468.75|2468.75|1549300
957931200000|2000-05-10 04:00:00|2562.5|2562.5|2625|2625|2643.75|2643.75|2556.25|2556.25|1708500
958017600000|2000-05-11 04:00:00|2662.5|2662.5|2650|2650|2668.75|2668.75|2625|2625|1068000
958104000000|2000-05-12 04:00:00|2600|2600|2606.25|2606.25|2643.75|2643.75|2581.25|2581.25|1290400
958363200000|2000-05-15 04:00:00|2618.75|2618.75|2643.75|2643.75|2643.75|2643.75|2587.5|2587.5|781900
958449600000|2000-05-16 04:00:00|2656.25|2656.25|2737.5|2737.5|2768.75|2768.75|2618.75|2618.75|1578000
958536000000|2000-05-17 04:00:00|2675|2675|2700|2700|2737.5|2737.5|2631.25|2631.25|1273900
958622400000|2000-05-18 04:00:00|2725|2725|2881.25|2881.25|2887.5|2887.5|2718.75|2718.75|1826700
958708800000|2000-05-19 04:00:00|2806.25|2806.25|2731.25|2731.25|2818.75|2818.75|2693.75|2693.75|1982900
958968000000|2000-05-22 04:00:00|2812.5|2812.5|2618.75|2618.75|2812.5|2812.5|2606.25|2606.25|1465200
959054400000|2000-05-23 04:00:00|2643.75|2643.75|2581.25|2581.25|2662.5|2662.5|2562.5|2562.5|1055300
959140800000|2000-05-24 04:00:00|2581.25|2581.25|2693.75|2693.75|2743.75|2743.75|2543.75|2543.75|1891800
959227200000|2000-05-25 04:00:00|2700|2700|2568.75|2568.75|2731.25|2731.25|2543.75|2543.75|1299600
959313600000|2000-05-26 04:00:00|2531.25|2531.25|2493.75|2493.75|2581.25|2581.25|2493.75|2493.75|1129200
959659200000|2000-05-30 04:00:00|2600|2600|2718.75|2718.75|2768.75|2768.75|2531.25|2531.25|2064100
959745600000|2000-05-31 04:00:00|2800|2800|2712.5|2712.5|2806.25|2806.25|2712.5|2712.5|1550700
959832000000|2000-06-01 04:00:00|2712.5|2712.5|2656.25|2656.25|2718.75|2718.75|2625|2625|1097300
959918400000|2000-06-02 04:00:00|2718.75|2718.75|2731.25|2731.25|2750|2750|2687.5|2687.5|1039400
960177600000|2000-06-05 04:00:00|2731.25|2731.25|2668.75|2668.75|2731.25|2731.25|2643.75|2643.75|760800
960264000000|2000-06-06 04:00:00|2650|2650|2618.75|2618.75|2656.25|2656.25|2593.75|2593.75|976200
960350400000|2000-06-07 04:00:00|2600|2600|2518.75|2518.75|2612.5|2612.5|2512.5|2512.5|1621000
960436800000|2000-06-08 04:00:00|2550|2550|2500|2500|2556.25|2556.25|2425|2425|1869100
960523200000|2000-06-09 04:00:00|2500|2500|2493.75|2493.75|2550|2550|2481.25|2481.25|1183300
960782400000|2000-06-12 04:00:00|2500|2500|2431.25|2431.25|2500|2500|2400|2400|1499500
960868800000|2000-06-13 04:00:00|2431.25|2431.25|2431.25|2431.25|2450|2450|2406.25|2406.25|857700
960955200000|2000-06-14 04:00:00|2462.5|2462.5|2418.75|2418.75|2468.75|2468.75|2381.25|2381.25|2646000
961041600000|2000-06-15 04:00:00|2406.25|2406.25|2375|2375|2425|2425|2337.5|2337.5|2127500
961128000000|2000-06-16 04:00:00|2350|2350|2356.25|2356.25|2443.75|2443.75|2300|2300|2681100
961387200000|2000-06-19 04:00:00|2356.25|2356.25|2337.5|2337.5|2400|2400|2293.75|2293.75|1598300
961473600000|2000-06-20 04:00:00|2000|2000|1950|1950|2287.5|2287.5|1850|1850|10521200
961560000000|2000-06-21 04:00:00|1881.25|1881.25|1912.5|1912.5|1937.5|1937.5|1831.25|1831.25|16958400
961646400000|2000-06-22 04:00:00|1962.5|1962.5|1968.75|1968.75|2012.5|2012.5|1937.5|1937.5|8172500
961732800000|2000-06-23 04:00:00|1993.75|1993.75|1868.75|1868.75|1993.75|1993.75|1837.5|1837.5|4650000
961992000000|2000-06-26 04:00:00|1912.5|1912.5|1900|1900|1925|1925|1856.25|1856.25|3471100
962078400000|2000-06-27 04:00:00|1868.75|1868.75|1918.75|1918.75|1925|1925|1868.75|1868.75|3322800
962164800000|2000-06-28 04:00:00|1912.5|1912.5|1939.063|1939.063|1962.5|1962.5|1900|1900|2999600
962251200000|2000-06-29 04:00:00|1925|1925|1906.25|1906.25|1987.5|1987.5|1887.5|1887.5|3763800
962337600000|2000-06-30 04:00:00|1906.25|1906.25|1950|1950|1950|1950|1900|1900|2036600
962596800000|2000-07-03 04:00:00|1912.5|1912.5|1950|1950|1962.5|1962.5|1912.5|1912.5|980400
962769600000|2000-07-05 04:00:00|2000|2000|1975|1975|2000|2000|1931.25|1931.25|2254000
962856000000|2000-07-06 04:00:00|1956.25|1956.25|2006.25|2006.25|2012.5|2012.5|1956.25|1956.25|1506200
962942400000|2000-07-07 04:00:00|2000|2000|2081.25|2081.25|2081.25|2081.25|2000|2000|1668000
963201600000|2000-07-10 04:00:00|2068.75|2068.75|2025|2025|2075|2075|2025|2025|820700
963288000000|2000-07-11 04:00:00|2031.25|2031.25|2062.5|2062.5|2081.25|2081.25|2025|2025|2615600
963374400000|2000-07-12 04:00:00|2087.5|2087.5|2081.25|2081.25|2181.25|2181.25|2062.5|2062.5|1870600
963460800000|2000-07-13 04:00:00|2075|2075|2025|2025|2075|2075|2000|2000|1891400
963547200000|2000-07-14 04:00:00|2018.75|2018.75|2012.5|2012.5|2025|2025|1987.5|1987.5|2523800
963806400000|2000-07-17 04:00:00|2000|2000|1968.75|1968.75|2000|2000|1925|1925|2647200
963892800000|2000-07-18 04:00:00|1968.75|1968.75|2000|2000|2037.5|2037.5|1962.5|1962.5|2002600
963979200000|2000-07-19 04:00:00|2000|2000|2050|2050|2050|2050|1993.75|1993.75|1160700
964065600000|2000-07-20 04:00:00|1975|1975|1956.25|1956.25|1981.25|1981.25|1925|1925|1619200
964152000000|2000-07-21 04:00:00|1981.25|1981.25|1925|1925|2018.75|2018.75|1925|1925|2496900
964411200000|2000-07-24 04:00:00|1925|1925|1887.5|1887.5|1950|1950|1875|1875|1755600
964497600000|2000-07-25 04:00:00|1912.5|1912.5|1912.5|1912.5|1962.5|1962.5|1900|1900|1262300
964584000000|2000-07-26 04:00:00|1912.5|1912.5|1889.844|1889.844|1956.25|1956.25|1887.5|1887.5|1899800
964670400000|2000-07-27 04:00:00|1900|1900|1925|1925|1937.5|1937.5|1900|1900|907300
964756800000|2000-07-28 04:00:00|1900|1900|1931.25|1931.25|1937.5|1937.5|1893.75|1893.75|2540900
965016000000|2000-07-31 04:00:00|1912.5|1912.5|1862.5|1862.5|1937.5|1937.5|1862.5|1862.5|2083700
965102400000|2000-08-01 04:00:00|1868.75|1868.75|1893.75|1893.75|1912.5|1912.5|1868.75|1868.75|1869700
965188800000|2000-08-02 04:00:00|1881.25|1881.25|1912.5|1912.5|1937.5|1937.5|1881.25|1881.25|1860300
965275200000|2000-08-03 04:00:00|1906.25|1906.25|1925|1925|1931.25|1931.25|1900|1900|1169100
965361600000|2000-08-04 04:00:00|1937.5|1937.5|1962.5|1962.5|1968.75|1968.75|1925|1925|1890000
965620800000|2000-08-07 04:00:00|1937.5|1937.5|2006.25|2006.25|2031.25|2031.25|1925|1925|1656600
965707200000|2000-08-08 04:00:00|2012.5|2012.5|2031.25|2031.25|2043.75|2043.75|2006.25|2006.25|1533700
965793600000|2000-08-09 04:00:00|2025|2025|2081.25|2081.25|2087.5|2087.5|2025|2025|1648100
965880000000|2000-08-10 04:00:00|2081.25|2081.25|2175|2175|2268.75|2268.75|2081.25|2081.25|2862100
965966400000|2000-08-11 04:00:00|2225|2225|2256.25|2256.25|2281.25|2281.25|2193.75|2193.75|1648000
966225600000|2000-08-14 04:00:00|2200|2200|2306.25|2306.25|2318.75|2318.75|2200|2200|2065300
966312000000|2000-08-15 04:00:00|2281.25|2281.25|2187.5|2187.5|2293.75|2293.75|2175|2175|1640600
966398400000|2000-08-16 04:00:00|2175|2175|2181.25|2181.25|2200|2200|2168.75|2168.75|1632800
966484800000|2000-08-17 04:00:00|2200|2200|2168.75|2168.75|2206.25|2206.25|2156.25|2156.25|1317300
966571200000|2000-08-18 04:00:00|2168.75|2168.75|2200|2200|2200|2200|2156.25|2156.25|1050900
966830400000|2000-08-21 04:00:00|2200|2200|2293.75|2293.75|2387.5|2387.5|2187.5|2187.5|3492600
966916800000|2000-08-22 04:00:00|2256.25|2256.25|2256.25|2256.25|2281.25|2281.25|2206.25|2206.25|1143500
967003200000|2000-08-23 04:00:00|2259.375|2259.375|2212.5|2212.5|2287.5|2287.5|2200|2200|1220600
967089600000|2000-08-24 04:00:00|2200|2200|2150|2150|2212.5|2212.5|2131.25|2131.25|3004200
967176000000|2000-08-25 04:00:00|2125|2125|2137.5|2137.5|2175|2175|2100|2100|872100
967435200000|2000-08-28 04:00:00|2118.75|2118.75|2118.75|2118.75|2131.25|2131.25|2075|2075|1066700
967521600000|2000-08-29 04:00:00|2093.75|2093.75|2093.75|2093.75|2112.5|2112.5|2081.25|2081.25|1549000
967608000000|2000-08-30 04:00:00|2112.5|2112.5|2000|2000|2118.75|2118.75|1987.5|1987.5|3099600
967694400000|2000-08-31 04:00:00|2012.5|2012.5|1995.703|1995.703|2012.5|2012.5|1968.75|1968.75|3204700
967780800000|2000-09-01 04:00:00|2000|2000|2025|2025|2025|2025|2000|2000|2203700
968126400000|2000-09-05 04:00:00|2037.5|2037.5|2112.5|2112.5|2112.5|2112.5|2025|2025|1797900
968212800000|2000-09-06 04:00:00|2081.25|2081.25|2106.25|2106.25|2162.5|2162.5|2081.25|2081.25|901100
968299200000|2000-09-07 04:00:00|2106.25|2106.25|1968.75|1968.75|2125|2125|1956.25|1956.25|3358600
968385600000|2000-09-08 04:00:00|1993.75|1993.75|2037.5|2037.5|2050|2050|1987.5|1987.5|1206200
968644800000|2000-09-11 04:00:00|2062.5|2062.5|2037.5|2037.5|2068.75|2068.75|2031.25|2031.25|1117100
968731200000|2000-09-12 04:00:00|2050|2050|2018.75|2018.75|2050|2050|2006.25|2006.25|734800
968817600000|2000-09-13 04:00:00|2025|2025|1981.25|1981.25|2037.5|2037.5|1968.75|1968.75|611100
968904000000|2000-09-14 04:00:00|1987.5|1987.5|2000|2000|2125|2125|1962.5|1962.5|1998300
968990400000|2000-09-15 04:00:00|2181.25|2181.25|2287.5|2287.5|2325|2325|2156.25|2156.25|6416100
969249600000|2000-09-18 04:00:00|2256.25|2256.25|2287.5|2287.5|2287.5|2287.5|2187.5|2187.5|1520000
969336000000|2000-09-19 04:00:00|2225|2225|2212.5|2212.5|2231.25|2231.25|2175|2175|2199500
969422400000|2000-09-20 04:00:00|2206.25|2206.25|2206.25|2206.25|2218.75|2218.75|2181.25|2181.25|1798700
969508800000|2000-09-21 04:00:00|2206.25|2206.25|2518.75|2518.75|2575|2575|2206.25|2206.25|5446500
969595200000|2000-09-22 04:00:00|2450|2450|2575|2575|2575|2575|2425|2425|2418900
969854400000|2000-09-25 04:00:00|2550|2550|2556.25|2556.25|2587.5|2587.5|2506.25|2506.25|1423500
969940800000|2000-09-26 04:00:00|2550|2550|2493.75|2493.75|2587.5|2587.5|2481.25|2481.25|1539800
970027200000|2000-09-27 04:00:00|2437.5|2437.5|2450|2450|2493.75|2493.75|2437.5|2437.5|1328900
970113600000|2000-09-28 04:00:00|2418.75|2418.75|2500|2500|2531.25|2531.25|2412.5|2412.5|957900
970200000000|2000-09-29 04:00:00|2475|2475|2462.5|2462.5|2512.5|2512.5|2456.25|2456.25|1189600
970459200000|2000-10-02 04:00:00|2450|2450|2450|2450|2475|2475|2437.5|2437.5|889900
970545600000|2000-10-03 04:00:00|2450|2450|2493.75|2493.75|2531.25|2531.25|2443.75|2443.75|1083500
970632000000|2000-10-04 04:00:00|2487.5|2487.5|2437.5|2437.5|2500|2500|2418.75|2418.75|653600
970718400000|2000-10-05 04:00:00|2418.75|2418.75|2443.75|2443.75|2468.75|2468.75|2412.5|2412.5|674600
970804800000|2000-10-06 04:00:00|2456.25|2456.25|2431.25|2431.25|2531.25|2531.25|2425|2425|775100
971064000000|2000-10-09 04:00:00|2481.25|2481.25|2437.5|2437.5|2487.5|2487.5|2412.5|2412.5|638600
971150400000|2000-10-10 04:00:00|2400|2400|2400|2400|2418.75|2418.75|2318.75|2318.75|766000
971236800000|2000-10-11 04:00:00|2350|2350|2281.25|2281.25|2387.5|2387.5|2256.25|2256.25|1053900
971323200000|2000-10-12 04:00:00|2281.25|2281.25|2175|2175|2281.25|2281.25|2106.25|2106.25|2466900
971409600000|2000-10-13 04:00:00|2150|2150|2275|2275|2281.25|2281.25|2150|2150|1307500
971668800000|2000-10-16 04:00:00|2175|2175|2200|2200|2218.75|2218.75|2118.75|2118.75|1246900
971755200000|2000-10-17 04:00:00|2200|2200|2031.25|2031.25|2212.5|2212.5|1975|1975|1675900
971841600000|2000-10-18 04:00:00|2037.5|2037.5|2131.25|2131.25|2143.75|2143.75|2012.5|2012.5|1096500
971928000000|2000-10-19 04:00:00|2137.5|2137.5|2187.5|2187.5|2225|2225|2131.25|2131.25|1021800
972014400000|2000-10-20 04:00:00|2200|2200|2212.5|2212.5|2256.25|2256.25|2200|2200|973700
972273600000|2000-10-23 04:00:00|2231.25|2231.25|2237.5|2237.5|2268.75|2268.75|2206.25|2206.25|728800
972360000000|2000-10-24 04:00:00|2275|2275|2250|2250|2287.5|2287.5|2250|2250|1294900
972446400000|2000-10-25 04:00:00|2337.5|2337.5|2218.75|2218.75|2337.5|2337.5|2206.25|2206.25|940300
972532800000|2000-10-26 04:00:00|2231.25|2231.25|2268.75|2268.75|2293.75|2293.75|2231.25|2231.25|855500
972619200000|2000-10-27 04:00:00|2268.75|2268.75|2287.5|2287.5|2312.5|2312.5|2268.75|2268.75|626800
972882000000|2000-10-30 05:00:00|2306.25|2306.25|2337.5|2337.5|2343.75|2343.75|2287.5|2287.5|637300
972968400000|2000-10-31 05:00:00|2331.25|2331.25|2481.25|2481.25|2525|2525|2331.25|2331.25|1415100
973054800000|2000-11-01 05:00:00|2468.75|2468.75|2350|2350|2475|2475|2337.5|2337.5|1070100
973141200000|2000-11-02 05:00:00|2375|2375|2387.5|2387.5|2431.25|2431.25|2375|2375|821800
973227600000|2000-11-03 05:00:00|2375|2375|2412.5|2412.5|2500|2500|2375|2375|825200
973486800000|2000-11-06 05:00:00|2418.75|2418.75|2431.25|2431.25|2456.25|2456.25|2406.25|2406.25|475800
973573200000|2000-11-07 05:00:00|2431.25|2431.25|2443.75|2443.75|2456.25|2456.25|2381.25|2381.25|736500
973659600000|2000-11-08 05:00:00|2437.5|2437.5|2431.25|2431.25|2475|2475|2400|2400|692100
973746000000|2000-11-09 05:00:00|2450|2450|2275|2275|2450|2450|2268.75|2268.75|927800
973832400000|2000-11-10 05:00:00|2275|2275|2200|2200|2275|2275|2200|2200|1083700
974091600000|2000-11-13 05:00:00|2193.75|2193.75|2143.75|2143.75|2206.25|2206.25|2112.5|2112.5|1532800
974178000000|2000-11-14 05:00:00|2150|2150|2275|2275|2312.5|2312.5|2137.5|2137.5|1345700
974264400000|2000-11-15 05:00:00|2300|2300|2243.75|2243.75|2318.75|2318.75|2212.5|2212.5|1182500
974350800000|2000-11-16 05:00:00|2231.25|2231.25|2256.25|2256.25|2287.5|2287.5|2231.25|2231.25|552100
974437200000|2000-11-17 05:00:00|2256.25|2256.25|2262.5|2262.5|2287.5|2287.5|2243.75|2243.75|677200
974696400000|2000-11-20 05:00:00|2275|2275|2206.25|2206.25|2275|2275|2200|2200|839100
974782800000|2000-11-21 05:00:00|2256.25|2256.25|2275|2275|2293.75|2293.75|2237.5|2237.5|1053800
974869200000|2000-11-22 05:00:00|2250|2250|2218.75|2218.75|2262.5|2262.5|2200|2200|589300
975042000000|2000-11-24 05:00:00|2212.5|2212.5|2225|2225|2231.25|2231.25|2187.5|2187.5|340800
975301200000|2000-11-27 05:00:00|2225|2225|2318.75|2318.75|2337.5|2337.5|2212.5|2212.5|1066800
975387600000|2000-11-28 05:00:00|2325|2325|2268.75|2268.75|2331.25|2331.25|2262.5|2262.5|864800
975474000000|2000-11-29 05:00:00|2275|2275|2281.25|2281.25|2293.75|2293.75|2256.25|2256.25|1047600
975560400000|2000-11-30 05:00:00|2256.25|2256.25|2268.75|2268.75|2287.5|2287.5|2206.25|2206.25|2135400
975646800000|2000-12-01 05:00:00|2256.25|2256.25|2293.75|2293.75|2296.875|2296.875|2231.25|2231.25|1668000
975906000000|2000-12-04 05:00:00|2287.5|2287.5|2262.5|2262.5|2293.75|2293.75|2193.75|2193.75|2251300
975992400000|2000-12-05 05:00:00|2237.5|2237.5|2256.25|2256.25|2275|2275|2218.75|2218.75|1012500
976078800000|2000-12-06 05:00:00|2256.25|2256.25|2443.75|2443.75|2550|2550|2256.25|2256.25|2212700
976165200000|2000-12-07 05:00:00|2468.75|2468.75|2443.75|2443.75|2556.25|2556.25|2418.75|2418.75|2824200
976251600000|2000-12-08 05:00:00|2443.75|2443.75|2762.5|2762.5|2768.75|2768.75|2443.75|2443.75|3782900
976510800000|2000-12-11 05:00:00|2675|2675|2712.5|2712.5|2743.75|2743.75|2606.25|2606.25|1719800
976597200000|2000-12-12 05:00:00|2687.5|2687.5|2687.5|2687.5|2743.75|2743.75|2600|2600|1217500
976683600000|2000-12-13 05:00:00|2706.25|2706.25|2737.5|2737.5|2781.25|2781.25|2681.25|2681.25|1970400
976770000000|2000-12-14 05:00:00|2700|2700|2681.25|2681.25|2731.25|2731.25|2675|2675|1684300
976856400000|2000-12-15 05:00:00|2637.5|2637.5|2581.25|2581.25|2650|2650|2575|2575|2451800
977115600000|2000-12-18 05:00:00|2681.25|2681.25|2612.5|2612.5|2687.5|2687.5|2581.25|2581.25|985100
977202000000|2000-12-19 05:00:00|2612.5|2612.5|2650|2650|2743.75|2743.75|2600|2600|1345600
977288400000|2000-12-20 05:00:00|2462.5|2462.5|2437.5|2437.5|2562.5|2562.5|2387.5|2387.5|3788900
977374800000|2000-12-21 05:00:00|2462.5|2462.5|2562.5|2562.5|2593.75|2593.75|2462.5|2462.5|2427800
977461200000|2000-12-22 05:00:00|2681.25|2681.25|2687.5|2687.5|2768.75|2768.75|2618.75|2618.75|2414500
977806800000|2000-12-26 05:00:00|2650|2650|2593.75|2593.75|2687.5|2687.5|2581.25|2581.25|855000
977893200000|2000-12-27 05:00:00|2600|2600|2812.5|2812.5|2837.5|2837.5|2600|2600|1446600
977979600000|2000-12-28 05:00:00|2800|2800|3050|3050|3106.25|3106.25|2800|2800|3088900
978066000000|2000-12-29 05:00:00|3037.5|3037.5|3081.25|3081.25|3225|3225|2987.5|2987.5|3192100
978411600000|2001-01-02 05:00:00|3000|3000|2831.25|2831.25|3012.5|3012.5|2781.25|2781.25|1731600
978498000000|2001-01-03 05:00:00|2787.5|2787.5|3025|3025|3025|3025|2756.25|2756.25|2633400
978584400000|2001-01-04 05:00:00|3000|3000|3025|3025|3175|3175|2987.5|2987.5|2874200
978670800000|2001-01-05 05:00:00|3012.5|3012.5|3000|3000|3031.25|3031.25|2962.5|2962.5|1337100
978930000000|2001-01-08 05:00:00|2975|2975|2975|2975|3018.75|3018.75|2943.75|2943.75|889000
979016400000|2001-01-09 05:00:00|2900|2900|2975|2975|2987.5|2987.5|2868.75|2868.75|1995200
979102800000|2001-01-10 05:00:00|2956.25|2956.25|2925|2925|2968.75|2968.75|2900|2900|1247300
979189200000|2001-01-11 05:00:00|2937.5|2937.5|2931.25|2931.25|2962.5|2962.5|2862.5|2862.5|1297400
979275600000|2001-01-12 05:00:00|2862.5|2862.5|2981.25|2981.25|3000|3000|2862.5|2862.5|1778400
979621200000|2001-01-16 05:00:00|2968.75|2968.75|3187.5|3187.5|3206.25|3206.25|2956.25|2956.25|2995600
979707600000|2001-01-17 05:00:00|3287.5|3287.5|3312.5|3312.5|3400|3400|3218.75|3218.75|2946100
979794000000|2001-01-18 05:00:00|3325|3325|3287.5|3287.5|3331.25|3331.25|3181.25|3181.25|2684100
979880400000|2001-01-19 05:00:00|3225|3225|3100|3100|3231.25|3231.25|3056.25|3056.25|1671700
980139600000|2001-01-22 05:00:00|3100|3100|3300|3300|3300|3300|3037.5|3037.5|1890500
980226000000|2001-01-23 05:00:00|3300|3300|3381.25|3381.25|3443.75|3443.75|3231.25|3231.25|2514900
980312400000|2001-01-24 05:00:00|3387.5|3387.5|3375|3375|3493.75|3493.75|3375|3375|2339600
980398800000|2001-01-25 05:00:00|3275|3275|3275|3275|3337.5|3337.5|3243.75|3243.75|2095300
980485200000|2001-01-26 05:00:00|3250|3250|3306.25|3306.25|3306.25|3306.25|3243.75|3243.75|1274700
980744400000|2001-01-29 05:00:00|3280|3280|3335|3335|3361|3361|3200|3200|1112800
980830800000|2001-01-30 05:00:00|3320|3320|3260|3260|3340|3340|3193|3193|1435700
980917200000|2001-01-31 05:00:00|3170|3170|3226|3226|3260|3260|3155|3155|1198300
981003600000|2001-02-01 05:00:00|3270|3270|3166|3166|3270|3270|3149|3149|965200
981090000000|2001-02-02 05:00:00|3167|3167|3075|3075|3182|3182|3072|3072|1471200
981349200000|2001-02-05 05:00:00|3040|3040|3270|3270|3309|3309|3032|3032|2318300
981435600000|2001-02-06 05:00:00|3270|3270|3263|3263|3325|3325|3184|3184|1590500
981522000000|2001-02-07 05:00:00|3250|3250|3374|3374|3450|3450|3240|3240|2283800
981608400000|2001-02-08 05:00:00|3390|3390|3345|3345|3470|3470|3334|3334|1757700
981694800000|2001-02-09 05:00:00|3310|3310|3282|3282|3310|3310|3245|3245|1381800
981954000000|2001-02-12 05:00:00|3282|3282|3263|3263|3300|3300|3240|3240|957600
982040400000|2001-02-13 05:00:00|3220|3220|3173|3173|3250|3250|3160|3160|1181800
982126800000|2001-02-14 05:00:00|3185|3185|3120|3120|3199|3199|3064|3064|1269300
982213200000|2001-02-15 05:00:00|3120|3120|3184|3184|3246|3246|3110|3110|2197600
982299600000|2001-02-16 05:00:00|3184|3184|3243|3243|3281|3281|3163|3163|1846200
982645200000|2001-02-20 05:00:00|3255|3255|3295|3295|3490|3490|3250|3250|2120300
982731600000|2001-02-21 05:00:00|3275|3275|3220|3220|3285|3285|3201|3201|816000
982818000000|2001-02-22 05:00:00|3200|3200|3110|3110|3210|3210|3091|3091|1124200
982904400000|2001-02-23 05:00:00|3100|3100|3001|3001|3109|3109|2885|2885|1948400
983163600000|2001-02-26 05:00:00|3040|3040|3090|3090|3100|3100|3027|3027|1344900
983250000000|2001-02-27 05:00:00|3175|3175|3275|3275|3350|3350|3175|3175|2468500
983336400000|2001-02-28 05:00:00|3276|3276|3334|3334|3351|3351|3260|3260|2037500
983422800000|2001-03-01 05:00:00|3340|3340|3226|3226|3340|3340|3180|3180|1387900
983509200000|2001-03-02 05:00:00|3130|3130|3125|3125|3172|3172|3070|3070|1783400
983768400000|2001-03-05 05:00:00|3160|3160|3049|3049|3182|3182|3030|3030|1222200
983854800000|2001-03-06 05:00:00|3200|3200|3113|3113|3200|3200|3096|3096|875800
983941200000|2001-03-07 05:00:00|3115|3115|3075|3075|3120|3120|3052|3052|1589500
984027600000|2001-03-08 05:00:00|3075|3075|3050|3050|3094|3094|3027|3027|1916900
984114000000|2001-03-09 05:00:00|3030|3030|3005|3005|3046|3046|2996|2996|1369400
984373200000|2001-03-12 05:00:00|2925|2925|2742|2742|2960|2960|2727|2727|2667400
984459600000|2001-03-13 05:00:00|2741|2741|2832|2832|2850|2850|2741|2741|1811300
984546000000|2001-03-14 05:00:00|2600|2600|2662|2662|2775|2775|2550|2550|3159400
984632400000|2001-03-15 05:00:00|2725|2725|2796|2796|2849|2849|2711|2711|2498800
984718800000|2001-03-16 05:00:00|2725|2725|2759|2759|2837|2837|2703|2703|2594300
984978000000|2001-03-19 05:00:00|2810|2810|2737|2737|2810|2810|2719|2719|1427500
985064400000|2001-03-20 05:00:00|2740|2740|2704|2704|2893|2893|2700|2700|1481200
985150800000|2001-03-21 05:00:00|2705|2705|2523|2523|2710|2710|2480|2480|3517500
985237200000|2001-03-22 05:00:00|2590|2590|2433|2433|2590|2590|2360|2360|2470600
985323600000|2001-03-23 05:00:00|2410|2410|2500|2500|2507|2507|2378|2378|3004100
985582800000|2001-03-26 05:00:00|2600|2600|2554|2554|2639|2639|2540|2540|1734500
985669200000|2001-03-27 05:00:00|2550|2550|2665|2665|2702|2702|2540|2540|1855400
985755600000|2001-03-28 05:00:00|2665|2665|2695|2695|2715|2715|2600|2600|1451200
985842000000|2001-03-29 05:00:00|2690|2690|2763|2763|2823|2823|2675|2675|2110600
985928400000|2001-03-30 05:00:00|2762|2762|2767|2767|2838|2838|2713|2713|1335300
986184000000|2001-04-02 04:00:00|2775|2775|2716|2716|2843|2843|2712|2712|1263200
986270400000|2001-04-03 04:00:00|2720|2720|2586|2586|2720|2720|2551|2551|1673000
986356800000|2001-04-04 04:00:00|2570|2570|2658|2658|2700|2700|2500|2500|1327300
986443200000|2001-04-05 04:00:00|2659|2659|2793|2793|2824|2824|2659|2659|1131000
986529600000|2001-04-06 04:00:00|2740|2740|2720|2720|2770|2770|2657|2657|1189100
986788800000|2001-04-09 04:00:00|2745|2745|2767|2767|2785|2785|2710|2710|688700
986875200000|2001-04-10 04:00:00|2780|2780|2775|2775|2850|2850|2727|2727|1791100
986961600000|2001-04-11 04:00:00|2770|2770|2765|2765|2814|2814|2680|2680|1557300
987048000000|2001-04-12 04:00:00|2725|2725|2754|2754|2775|2775|2725|2725|1335200
987393600000|2001-04-16 04:00:00|2754|2754|2732|2732|2788|2788|2709|2709|968300
987480000000|2001-04-17 04:00:00|2625|2625|2650|2650|2650|2650|2533|2533|2901000
987566400000|2001-04-18 04:00:00|2740|2740|2950|2950|2950|2950|2723|2723|2391500
987652800000|2001-04-19 04:00:00|2916|2916|2796|2796|2917|2917|2735|2735|1685200
987739200000|2001-04-20 04:00:00|2575|2575|2600|2600|2620|2620|2559|2559|7836000
987998400000|2001-04-23 04:00:00|2610|2610|2648|2648|2650|2650|2559|2559|3663100
988084800000|2001-04-24 04:00:00|2625|2625|2575|2575|2633|2633|2555|2555|1869600
988171200000|2001-04-25 04:00:00|2600|2600|2522|2522|2609|2609|2500|2500|4066200
988257600000|2001-04-26 04:00:00|2520|2520|2519|2519|2552|2552|2450|2450|2735700
988344000000|2001-04-27 04:00:00|2515|2515|2601|2601|2604|2604|2490|2490|1852800
988603200000|2001-04-30 04:00:00|2626|2626|2650|2650|2686|2686|2612|2612|2189500
988689600000|2001-05-01 04:00:00|2640|2640|2745|2745|2750|2750|2640|2640|2499900
988776000000|2001-05-02 04:00:00|2710|2710|2820|2820|2823|2823|2690|2690|1744500
988862400000|2001-05-03 04:00:00|2800|2800|2786|2786|2815|2815|2710|2710|1885000
988948800000|2001-05-04 04:00:00|2780|2780|2807|2807|2824|2824|2715|2715|1217300
989208000000|2001-05-07 04:00:00|2805|2805|2790|2790|2811|2811|2763|2763|2086000
989294400000|2001-05-08 04:00:00|2805|2805|2811|2811|2830|2830|2779|2779|1511400
989380800000|2001-05-09 04:00:00|2803|2803|2850|2850|2868|2868|2800|2800|1075300
989467200000|2001-05-10 04:00:00|2857|2857|2882|2882|2895|2895|2852|2852|635200
989553600000|2001-05-11 04:00:00|2890|2890|2834|2834|2890|2890|2816|2816|1060000
989812800000|2001-05-14 04:00:00|2845|2845|2775|2775|2850|2850|2750|2750|1489800
989899200000|2001-05-15 04:00:00|2800|2800|2822|2822|2845|2845|2763|2763|1412200
989985600000|2001-05-16 04:00:00|2810|2810|2902|2902|2919|2919|2775|2775|1552900
990072000000|2001-05-17 04:00:00|2890|2890|2970|2970|2990|2990|2886|2886|1748600
990158400000|2001-05-18 04:00:00|2970|2970|2911|2911|2970|2970|2887|2887|941800
990417600000|2001-05-21 04:00:00|2911|2911|2952|2952|2972|2972|2900|2900|915100
990504000000|2001-05-22 04:00:00|2955|2955|2955|2955|2975|2975|2900|2900|1068400
990590400000|2001-05-23 04:00:00|2940|2940|2940|2940|2943|2943|2876|2876|1898600
990676800000|2001-05-24 04:00:00|2959|2959|2950|2950|3000|3000|2917|2917|1029600
990763200000|2001-05-25 04:00:00|2951|2951|2879|2879|2951|2951|2855|2855|683400
991108800000|2001-05-29 04:00:00|2880|2880|2847|2847|2910|2910|2820|2820|797300
991195200000|2001-05-30 04:00:00|2827|2827|2801|2801|2861|2861|2786|2786|1000600
991281600000|2001-05-31 04:00:00|2806|2806|2823|2823|2865|2865|2775|2775|1177200
991368000000|2001-06-01 04:00:00|2810|2810|2814|2814|2835|2835|2784|2784|395500
991627200000|2001-06-04 04:00:00|2820|2820|2799|2799|2833|2833|2785|2785|691500
991713600000|2001-06-05 04:00:00|2800|2800|2837|2837|2839|2839|2775|2775|1872500
991800000000|2001-06-06 04:00:00|2837|2837|2756|2756|2837|2837|2745|2745|1018000
991886400000|2001-06-07 04:00:00|2755|2755|2746|2746|2792|2792|2720|2720|955600
991972800000|2001-06-08 04:00:00|2740|2740|2728|2728|2750|2750|2678|2678|1142900
992232000000|2001-06-11 04:00:00|2730|2730|2688|2688|2730|2730|2674|2674|1100200
992318400000|2001-06-12 04:00:00|2690|2690|2662|2662|2690|2690|2621|2621|1356800
992404800000|2001-06-13 04:00:00|2661|2661|2644|2644|2675|2675|2632|2632|757000
992491200000|2001-06-14 04:00:00|2650|2650|2601|2601|2656|2656|2598|2598|1637300
992577600000|2001-06-15 04:00:00|2590|2590|2640|2640|2700|2700|2589|2589|1796100
992836800000|2001-06-18 04:00:00|2650|2650|2641|2641|2675|2675|2589|2589|688600
992923200000|2001-06-19 04:00:00|2650|2650|2652|2652|2673|2673|2635|2635|838000
993009600000|2001-06-20 04:00:00|2651|2651|2625|2625|2661|2661|2610|2610|2764100
993096000000|2001-06-21 04:00:00|2700|2700|2840|2840|2841|2841|2690|2690|2299300
993182400000|2001-06-22 04:00:00|2860|2860|2857|2857|2890|2890|2800|2800|1483000
993441600000|2001-06-25 04:00:00|2800|2800|2854|2854|2877|2877|2790|2790|1302100
993528000000|2001-06-26 04:00:00|2800|2800|2905|2905|2915|2915|2800|2800|1828700
993614400000|2001-06-27 04:00:00|2950|2950|2976|2976|2992|2992|2936|2936|2086600
993700800000|2001-06-28 04:00:00|2980|2980|3021|3021|3040|3040|2980|2980|1503400
993787200000|2001-06-29 04:00:00|3030|3030|3070|3070|3072|3072|3007|3007|1332700
994046400000|2001-07-02 04:00:00|3070|3070|3070|3070|3089|3089|3035|3035|1807200
994132800000|2001-07-03 04:00:00|3055|3055|3069|3069|3070|3070|3020|3020|1130200
994305600000|2001-07-05 04:00:00|3045|3045|3034|3034|3066|3066|3020|3020|613000
994392000000|2001-07-06 04:00:00|3020|3020|2940|2940|3020|3020|2931|2931|1217300
994651200000|2001-07-09 04:00:00|2907|2907|2977|2977|2990|2990|2901|2901|843300
994737600000|2001-07-10 04:00:00|2952|2952|2975|2975|3011|3011|2952|2952|1063800
994824000000|2001-07-11 04:00:00|2974|2974|2979|2979|2993|2993|2925|2925|905700
994910400000|2001-07-12 04:00:00|2970|2970|3000|3000|3020|3020|2939|2939|1618800
994996800000|2001-07-13 04:00:00|2985|2985|3077|3077|3099|3099|2971|2971|1546700
995256000000|2001-07-16 04:00:00|3100|3100|3075|3075|3115|3115|3070|3070|1804900
995342400000|2001-07-17 04:00:00|3085|3085|3156|3156|3182|3182|3070|3070|2703500
995428800000|2001-07-18 04:00:00|3150|3150|3124|3124|3165|3165|3100|3100|858000
995515200000|2001-07-19 04:00:00|3175|3175|3230|3230|3230|3230|3175|3175|1491400
995601600000|2001-07-20 04:00:00|3235|3235|3178|3178|3242|3242|3172|3172|871700
995860800000|2001-07-23 04:00:00|3153|3153|3127|3127|3190|3190|3120|3120|729100
995947200000|2001-07-24 04:00:00|3130|3130|3060|3060|3161|3161|3050|3050|1224900
996033600000|2001-07-25 04:00:00|3140|3140|3250|3250|3272|3272|3134|3134|2101600
996120000000|2001-07-26 04:00:00|3200|3200|3370|3370|3374|3374|3180|3180|2575700
996206400000|2001-07-27 04:00:00|3370|3370|3299|3299|3370|3370|3251|3251|1378400
996465600000|2001-07-30 04:00:00|3300|3300|3354|3354|3370|3370|3280|3280|1120600
996552000000|2001-07-31 04:00:00|3354|3354|3340|3340|3370|3370|3292|3292|938600
996638400000|2001-08-01 04:00:00|3320|3320|3282|3282|3331|3331|3276|3276|1071000
996724800000|2001-08-02 04:00:00|3285|3285|3314|3314|3343|3343|3285|3285|1057000
996811200000|2001-08-03 04:00:00|3300|3300|3275|3275|3300|3300|3267|3267|868100
997070400000|2001-08-06 04:00:00|3265|3265|3216|3216|3275|3275|3191|3191|733800
997156800000|2001-08-07 04:00:00|3215|3215|3179|3179|3250|3250|3170|3170|959200
997243200000|2001-08-08 04:00:00|3130|3130|3130|3130|3176|3176|3119|3119|1795400
997329600000|2001-08-09 04:00:00|3130|3130|3100|3100|3140|3140|3040|3040|1032500
997416000000|2001-08-10 04:00:00|3125|3125|3165|3165|3178|3178|3075|3075|728500
997675200000|2001-08-13 04:00:00|3145|3145|3121|3121|3188|3188|3115|3115|651500
997761600000|2001-08-14 04:00:00|3100|3100|3083|3083|3150|3150|3075|3075|457600
997848000000|2001-08-15 04:00:00|3083|3083|3046|3046|3127|3127|3045|3045|621400
997934400000|2001-08-16 04:00:00|3050|3050|3051|3051|3122|3122|3021|3021|1090600
998020800000|2001-08-17 04:00:00|3025|3025|2991|2991|3087|3087|2990|2990|981000
998280000000|2001-08-20 04:00:00|2996|2996|3036|3036|3049|3049|2990|2990|699500
998366400000|2001-08-21 04:00:00|3040|3040|3056|3056|3125|3125|3026|3026|861500
998452800000|2001-08-22 04:00:00|3050|3050|3102|3102|3125|3125|3040|3040|1469200
998539200000|2001-08-23 04:00:00|3130|3130|3253|3253|3263|3263|3101|3101|2019500
998625600000|2001-08-24 04:00:00|3280|3280|3300|3300|3320|3320|3270|3270|2086300
998884800000|2001-08-27 04:00:00|3300|3300|3325|3325|3355|3355|3300|3300|1655600
998971200000|2001-08-28 04:00:00|3325|3325|3188|3188|3325|3325|3186|3186|1279500
999057600000|2001-08-29 04:00:00|3240|3240|3166|3166|3240|3240|3155|3155|1621400
999144000000|2001-08-30 04:00:00|3170|3170|3112|3112|3190|3190|3070|3070|1520500
999230400000|2001-08-31 04:00:00|3090|3090|3128|3128|3175|3175|3070|3070|1014500
999576000000|2001-09-04 04:00:00|3075|3075|3085|3085|3147|3147|3075|3075|1170000
999662400000|2001-09-05 04:00:00|3100|3100|3062|3062|3128|3128|3028|3028|982700
999748800000|2001-09-06 04:00:00|3050|3050|3046|3046|3085|3085|3025|3025|1179400
999835200000|2001-09-07 04:00:00|3025|3025|2905|2905|3026|3026|2885|2885|2271000
1000094400000|2001-09-10 04:00:00|2855|2855|2852|2852|2931|2931|2850|2850|1468900
1000699200000|2001-09-17 04:00:00|1700|1700|1943|1943|2021|2021|1695|1695|16215900
1000785600000|2001-09-18 04:00:00|1943|1943|1957|1957|2020|2020|1928|1928|7512000
1000872000000|2001-09-19 04:00:00|1955|1955|1925|1925|2011|2011|1820|1820|6603900
1000958400000|2001-09-20 04:00:00|1825|1825|1805|1805|1880|1880|1786|1786|6084100
1001044800000|2001-09-21 04:00:00|1725|1725|1906|1906|1919|1919|1700|1700|5541200
1001304000000|2001-09-24 04:00:00|1980|1980|2036|2036|2050|2050|1970|1970|3848700
1001390400000|2001-09-25 04:00:00|2040|2040|2073|2073|2117|2117|2000|2000|4132900
1001476800000|2001-09-26 04:00:00|2200|2200|2191|2191|2310|2310|2174|2174|5786200
1001563200000|2001-09-27 04:00:00|2191|2191|2200|2200|2200|2200|2110|2110|2352100
1001649600000|2001-09-28 04:00:00|2200|2200|2202|2202|2230|2230|2092|2092|2966800
1001908800000|2001-10-01 04:00:00|2203|2203|2155|2155|2226|2226|2120|2120|2067300
1001995200000|2001-10-02 04:00:00|2150|2150|2230|2230|2230|2230|2135|2135|1882100
1002081600000|2001-10-03 04:00:00|2140|2140|2372|2372|2388|2388|2140|2140|3185100
1002168000000|2001-10-04 04:00:00|2370|2370|2317|2317|2399|2399|2299|2299|2512400
1002254400000|2001-10-05 04:00:00|2315|2315|2352|2352|2352|2352|2254|2254|2064900
1002513600000|2001-10-08 04:00:00|2353|2353|2203|2203|2353|2353|2161|2161|1811000
1002600000000|2001-10-09 04:00:00|2203|2203|2140|2140|2203|2203|2138|2138|1883400
1002686400000|2001-10-10 04:00:00|2090|2090|2235|2235|2265|2265|2090|2090|2858500
1002772800000|2001-10-11 04:00:00|2240|2240|2300|2300|2327|2327|2239|2239|2094900
1002859200000|2001-10-12 04:00:00|2300|2300|2330|2330|2344|2344|2245|2245|1709200
1003118400000|2001-10-15 04:00:00|2328|2328|2269|2269|2329|2329|2259|2259|1580600
1003204800000|2001-10-16 04:00:00|2244|2244|2245|2245|2267|2267|2228|2228|1345200
1003291200000|2001-10-17 04:00:00|2300|2300|2130|2130|2300|2300|2130|2130|2013200
1003377600000|2001-10-18 04:00:00|2120|2120|2123|2123|2140|2140|2100|2100|1600900
1003464000000|2001-10-19 04:00:00|2000|2000|2061|2061|2085|2085|1980|1980|8300500
1003723200000|2001-10-22 04:00:00|2060|2060|2100|2100|2117|2117|2050|2050|3003200
1003809600000|2001-10-23 04:00:00|2150|2150|2097|2097|2160|2160|2084|2084|2511700
1003896000000|2001-10-24 04:00:00|2110|2110|2075|2075|2117|2117|2065|2065|2140100
1003982400000|2001-10-25 04:00:00|2050|2050|2134|2134|2148|2148|2040|2040|2478900
1004068800000|2001-10-26 04:00:00|2135|2135|2114|2114|2139|2139|2100|2100|1097000
1004331600000|2001-10-29 05:00:00|2103|2103|2080|2080|2119|2119|2080|2080|1386800
1004418000000|2001-10-30 05:00:00|2120|2120|2151|2151|2175|2175|2101|2101|3083900
1004504400000|2001-10-31 05:00:00|2200|2200|2178|2178|2205|2205|2160|2160|1908000
1004590800000|2001-11-01 05:00:00|2200|2200|2265|2265|2275|2275|2160|2160|1799700
1004677200000|2001-11-02 05:00:00|2280|2280|2357|2357|2386|2386|2265|2265|2295400
1004936400000|2001-11-05 05:00:00|2360|2360|2394|2394|2435|2435|2360|2360|1816300
1005022800000|2001-11-06 05:00:00|2400|2400|2438|2438|2450|2450|2360|2360|1891700
1005109200000|2001-11-07 05:00:00|2385|2385|2388|2388|2425|2425|2375|2375|1293500
1005195600000|2001-11-08 05:00:00|2388|2388|2420|2420|2508|2508|2388|2388|1809100
1005282000000|2001-11-09 05:00:00|2440|2440|2415|2415|2440|2440|2387|2387|1274600
1005541200000|2001-11-12 05:00:00|2395|2395|2400|2400|2412|2412|2201|2201|3652700
1005627600000|2001-11-13 05:00:00|2450|2450|2515|2515|2525|2525|2430|2430|1783200
1005714000000|2001-11-14 05:00:00|2535|2535|2485|2485|2550|2550|2465|2465|1303900
1005800400000|2001-11-15 05:00:00|2510|2510|2540|2540|2550|2550|2495|2495|2611700
1005886800000|2001-11-16 05:00:00|2550|2550|2561|2561|2570|2570|2501|2501|2603700
1006146000000|2001-11-19 05:00:00|2570|2570|2611|2611|2614|2614|2530|2530|1688900
1006232400000|2001-11-20 05:00:00|2611|2611|2590|2590|2659|2659|2566|2566|1871300
1006318800000|2001-11-21 05:00:00|2590|2590|2522|2522|2590|2590|2485|2485|1852000
1006491600000|2001-11-23 05:00:00|2547|2547|2549|2549|2555|2555|2500|2500|632000
1006750800000|2001-11-26 05:00:00|2574|2574|2590|2590|2600|2600|2558|2558|1436200
1006837200000|2001-11-27 05:00:00|2591|2591|2592|2592|2605|2605|2545|2545|1212700
1006923600000|2001-11-28 05:00:00|2581|2581|2547|2547|2581|2581|2540|2540|1112200
1007010000000|2001-11-29 05:00:00|2550|2550|2557|2557|2568|2568|2497|2497|1542200
1007096400000|2001-11-30 05:00:00|2560|2560|2611|2611|2623|2623|2535|2535|1787800
1007355600000|2001-12-03 05:00:00|2607|2607|2624|2624|2635|2635|2575|2575|1587800
1007442000000|2001-12-04 05:00:00|2630|2630|2625|2625|2635|2635|2595|2595|1469800
1007528400000|2001-12-05 05:00:00|2630|2630|2722|2722|2722|2722|2627|2627|1453200
1007614800000|2001-12-06 05:00:00|2740|2740|2761|2761|2780|2780|2700|2700|1449400
1007701200000|2001-12-07 05:00:00|2763|2763|2767|2767|2780|2780|2731|2731|1015200
1007960400000|2001-12-10 05:00:00|2770|2770|2700|2700|2797|2797|2687|2687|1578300
1008046800000|2001-12-11 05:00:00|2700|2700|2659|2659|2724|2724|2655|2655|2039500
1008133200000|2001-12-12 05:00:00|2660|2660|2655|2655|2680|2680|2627|2627|1726200
1008219600000|2001-12-13 05:00:00|2675|2675|2674|2674|2710|2710|2620|2620|1126700
1008306000000|2001-12-14 05:00:00|2680|2680|2730|2730|2737|2737|2680|2680|1481700
1008565200000|2001-12-17 05:00:00|2691|2691|2683|2683|2725|2725|2653|2653|1697400
1008651600000|2001-12-18 05:00:00|2684|2684|2722|2722|2726|2726|2679|2679|1445500
1008738000000|2001-12-19 05:00:00|2722|2722|2737|2737|2756|2756|2680|2680|1144700
1008824400000|2001-12-20 05:00:00|2737|2737|2764|2764|2784|2784|2737|2737|1769000
1008910800000|2001-12-21 05:00:00|2765|2765|2763|2763|2765|2765|2740|2740|2294700
1009170000000|2001-12-24 05:00:00|2765|2765|2760|2760|2776|2776|2756|2756|384200
1009342800000|2001-12-26 05:00:00|2740|2740|2768|2768|2785|2785|2740|2740|773900
1009429200000|2001-12-27 05:00:00|2769|2769|2797|2797|2797|2797|2740|2740|528000
1009515600000|2001-12-28 05:00:00|2800|2800|2828|2828|2844|2844|2790|2790|740200
1009774800000|2001-12-31 05:00:00|2803|2803|2808|2808|2833|2833|2795|2795|824000
1009947600000|2002-01-02 05:00:00|2783|2783|2765|2765|2785|2785|2720|2720|965100
1010034000000|2002-01-03 05:00:00|2760|2760|2763|2763|2779|2779|2750|2750|1197300
1010120400000|2002-01-04 05:00:00|2760|2760|2844|2844|2862|2862|2750|2750|1287600
1010379600000|2002-01-07 05:00:00|2815|2815|2813|2813|2835|2835|2760|2760|1041600
1010466000000|2002-01-08 05:00:00|2788|2788|2747|2747|2795|2795|2726|2726|2015800
1010552400000|2002-01-09 05:00:00|2737|2737|2667|2667|2755|2755|2656|2656|1453700
1010638800000|2002-01-10 05:00:00|2667|2667|2728|2728|2742|2742|2652|2652|825700
1010725200000|2002-01-11 05:00:00|2725|2725|2663|2663|2738|2738|2663|2663|1209800
1010984400000|2002-01-14 05:00:00|2660|2660|2617|2617|2675|2675|2592|2592|1943600
1011070800000|2002-01-15 05:00:00|2617|2617|2601|2601|2642|2642|2546|2546|2270300
1011157200000|2002-01-16 05:00:00|2595|2595|2606|2606|2619|2619|2591|2591|3842500
1011243600000|2002-01-17 05:00:00|2590|2590|2646|2646|2646|2646|2535|2535|2385700
1011330000000|2002-01-18 05:00:00|2621|2621|2605|2605|2660|2660|2601|2601|1953600
1011675600000|2002-01-22 05:00:00|2604|2604|2572|2572|2610|2610|2549|2549|1998600
1011762000000|2002-01-23 05:00:00|2572|2572|2605|2605|2605|2605|2540|2540|1570000
1011848400000|2002-01-24 05:00:00|2591|2591|2637|2637|2637|2637|2590|2590|1446100
1011934800000|2002-01-25 05:00:00|2637|2637|2706|2706|2774|2774|2622|2622|2051700
1012194000000|2002-01-28 05:00:00|2700|2700|2706|2706|2725|2725|2689|2689|1062000
1012280400000|2002-01-29 05:00:00|2731|2731|2705|2705|2754|2754|2690|2690|1430300
1012366800000|2002-01-30 05:00:00|2700|2700|2656|2656|2710|2710|2603|2603|2959400
1012453200000|2002-01-31 05:00:00|2656|2656|2704|2704|2709|2709|2640|2640|1494400
1012539600000|2002-02-01 05:00:00|2715|2715|2688|2688|2724|2724|2676|2676|1120000
1012798800000|2002-02-04 05:00:00|2680|2680|2606|2606|2680|2680|2601|2601|788000
1012885200000|2002-02-05 05:00:00|2626|2626|2628|2628|2647|2647|2582|2582|983000
1012971600000|2002-02-06 05:00:00|2605|2605|2586|2586|2620|2620|2555|2555|1076400
1013058000000|2002-02-07 05:00:00|2630|2630|2567|2567|2630|2630|2523|2523|1694600
1013144400000|2002-02-08 05:00:00|2550|2550|2662|2662|2670|2670|2550|2550|1655900
1013403600000|2002-02-11 05:00:00|2655|2655|2609|2609|2655|2655|2505|2505|2083600
1013490000000|2002-02-12 05:00:00|2580|2580|2555|2555|2580|2580|2506|2506|2305700
1013576400000|2002-02-13 05:00:00|2600|2600|2648|2648|2660|2660|2590|2590|1753100
1013662800000|2002-02-14 05:00:00|2660|2660|2643|2643|2673|2673|2628|2628|876400
1013749200000|2002-02-15 05:00:00|2625|2625|2560|2560|2626|2626|2549|2549|1630400
1014094800000|2002-02-19 05:00:00|2550|2550|2519|2519|2567|2567|2519|2519|1116700
1014181200000|2002-02-20 05:00:00|2520|2520|2574|2574|2588|2588|2518|2518|1428700
1014267600000|2002-02-21 05:00:00|2575|2575|2568|2568|2618|2618|2560|2560|1494100
1014354000000|2002-02-22 05:00:00|2560|2560|2593|2593|2610|2610|2547|2547|1311600
1014613200000|2002-02-25 05:00:00|2592|2592|2613|2613|2626|2626|2576|2576|1867900
1014699600000|2002-02-26 05:00:00|2620|2620|2656|2656|2661|2661|2584|2584|1116700
1014786000000|2002-02-27 05:00:00|2681|2681|2667|2667|2698|2698|2625|2625|942700
1014872400000|2002-02-28 05:00:00|2725|2725|2729|2729|2785|2785|2720|2720|2315000
1014958800000|2002-03-01 05:00:00|2740|2740|2814|2814|2814|2814|2740|2740|1898100
1015218000000|2002-03-04 05:00:00|2819|2819|2873|2873|2875|2875|2790|2790|1975100
1015304400000|2002-03-05 05:00:00|2880|2880|2909|2909|2940|2940|2846|2846|1846800
1015390800000|2002-03-06 05:00:00|2910|2910|2982|2982|2999|2999|2907|2907|2297700
1015477200000|2002-03-07 05:00:00|2999|2999|3041|3041|3051|3051|2950|2950|3328600
1015563600000|2002-03-08 05:00:00|3090|3090|3147|3147|3150|3150|3070|3070|3067000
1015822800000|2002-03-11 05:00:00|3114|3114|3147|3147|3147|3147|3085|3085|1724100
1015909200000|2002-03-12 05:00:00|3108|3108|3079|3079|3120|3120|3048|3048|2236400
1015995600000|2002-03-13 05:00:00|3070|3070|3100|3100|3104|3104|3050|3050|1757400
1016082000000|2002-03-14 05:00:00|3100|3100|3089|3089|3116|3116|3066|3066|850000
1016168400000|2002-03-15 05:00:00|3199|3199|3269|3269|3275|3275|3199|3199|3822700
1016427600000|2002-03-18 05:00:00|3273|3273|3289|3289|3305|3305|3225|3225|1220100
1016514000000|2002-03-19 05:00:00|3335|3335|3259|3259|3336|3336|3240|3240|1570600
1016600400000|2002-03-20 05:00:00|3224|3224|3255|3255|3359|3359|3224|3224|2960300
1016686800000|2002-03-21 05:00:00|3256|3256|3226|3226|3280|3280|3185|3185|3005500
1016773200000|2002-03-22 05:00:00|3242|3242|3230|3230|3280|3280|3214|3214|1382800
1017032400000|2002-03-25 05:00:00|3250|3250|3170|3170|3325|3325|3157|3157|1815000
1017118800000|2002-03-26 05:00:00|3200|3200|3205|3205|3228|3228|3157|3157|2599700
1017205200000|2002-03-27 05:00:00|3205|3205|3263|3263|3275|3275|3182|3182|1359600
1017291600000|2002-03-28 05:00:00|3263|3263|3265|3265|3313|3313|3250|3250|1229700
1017637200000|2002-04-01 05:00:00|3245|3245|3244|3244|3251|3251|3180|3180|1352000
1017723600000|2002-04-02 05:00:00|3190|3190|3183|3183|3220|3220|3160|3160|1690200
1017810000000|2002-04-03 05:00:00|3158|3158|3128|3128|3160|3160|3118|3118|1440100
1017896400000|2002-04-04 05:00:00|3125|3125|3100|3100|3125|3125|3086|3086|2080900
1017982800000|2002-04-05 05:00:00|3100|3100|3111|3111|3120|3120|3075|3075|1489000
1018238400000|2002-04-08 04:00:00|3099|3099|3119|3119|3124|3124|3055|3055|1643200
1018324800000|2002-04-09 04:00:00|3165|3165|3171|3171|3190|3190|3155|3155|1953300
1018411200000|2002-04-10 04:00:00|3196|3196|3297|3297|3297|3297|3172|3172|4568300
1018497600000|2002-04-11 04:00:00|3297|3297|3240|3240|3297|3297|3223|3223|2401800
1018584000000|2002-04-12 04:00:00|3240|3240|3244|3244|3257|3257|3220|3220|2221700
1018843200000|2002-04-15 04:00:00|3250|3250|3232|3232|3274|3274|3210|3210|1530000
1018929600000|2002-04-16 04:00:00|3235|3235|3270|3270|3278|3278|3235|3235|1042800
1019016000000|2002-04-17 04:00:00|3230|3230|3267|3267|3272|3272|3211|3211|1384600
1019102400000|2002-04-18 04:00:00|3268|3268|3200|3200|3300|3300|3167|3167|1653000
1019188800000|2002-04-19 04:00:00|3200|3200|3213|3213|3225|3225|3179|3179|1441500
1019448000000|2002-04-22 04:00:00|3175|3175|3200|3200|3224|3224|3171|3171|856300
1019534400000|2002-04-23 04:00:00|3199|3199|3230|3230|3230|3230|3150|3150|1271700
1019620800000|2002-04-24 04:00:00|3250|3250|3263|3263|3293|3293|3215|3215|1517400
1019707200000|2002-04-25 04:00:00|3238|3238|3258|3258|3260|3260|3196|3196|1170000
1019793600000|2002-04-26 04:00:00|3246|3246|3215|3215|3278|3278|3209|3209|943900
1020052800000|2002-04-29 04:00:00|3225|3225|3211|3211|3238|3238|3200|3200|1494400
1020139200000|2002-04-30 04:00:00|3211|3211|3331|3331|3348|3348|3211|3211|2656600
1020225600000|2002-05-01 04:00:00|3350|3350|3458|3458|3464|3464|3336|3336|3191500
1020312000000|2002-05-02 04:00:00|3458|3458|3364|3364|3458|3458|3345|3345|1704500
1020398400000|2002-05-03 04:00:00|3350|3350|3335|3335|3377|3377|3308|3308|1216400
1020657600000|2002-05-06 04:00:00|3301|3301|3255|3255|3330|3330|3255|3255|939500
1020744000000|2002-05-07 04:00:00|3265|3265|3155|3155|3300|3300|3140|3140|2632700
1020830400000|2002-05-08 04:00:00|3190|3190|3180|3180|3248|3248|3179|3179|2214300
1020916800000|2002-05-09 04:00:00|3175|3175|3156|3156|3230|3230|3155|3155|1304500
1021003200000|2002-05-10 04:00:00|3150|3150|3093|3093|3157|3157|3070|3070|1567900
1021262400000|2002-05-13 04:00:00|3088|3088|3186|3186|3193|3193|3075|3075|1237600
1021348800000|2002-05-14 04:00:00|3210|3210|3235|3235|3248|3248|3179|3179|930400
1021435200000|2002-05-15 04:00:00|3210|3210|3262|3262|3275|3275|3198|3198|1402200
1021521600000|2002-05-16 04:00:00|3248|3248|3291|3291|3318|3318|3242|3242|1080100
1021608000000|2002-05-17 04:00:00|3281|3281|3268|3268|3290|3290|3246|3246|869700
1021867200000|2002-05-20 04:00:00|3243|3243|3189|3189|3245|3245|3189|3189|1050700
1021953600000|2002-05-21 04:00:00|3240|3240|3181|3181|3250|3250|3180|3180|1316600
1022040000000|2002-05-22 04:00:00|3174|3174|3135|3135|3174|3174|3090|3090|1525300
1022126400000|2002-05-23 04:00:00|3125|3125|3128|3128|3149|3149|3085|3085|1278000
1022212800000|2002-05-24 04:00:00|3120|3120|3095|3095|3150|3150|3095|3095|907500
1022558400000|2002-05-28 04:00:00|3130|3130|3076|3076|3130|3130|3067|3067|692900
1022644800000|2002-05-29 04:00:00|3070|3070|3061|3061|3091|3091|3050|3050|1326400
1022731200000|2002-05-30 04:00:00|3050|3050|3013|3013|3075|3075|2981|2981|1560600
1022817600000|2002-05-31 04:00:00|3040|3040|3040|3040|3087|3087|3035|3035|1555200
1023076800000|2002-06-03 04:00:00|3065|3065|2935|2935|3090|3090|2934|2934|1401000
1023163200000|2002-06-04 04:00:00|2940|2940|2940|2940|2987|2987|2927|2927|1447100
1023249600000|2002-06-05 04:00:00|2940|2940|2966|2966|2981|2981|2927|2927|900000
1023336000000|2002-06-06 04:00:00|2955|2955|2927|2927|2980|2980|2914|2914|1232000
1023422400000|2002-06-07 04:00:00|2928|2928|2953|2953|2973|2973|2902|2902|944000
1023681600000|2002-06-10 04:00:00|2975|2975|2985|2985|3025|3025|2969|2969|1032200
1023768000000|2002-06-11 04:00:00|2990|2990|2944|2944|3047|3047|2939|2939|1317600
1023854400000|2002-06-12 04:00:00|2957|2957|2895|2895|2968|2968|2876|2876|1731500
1023940800000|2002-06-13 04:00:00|2895|2895|2883|2883|2905|2905|2866|2866|820100
1024027200000|2002-06-14 04:00:00|2880|2880|2845|2845|2880|2880|2800|2800|1611300
1024286400000|2002-06-17 04:00:00|2875|2875|2919|2919|2930|2930|2871|2871|1879300
1024372800000|2002-06-18 04:00:00|2921|2921|2908|2908|2935|2935|2905|2905|2184400
1024459200000|2002-06-19 04:00:00|2890|2890|2944|2944|2985|2985|2883|2883|2501600
1024545600000|2002-06-20 04:00:00|2950|2950|2920|2920|2987|2987|2911|2911|1782500
1024632000000|2002-06-21 04:00:00|2820|2820|2901|2901|2942|2942|2820|2820|2777300
1024891200000|2002-06-24 04:00:00|2910|2910|2850|2850|2912|2912|2815|2815|1724200
1024977600000|2002-06-25 04:00:00|2850|2850|2786|2786|2886|2886|2785|2785|2267200
1025064000000|2002-06-26 04:00:00|2781|2781|2745|2745|2794|2794|2691|2691|1797200
1025150400000|2002-06-27 04:00:00|2765|2765|2770|2770|2799|2799|2693|2693|3702500
1025236800000|2002-06-28 04:00:00|2775|2775|2769|2769|2800|2800|2760|2760|2342300
1025496000000|2002-07-01 04:00:00|2760|2760|2711|2711|2781|2781|2710|2710|1927500
1025582400000|2002-07-02 04:00:00|2711|2711|2672|2672|2711|2711|2620|2620|1332400
1025668800000|2002-07-03 04:00:00|2672|2672|2715|2715|2746|2746|2655|2655|1544700
1025841600000|2002-07-05 04:00:00|2740|2740|2822|2822|2829|2829|2730|2730|745000
1026100800000|2002-07-08 04:00:00|2830|2830|2815|2815|2845|2845|2796|2796|2018500
1026187200000|2002-07-09 04:00:00|2790|2790|2788|2788|2864|2864|2775|2775|1969400
1026273600000|2002-07-10 04:00:00|2813|2813|2670|2670|2815|2815|2670|2670|2612100
1026360000000|2002-07-11 04:00:00|2660|2660|2702|2702|2714|2714|2621|2621|1982300
1026446400000|2002-07-12 04:00:00|2695|2695|2713|2713|2771|2771|2680|2680|1736100
1026705600000|2002-07-15 04:00:00|2690|2690|2641|2641|2700|2700|2550|2550|2583400
1026792000000|2002-07-16 04:00:00|2642|2642|2630|2630|2688|2688|2574|2574|2096700
1026878400000|2002-07-17 04:00:00|2725|2725|2629|2629|2745|2745|2600|2600|1623600
1026964800000|2002-07-18 04:00:00|2628|2628|2621|2621|2684|2684|2620|2620|1781700
1027051200000|2002-07-19 04:00:00|2620|2620|2522|2522|2620|2620|2517|2517|1754500
1027310400000|2002-07-22 04:00:00|2521|2521|2410|2410|2525|2525|2370|2370|2937200
1027396800000|2002-07-23 04:00:00|2400|2400|2361|2361|2460|2460|2340|2340|2599800
1027483200000|2002-07-24 04:00:00|2325|2325|2550|2550|2554|2554|2281|2281|4328800
1027569600000|2002-07-25 04:00:00|2525|2525|2515|2515|2580|2580|2427|2427|2467800
1027656000000|2002-07-26 04:00:00|2510|2510|2503|2503|2578|2578|2480|2480|1915800
1027915200000|2002-07-29 04:00:00|2550|2550|2675|2675|2695|2695|2540|2540|1607400
1028001600000|2002-07-30 04:00:00|2675|2675|2685|2685|2724|2724|2622|2622|1564900
1028088000000|2002-07-31 04:00:00|2685|2685|2650|2650|2709|2709|2600|2600|2082300
1028174400000|2002-08-01 04:00:00|2630|2630|2570|2570|2660|2660|2566|2566|1732700
1028260800000|2002-08-02 04:00:00|2570|2570|2394|2394|2570|2570|2385|2385|3079500
1028520000000|2002-08-05 04:00:00|2394|2394|2349|2349|2410|2410|2328|2328|2126500
1028606400000|2002-08-06 04:00:00|2400|2400|2432|2432|2465|2465|2386|2386|1595500
1028692800000|2002-08-07 04:00:00|2480|2480|2444|2444|2480|2480|2372|2372|1298200
1028779200000|2002-08-08 04:00:00|2434|2434|2524|2524|2545|2545|2400|2400|1604900
1028865600000|2002-08-09 04:00:00|2530|2530|2495|2495|2548|2548|2470|2470|1369600
1029124800000|2002-08-12 04:00:00|2470|2470|2530|2530|2530|2530|2445|2445|1134700
1029211200000|2002-08-13 04:00:00|2505|2505|2451|2451|2540|2540|2451|2451|1538900
1029297600000|2002-08-14 04:00:00|2451|2451|2496|2496|2515|2515|2380|2380|2265300
1029384000000|2002-08-15 04:00:00|2500|2500|2575|2575|2580|2580|2499|2499|1895000
1029470400000|2002-08-16 04:00:00|2574|2574|2560|2560|2614|2614|2535|2535|1617800
1029729600000|2002-08-19 04:00:00|2560|2560|2644|2644|2654|2654|2555|2555|2081700
1029816000000|2002-08-20 04:00:00|2610|2610|2577|2577|2619|2619|2565|2565|1733700
1029902400000|2002-08-21 04:00:00|2599|2599|2600|2600|2620|2620|2573|2573|1767100
1029988800000|2002-08-22 04:00:00|2600|2600|2671|2671|2676|2676|2580|2580|1575800
1030075200000|2002-08-23 04:00:00|2646|2646|2639|2639|2658|2658|2614|2614|1507800
1030334400000|2002-08-26 04:00:00|2645|2645|2635|2635|2650|2650|2601|2601|964500
1030420800000|2002-08-27 04:00:00|2680|2680|2590|2590|2683|2683|2579|2579|1618800
1030507200000|2002-08-28 04:00:00|2550|2550|2500|2500|2570|2570|2463|2463|2055400
1030593600000|2002-08-29 04:00:00|2465|2465|2436|2436|2475|2475|2426|2426|2069400
1030680000000|2002-08-30 04:00:00|2426|2426|2447|2447|2480|2480|2418|2418|1187800
1031025600000|2002-09-03 04:00:00|2428|2428|2335|2335|2428|2428|2327|2327|1866500
1031112000000|2002-09-04 04:00:00|2336|2336|2400|2400|2420|2420|2329|2329|1623200
1031198400000|2002-09-05 04:00:00|2341|2341|2350|2350|2375|2375|2326|2326|2627200
1031284800000|2002-09-06 04:00:00|2370|2370|2420|2420|2426|2426|2352|2352|3523100
1031544000000|2002-09-09 04:00:00|2400|2400|2431|2431|2441|2441|2355|2355|2687100
1031630400000|2002-09-10 04:00:00|2470|2470|2520|2520|2531|2531|2435|2435|3139400
1031716800000|2002-09-11 04:00:00|2550|2550|2560|2560|2564|2564|2545|2545|3034100
1031803200000|2002-09-12 04:00:00|2545|2545|2483|2483|2546|2546|2440|2440|5141900
1031889600000|2002-09-13 04:00:00|2445|2445|2542|2542|2542|2542|2400|2400|3631100
1032148800000|2002-09-16 04:00:00|2522|2522|2542|2542|2545|2545|2475|2475|3309700
1032235200000|2002-09-17 04:00:00|2555|2555|2490|2490|2571|2571|2479|2479|3001600
1032321600000|2002-09-18 04:00:00|2490|2490|2475|2475|2504|2504|2441|2441|2253800
1032408000000|2002-09-19 04:00:00|2474|2474|2330|2330|2474|2474|2325|2325|3358200
1032494400000|2002-09-20 04:00:00|2450|2450|2518|2518|2524|2524|2416|2416|5822000
1032753600000|2002-09-23 04:00:00|2519|2519|2570|2570|2572|2572|2510|2510|3699500
1032840000000|2002-09-24 04:00:00|2505|2505|2450|2450|2520|2520|2448|2448|4452900
1032926400000|2002-09-25 04:00:00|2475|2475|2540|2540|2551|2551|2440|2440|3584600
1033012800000|2002-09-26 04:00:00|2540|2540|2560|2560|2570|2570|2493|2493|4833300
1033099200000|2002-09-27 04:00:00|2550|2550|2560|2560|2580|2580|2523|2523|2394600
1033358400000|2002-09-30 04:00:00|2500|2500|2510|2510|2550|2550|2464|2464|2618600
1033444800000|2002-10-01 04:00:00|2505|2505|2511|2511|2524|2524|2457|2457|3336200
1033531200000|2002-10-02 04:00:00|2511|2511|2430|2430|2530|2530|2422|2422|2838300
1033617600000|2002-10-03 04:00:00|2425|2425|2413|2413|2495|2495|2412|2412|2086800
1033704000000|2002-10-04 04:00:00|2438|2438|2368|2368|2463|2463|2359|2359|1997400
1033963200000|2002-10-07 04:00:00|2368|2368|2230|2230|2369|2369|2207|2207|4565400
1034049600000|2002-10-08 04:00:00|2230|2230|2379|2379|2406|2406|2230|2230|4827100
1034136000000|2002-10-09 04:00:00|2325|2325|2287|2287|2339|2339|2282|2282|4617400
1034222400000|2002-10-10 04:00:00|2286|2286|2292|2292|2309|2309|2252|2252|3886000
1034308800000|2002-10-11 04:00:00|2360|2360|2447|2447|2447|2447|2315|2315|4019100
1034568000000|2002-10-14 04:00:00|2390|2390|2397|2397|2420|2420|2358|2358|1941800
1034654400000|2002-10-15 04:00:00|2430|2430|2429|2429|2448|2448|2397|2397|4365600
1034740800000|2002-10-16 04:00:00|2429|2429|2404|2404|2446|2446|2369|2369|1818100
1034827200000|2002-10-17 04:00:00|2440|2440|2441|2441|2466|2466|2403|2403|2136700
1034913600000|2002-10-18 04:00:00|2442|2442|2458|2458|2466|2466|2390|2390|2023800
1035172800000|2002-10-21 04:00:00|2458|2458|2537|2537|2549|2549|2423|2423|2147500
1035259200000|2002-10-22 04:00:00|2538|2538|2520|2520|2560|2560|2478|2478|1859200
1035345600000|2002-10-23 04:00:00|2545|2545|2600|2600|2601|2601|2493|2493|3758500
1035432000000|2002-10-24 04:00:00|2600|2600|2566|2566|2600|2600|2545|2545|3147800
1035518400000|2002-10-25 04:00:00|2566|2566|2733|2733|2733|2733|2543|2543|7141900
1035781200000|2002-10-28 05:00:00|2739|2739|2665|2665|2745|2745|2661|2661|4636900
1035867600000|2002-10-29 05:00:00|2705|2705|2686|2686|2725|2725|2652|2652|3376300
1035954000000|2002-10-30 05:00:00|2700|2700|2664|2664|2700|2700|2644|2644|2145700
1036040400000|2002-10-31 05:00:00|2664|2664|2612|2612|2682|2682|2600|2600|1958600
1036126800000|2002-11-01 05:00:00|2620|2620|2709|2709|2710|2710|2607|2607|2926400
1036386000000|2002-11-04 05:00:00|2833|2833|2847|2847|2896|2896|2813|2813|4287700
1036472400000|2002-11-05 05:00:00|2864|2864|2922|2922|2926|2926|2836|2836|3223400
1036558800000|2002-11-06 05:00:00|2923|2923|2976|2976|2978|2978|2864|2864|3506400
1036645200000|2002-11-07 05:00:00|2955|2955|2882|2882|2956|2956|2843|2843|1979400
1036731600000|2002-11-08 05:00:00|2883|2883|2914|2914|2940|2940|2883|2883|1600400
1036990800000|2002-11-11 05:00:00|2913|2913|2832|2832|2913|2913|2830|2830|1516900
1037077200000|2002-11-12 05:00:00|2827|2827|2848|2848|2897|2897|2827|2827|1866600
1037163600000|2002-11-13 05:00:00|2845|2845|2878|2878|2917|2917|2797|2797|1560900
1037250000000|2002-11-14 05:00:00|2880|2880|2889|2889|2944|2944|2880|2880|1532700
1037336400000|2002-11-15 05:00:00|2885|2885|2939|2939|2955|2955|2865|2865|1695700
1037595600000|2002-11-18 05:00:00|2935|2935|2878|2878|2940|2940|2858|2858|3005300
1037682000000|2002-11-19 05:00:00|2835|2835|2804|2804|2836|2836|2763|2763|3122000
1037768400000|2002-11-20 05:00:00|2750|2750|2783|2783|2800|2800|2705|2705|5030900
1037854800000|2002-11-21 05:00:00|2800|2800|2909|2909|2909|2909|2790|2790|2802900
1037941200000|2002-11-22 05:00:00|2900|2900|2871|2871|2916|2916|2871|2871|1885100
1038200400000|2002-11-25 05:00:00|2872|2872|2837|2837|2895|2895|2813|2813|1909600
1038286800000|2002-11-26 05:00:00|2775|2775|2733|2733|2795|2795|2721|2721|3247100
1038373200000|2002-11-27 05:00:00|2733|2733|2826|2826|2831|2831|2715|2715|1922600
1038546000000|2002-11-29 05:00:00|2804|2804|2805|2805|2824|2824|2780|2780|920100
1038805200000|2002-12-02 05:00:00|2805|2805|2766|2766|2815|2815|2760|2760|2367300
1038891600000|2002-12-03 05:00:00|2767|2767|2690|2690|2767|2767|2636|2636|5022300
1038978000000|2002-12-04 05:00:00|2690|2690|2730|2730|2759|2759|2640|2640|3655900
1039064400000|2002-12-05 05:00:00|2750|2750|2679|2679|2760|2760|2679|2679|2398400
1039150800000|2002-12-06 05:00:00|2648|2648|2697|2697|2716|2716|2634|2634|2561500
1039410000000|2002-12-09 05:00:00|2697|2697|2602|2602|2697|2697|2602|2602|1892700
1039496400000|2002-12-10 05:00:00|2603|2603|2625|2625|2634|2634|2575|2575|2017700
1039582800000|2002-12-11 05:00:00|2635|2635|2640|2640|2661|2661|2608|2608|1107000
1039669200000|2002-12-12 05:00:00|2644|2644|2637|2637|2644|2644|2590|2590|1818400
1039755600000|2002-12-13 05:00:00|2617|2617|2596|2596|2630|2630|2590|2590|1407400
1040014800000|2002-12-16 05:00:00|2587|2587|2646|2646|2661|2661|2575|2575|1893800
1040101200000|2002-12-17 05:00:00|2647|2647|2631|2631|2647|2647|2593|2593|1437600
1040187600000|2002-12-18 05:00:00|2630|2630|2648|2648|2648|2648|2554|2554|2727100
1040274000000|2002-12-19 05:00:00|2600|2600|2547|2547|2617|2617|2530.1|2530.1|3370700
1040360400000|2002-12-20 05:00:00|2548|2548|2556|2556|2566|2566|2472|2472|5394900
1040619600000|2002-12-23 05:00:00|2540|2540|2507|2507|2541|2541|2479|2479|3587000
1040706000000|2002-12-24 05:00:00|2500|2500|2512|2512|2533|2533|2495|2495|1005600
1040878800000|2002-12-26 05:00:00|2512|2512|2512|2512|2554|2554|2509|2509|582700
1040965200000|2002-12-27 05:00:00|2510|2510|2456|2456|2517|2517|2452|2452|998600
1041224400000|2002-12-30 05:00:00|2456|2456|2477|2477|2485|2485|2451|2451|3106800
1041310800000|2002-12-31 05:00:00|2475|2475|2495|2495|2519|2519|2455|2455|1392600
1041483600000|2003-01-02 05:00:00|2496|2496|2563|2563|2564|2564|2490|2490|3415200
1041570000000|2003-01-03 05:00:00|2550|2550|2605|2605|2610|2610|2537|2537|2106800
1041829200000|2003-01-06 05:00:00|2605|2605|2576|2576|2605|2605|2542|2542|2035800
1041915600000|2003-01-07 05:00:00|2577|2577|2577|2577|2598|2598|2567|2567|2153300
1042002000000|2003-01-08 05:00:00|2520|2520|2516|2516|2541|2541|2499|2499|3688500
1042088400000|2003-01-09 05:00:00|2500|2500|2491|2491|2530|2530|2491|2491|4872200
1042174800000|2003-01-10 05:00:00|2492|2492|2495|2495|2520|2520|2486|2486|4306400
1042434000000|2003-01-13 05:00:00|2492|2492|2490|2490|2518|2518|2485|2485|2544100
1042520400000|2003-01-14 05:00:00|2489|2489|2499|2499|2517|2517|2484|2484|2748800
1042606800000|2003-01-15 05:00:00|2460|2460|2495|2495|2505|2505|2451|2451|4053500
1042693200000|2003-01-16 05:00:00|2500|2500|2518|2518|2530|2530|2490|2490|3678800
1042779600000|2003-01-17 05:00:00|2518|2518|2514|2514|2545|2545|2505|2505|1897100
1043125200000|2003-01-21 05:00:00|2520|2520|2455|2455|2529|2529|2450|2450|2094700
1043211600000|2003-01-22 05:00:00|2450|2450|2441|2441|2472|2472|2429|2429|2560900
1043298000000|2003-01-23 05:00:00|2446|2446|2442|2442|2473|2473|2435|2435|2199900
1043384400000|2003-01-24 05:00:00|2440|2440|2450|2450|2450|2450|2415|2415|2893000
1043643600000|2003-01-27 05:00:00|2449|2449|2420|2420|2452|2452|2412|2412|2364100
1043730000000|2003-01-28 05:00:00|2421|2421|2415|2415|2424|2424|2391|2391|1898800
1043816400000|2003-01-29 05:00:00|2390|2390|2420|2420|2438|2438|2340|2340|4046300
1043902800000|2003-01-30 05:00:00|2400|2400|2353|2353|2414|2414|2353|2353|2251700
1043989200000|2003-01-31 05:00:00|2340|2340|2410|2410|2410|2410|2340|2340|3196500
1044248400000|2003-02-03 05:00:00|2410|2410|2420|2420|2439|2439|2385|2385|2348500
1044334800000|2003-02-04 05:00:00|2400|2400|2340|2340|2401|2401|2334|2334|2135400
1044421200000|2003-02-05 05:00:00|2357|2357|2335|2335|2380|2380|2324|2324|1956300
1044507600000|2003-02-06 05:00:00|2310|2310|2318|2318|2337|2337|2305|2305|1488300
1044594000000|2003-02-07 05:00:00|2318|2318|2298|2298|2334|2334|2296|2296|1666400
1044853200000|2003-02-10 05:00:00|2298|2298|2293|2293|2300|2300|2255|2255|2571600
1044939600000|2003-02-11 05:00:00|2293|2293|2292|2292|2323|2323|2280|2280|2313500
1045026000000|2003-02-12 05:00:00|2293|2293|2285|2285|2315|2315|2254|2254|2364800
1045112400000|2003-02-13 05:00:00|2271|2271|2209|2209|2272|2272|2191|2191|3869700
1045198800000|2003-02-14 05:00:00|2210|2210|2325|2325|2333|2333|2210|2210|2919800
1045544400000|2003-02-18 05:00:00|2347|2347|2353|2353|2370|2370|2305|2305|4311700
1045630800000|2003-02-19 05:00:00|2328|2328|2324|2324|2335|2335|2300|2300|3088100
1045717200000|2003-02-20 05:00:00|2324|2324|2367|2367|2398|2398|2324|2324|3985600
1045803600000|2003-02-21 05:00:00|2366|2366|2385|2385|2400|2400|2340|2340|3651600
1046062800000|2003-02-24 05:00:00|2365|2365|2294|2294|2366|2366|2290|2290|2444500
1046149200000|2003-02-25 05:00:00|2229|2229|2289|2289|2290|2290|2185|2185|4754900
1046235600000|2003-02-26 05:00:00|2265|2265|2219|2219|2265|2265|2210|2210|3131600
1046322000000|2003-02-27 05:00:00|2219|2219|2237|2237|2250|2250|2186|2186|2914300
1046408400000|2003-02-28 05:00:00|2259|2259|2297|2297|2299|2299|2251|2251|2186900
1046667600000|2003-03-03 05:00:00|2301|2301|2251|2251|2307|2307|2251|2251|2127100
1046754000000|2003-03-04 05:00:00|2244|2244|2195|2195|2249|2249|2189|2189|2026500
1046840400000|2003-03-05 05:00:00|2165|2165|2188|2188|2189|2189|2130|2130|4013100
1046926800000|2003-03-06 05:00:00|2139|2139|2138|2138|2153|2153|2112|2112|3497700
1047013200000|2003-03-07 05:00:00|2138|2138|2186|2186|2190|2190|2113|2113|3489500
1047272400000|2003-03-10 05:00:00|2161|2161|2122|2122|2162|2162|2116|2116|2693700
1047358800000|2003-03-11 05:00:00|2122|2122|2082|2082|2137|2137|2077|2077|2032000
1047445200000|2003-03-12 05:00:00|2060|2060|2075|2075|2080|2080|2034|2034|3058400
1047531600000|2003-03-13 05:00:00|2101|2101|2207|2207|2211|2211|2101|2101|2560000
1047618000000|2003-03-14 05:00:00|2206|2206|2215|2215|2230|2230|2194|2194|3352900
1047877200000|2003-03-17 05:00:00|2215|2215|2345|2345|2346|2346|2150|2150|4646300
1047963600000|2003-03-18 05:00:00|2345|2345|2390|2390|2390|2390|2310|2310|4714600
1048050000000|2003-03-19 05:00:00|2450|2450|2445|2445|2459|2459|2410|2410|7751500
1048136400000|2003-03-20 05:00:00|2421|2421|2469|2469|2489|2489|2380|2380|4261800
1048222800000|2003-03-21 05:00:00|2474|2474|2675|2675|2694|2694|2474|2474|7606200
1048482000000|2003-03-24 05:00:00|2575|2575|2500|2500|2576|2576|2493|2493|5289100
1048568400000|2003-03-25 05:00:00|2497|2497|2514|2514|2529|2529|2465|2465|4793600
1048654800000|2003-03-26 05:00:00|2490|2490|2480|2480|2501|2501|2468|2468|2395200
1048741200000|2003-03-27 05:00:00|2460|2460|2490|2490|2498|2498|2440|2440|2588400
1048827600000|2003-03-28 05:00:00|2465|2465|2452|2452|2473|2473|2449|2449|2160700
1049086800000|2003-03-31 05:00:00|2410|2410|2411|2411|2430|2430|2385|2385|2663200
1049173200000|2003-04-01 05:00:00|2398|2398|2382|2382|2425|2425|2367|2367|3828600
1049259600000|2003-04-02 05:00:00|2430|2430|2526|2526|2540|2540|2427|2427|4854200
1049346000000|2003-04-03 05:00:00|2551|2551|2545|2545|2580|2580|2531|2531|3090800
1049432400000|2003-04-04 05:00:00|2557|2557|2540|2540|2583|2583|2538|2538|3401400
1049688000000|2003-04-07 04:00:00|2625|2625|2630|2630|2675|2675|2625|2625|5053500
1049774400000|2003-04-08 04:00:00|2630|2630|2595|2595|2630|2630|2583|2583|3010000
1049860800000|2003-04-09 04:00:00|2596|2596|2542|2542|2615|2615|2541|2541|2720100
1049947200000|2003-04-10 04:00:00|2543|2543|2536|2536|2545|2545|2486|2486|1836700
1050033600000|2003-04-11 04:00:00|2536|2536|2501|2501|2536|2536|2473|2473|3799800
1050292800000|2003-04-14 04:00:00|2502|2502|2585|2585|2599|2599|2498|2498|2668600
1050379200000|2003-04-15 04:00:00|2584|2584|2648|2648|2649|2649|2580|2580|3884800
1050465600000|2003-04-16 04:00:00|2645|2645|2601|2601|2670|2670|2587|2587|3480800
1050552000000|2003-04-17 04:00:00|2605|2605|2701|2701|2708|2708|2605|2605|6132300
1050897600000|2003-04-21 04:00:00|2675|2675|2671|2671|2710|2710|2665|2665|2325300
1050984000000|2003-04-22 04:00:00|2672|2672|2752|2752|2762|2762|2659|2659|3735700
1051070400000|2003-04-23 04:00:00|2730|2730|2729|2729|2740|2740|2690|2690|9335200
1051156800000|2003-04-24 04:00:00|2730|2730|2695|2695|2730|2730|2664|2664|3584700
1051243200000|2003-04-25 04:00:00|2675|2675|2619|2619|2675|2675|2618|2618|5122900
1051502400000|2003-04-28 04:00:00|2619|2619|2712|2712|2713|2713|2618|2618|2844900
1051588800000|2003-04-29 04:00:00|2715|2715|2770|2770|2775|2775|2707|2707|3957700
1051675200000|2003-04-30 04:00:00|2770|2770|2759|2759|2783|2783|2750|2750|2640700
1051761600000|2003-05-01 04:00:00|2759|2759|2766|2766|2772|2772|2715|2715|2518300
1051848000000|2003-05-02 04:00:00|2755|2755|2847|2847|2848|2848|2755|2755|2708200
1052107200000|2003-05-05 04:00:00|2849|2849|2817|2817|2849|2849|2806|2806|1818100
1052193600000|2003-05-06 04:00:00|2855|2855|2876|2876|2895|2895|2852|2852|5270300
1052280000000|2003-05-07 04:00:00|2870|2870|2883|2883|2921|2921|2862|2862|2908000
1052366400000|2003-05-08 04:00:00|2853|2853|2842|2842|2884|2884|2825|2825|2650800
1052452800000|2003-05-09 04:00:00|2846|2846|2875|2875|2906|2906|2830|2830|3076300
1052712000000|2003-05-12 04:00:00|2890|2890|2928|2928|2947|2947|2862|2862|2672600
1052798400000|2003-05-13 04:00:00|2920|2920|2918|2918|2958|2958|2915|2915|3469200
1052884800000|2003-05-14 04:00:00|2920|2920|2902|2902|2945|2945|2896|2896|2169200
1052971200000|2003-05-15 04:00:00|2968|2968|2971|2971|3000|3000|2954|2954|3007000
1053057600000|2003-05-16 04:00:00|2975|2975|2970|2970|3031|3031|2970|2970|4328000
1053316800000|2003-05-19 04:00:00|2945|2945|2912|2912|2962|2962|2912|2912|4055600
1053403200000|2003-05-20 04:00:00|2935|2935|2893|2893|2973|2973|2862|2862|3575900
1053489600000|2003-05-21 04:00:00|2895|2895|2855|2855|2915|2915|2850|2850|3442200
1053576000000|2003-05-22 04:00:00|2869|2869|2893|2893|2910|2910|2856|2856|3427300
1053662400000|2003-05-23 04:00:00|2898|2898|2888|2888|2901|2901|2863|2863|2171400
1054008000000|2003-05-27 04:00:00|2865|2865|2915|2915|2929|2929|2865|2865|3823800
1054094400000|2003-05-28 04:00:00|2950|2950|2992|2992|2992|2992|2937|2937|2905600
1054180800000|2003-05-29 04:00:00|3000|3000|3008|3008|3050|3050|2992|2992|2751600
1054267200000|2003-05-30 04:00:00|3020|3020|3060|3060|3074|3074|3019.1|3019.1|2114500
1054526400000|2003-06-02 04:00:00|3075|3075|3112|3112|3155|3155|3065|3065|3279300
1054612800000|2003-06-03 04:00:00|3112|3112|3102|3102|3124|3124|3080|3080|1868700
1054699200000|2003-06-04 04:00:00|3115|3115|3164|3164|3189|3189|3115|3115|2711300
1054785600000|2003-06-05 04:00:00|3170|3170|3185|3185|3200|3200|3142|3142|2360500
1054872000000|2003-06-06 04:00:00|3200|3200|3145|3145|3229|3229|3144|3144|3336100
1055131200000|2003-06-09 04:00:00|3140|3140|3125|3125|3148|3148|3110|3110|1774400
1055217600000|2003-06-10 04:00:00|3150|3150|3082|3082|3155|3155|3072|3072|2685400
1055304000000|2003-06-11 04:00:00|3110|3110|3180|3180|3185|3185|3109|3109|3350800
1055390400000|2003-06-12 04:00:00|3232|3232|3246|3246|3255|3255|3189.1|3189.1|3396300
1055476800000|2003-06-13 04:00:00|3245|3245|3211|3211|3246|3246|3195|3195|2513300
1055736000000|2003-06-16 04:00:00|3221|3221|3235|3235|3254|3254|3206|3206|2524500
1055822400000|2003-06-17 04:00:00|3260|3260|3247|3247|3279|3279|3226|3226|3073500
1055908800000|2003-06-18 04:00:00|3245|3245|3235|3235|3300|3300|3211|3211|1523900
1055995200000|2003-06-19 04:00:00|3245|3245|3155|3155|3250|3250|3150|3150|1821000
1056081600000|2003-06-20 04:00:00|3210|3210|3239|3239|3245|3245|3208|3208|4167300
1056340800000|2003-06-23 04:00:00|3230|3230|3206|3206|3230|3230|3181|3181|1731200
1056427200000|2003-06-24 04:00:00|3206|3206|3201|3201|3229|3229|3163|3163|2088100
1056513600000|2003-06-25 04:00:00|3005|3005|3100|3100|3160|3160|3005|3005|7978300
1056600000000|2003-06-26 04:00:00|3125|3125|3206|3206|3223|3223|3120|3120|4311400
1056686400000|2003-06-27 04:00:00|3230|3230|3188|3188|3268|3268|3170|3170|2230200
1056945600000|2003-06-30 04:00:00|3265|3265|3251|3251|3286.9|3286.9|3237|3237|2990300
1057032000000|2003-07-01 04:00:00|3226|3226|3243|3243|3253|3253|3207|3207|2311800
1057118400000|2003-07-02 04:00:00|3243|3243|3229|3229|3268|3268|3215|3215|2694700
1057204800000|2003-07-03 04:00:00|3195|3195|3233|3233|3325|3325|3195|3195|1104500
1057550400000|2003-07-07 04:00:00|3250|3250|3273|3273|3299|3299|3249.5|3249.5|2178300
1057636800000|2003-07-08 04:00:00|3268|3268|3298|3298|3306|3306|3268|3268|1718400
1057723200000|2003-07-09 04:00:00|3298|3298|3233|3233|3298|3298|3167|3167|2836400
1057809600000|2003-07-10 04:00:00|3215|3215|3213|3213|3220|3220|3196|3196|1915700
1057896000000|2003-07-11 04:00:00|3235|3235|3211|3211|3241|3241|3194|3194|2352400
1058155200000|2003-07-14 04:00:00|3217|3217|3200|3200|3255|3255|3192|3192|2216400
1058241600000|2003-07-15 04:00:00|3230|3230|3197|3197|3230|3230|3180|3180|2120100
1058328000000|2003-07-16 04:00:00|3208|3208|3158|3158|3210|3210|3150|3150|2155300
1058414400000|2003-07-17 04:00:00|3150|3150|3108|3108|3175|3175|3095|3095|2422000
1058500800000|2003-07-18 04:00:00|3130|3130|3154|3154|3170|3170|3105|3105|1551200
1058760000000|2003-07-21 04:00:00|3161|3161|3184|3184|3184|3184|3135|3135|2947300
1058846400000|2003-07-22 04:00:00|3186|3186|3285|3285|3288|3288|3186|3186|4805000
1058932800000|2003-07-23 04:00:00|3277|3277|3264|3264|3288|3288|3227|3227|2085900
1059019200000|2003-07-24 04:00:00|3270|3270|3260|3260|3319|3319|3255|3255|1965700
1059105600000|2003-07-25 04:00:00|3271|3271|3300|3300|3310|3310|3265|3265|1777500
1059364800000|2003-07-28 04:00:00|3350|3350|3360|3360|3367|3367|3312|3312|3003100
1059451200000|2003-07-29 04:00:00|3390|3390|3406|3406|3442|3442|3373|3373|4302300
1059537600000|2003-07-30 04:00:00|3420|3420|3370|3370|3420|3420|3370|3370|1534700
1059624000000|2003-07-31 04:00:00|3417|3417|3431|3431|3468|3468|3380|3380|2395200
1059710400000|2003-08-01 04:00:00|3431|3431|3422|3422|3445|3445|3405|3405|2222200
1059969600000|2003-08-04 04:00:00|3422|3422|3408|3408|3425|3425|3357|3357|1819500
1060056000000|2003-08-05 04:00:00|3415|3415|3359|3359|3420|3420|3357|3357|2418700
1060142400000|2003-08-06 04:00:00|3370|3370|3400|3400|3419|3419|3367|3367|2398300
1060228800000|2003-08-07 04:00:00|3397|3397|3423|3423|3448|3448|3391|3391|2186600
1060315200000|2003-08-08 04:00:00|3420|3420|3401|3401|3422|3422|3380|3380|2150300
1060574400000|2003-08-11 04:00:00|3395|3395|3387|3387|3401|3401|3363|3363|1448900
1060660800000|2003-08-12 04:00:00|3389|3389|3431|3431|3431|3431|3350|3350|2588200
1060747200000|2003-08-13 04:00:00|3455|3455|3419|3419|3465|3465|3403|3403|1906800
1060833600000|2003-08-14 04:00:00|3465|3465|3470.5|3470.5|3478|3478|3446|3446|1845400
1060920000000|2003-08-15 04:00:00|3500|3500|3493|3493|3550|3550|3481|3481|1527300
1061179200000|2003-08-18 04:00:00|3526|3526|3549|3549|3587|3587|3526|3526|1621800
1061265600000|2003-08-19 04:00:00|3560|3560|3560|3560|3575|3575|3531|3531|2101700
1061352000000|2003-08-20 04:00:00|3532|3532|3558|3558|3570|3570|3532|3532|1947200
1061438400000|2003-08-21 04:00:00|3560|3560|3581|3581|3596|3596|3558|3558|2175800
1061524800000|2003-08-22 04:00:00|3594|3594|3536|3536|3604|3604|3530|3530|1564100
1061784000000|2003-08-25 04:00:00|3537|3537|3500|3500|3540|3540|3494|3494|2004300
1061870400000|2003-08-26 04:00:00|3500|3500|3475|3475|3500|3500|3440|3440|2618900
1061956800000|2003-08-27 04:00:00|3475|3475|3421|3421|3483|3483|3421|3421|2400600
1062043200000|2003-08-28 04:00:00|3430|3430|3419|3419|3452|3452|3393|3393|2573400
1062129600000|2003-08-29 04:00:00|3419|3419|3459|3459|3472|3472|3415|3415|1568200
1062475200000|2003-09-02 04:00:00|3405|3405|3432|3432|3441|3441|3398|3398|2260600
1062561600000|2003-09-03 04:00:00|3500|3500|3493|3493|3522|3522|3450|3450|3221200
1062648000000|2003-09-04 04:00:00|3491|3491|3457|3457|3517|3517|3443|3443|2394300
1062734400000|2003-09-05 04:00:00|3467|3467|3450|3450|3518|3518|3444|3444|2823900
1062993600000|2003-09-08 04:00:00|3455|3455|3450|3450|3481|3481|3450|3450|1477300
1063080000000|2003-09-09 04:00:00|3422|3422|3406|3406|3429|3429|3387|3387|1771300
1063166400000|2003-09-10 04:00:00|3407|3407|3341|3341|3407|3407|3341|3341|2609800
1063252800000|2003-09-11 04:00:00|3342|3342|3355|3355|3366|3366|3341|3341|2031500
1063339200000|2003-09-12 04:00:00|3370|3370|3447|3447|3450|3450|3361|3361|3304000
1063598400000|2003-09-15 04:00:00|3465|3465|3490|3490|3501|3501|3450|3450|2484000
1063684800000|2003-09-16 04:00:00|3490|3490|3521|3521|3529|3529|3490|3490|1972600
1063771200000|2003-09-17 04:00:00|3550|3550|3499|3499|3565|3565|3476|3476|2106600
1063857600000|2003-09-18 04:00:00|3470|3470|3533|3533|3548|3548|3440|3440|2874000
1063944000000|2003-09-19 04:00:00|3555|3555|3510|3510|3586|3586|3497|3497|3098100
1064203200000|2003-09-22 04:00:00|3500|3500|3515|3515|3525|3525|3483|3483|2655900
1064289600000|2003-09-23 04:00:00|3542|3542|3571|3571|3589|3589|3542|3542|2250000
1064376000000|2003-09-24 04:00:00|3575|3575|3427|3427|3590|3590|3427|3427|4506000
1064462400000|2003-09-25 04:00:00|3442|3442|3417|3417|3500|3500|3415|3415|2977300
1064548800000|2003-09-26 04:00:00|3415|3415|3291|3291|3440|3440|3284|3284|5910500
1064808000000|2003-09-29 04:00:00|3350|3350|3323|3323|3360|3360|3300|3300|2933500
1064894400000|2003-09-30 04:00:00|3303|3303|3289|3289|3315|3315|3276|3276|3840000
1064980800000|2003-10-01 04:00:00|3300|3300|3386|3386|3386.5|3386.5|3250|3250|4237500
1065067200000|2003-10-02 04:00:00|3390|3390|3399|3399|3404|3404|3357|3357|1649100
1065153600000|2003-10-03 04:00:00|3448|3448|3389|3389|3449|3449|3383|3383|2511300
1065412800000|2003-10-06 04:00:00|3389|3389|3432|3432|3469|3469|3389|3389|1590100
1065499200000|2003-10-07 04:00:00|3433|3433|3424|3424|3445|3445|3382|3382|2533200
1065585600000|2003-10-08 04:00:00|3436|3436|3448|3448|3464|3464|3410|3410|2489600
1065672000000|2003-10-09 04:00:00|3467|3467|3440|3440|3474|3474|3408|3408|1764700
1065758400000|2003-10-10 04:00:00|3440|3440|3408|3408|3445|3445|3388|3388|2316200
1066017600000|2003-10-13 04:00:00|3425|3425|3437|3437|3465|3465|3425|3425|1440000
1066104000000|2003-10-14 04:00:00|3450|3450|3439|3439|3460|3460|3425|3425|1585400
1066190400000|2003-10-15 04:00:00|3485|3485|3406|3406|3485|3485|3405|3405|2760600
1066276800000|2003-10-16 04:00:00|3431|3431|3460|3460|3470|3470|3410|3410|2673000
1066363200000|2003-10-17 04:00:00|3470|3470|3404|3404|3470|3470|3384|3384|2414400
1066622400000|2003-10-20 04:00:00|3421|3421|3383|3383|3421|3421|3362|3362|1491900
1066708800000|2003-10-21 04:00:00|3378|3378|3347|3347|3388|3388|3344|3344|2970200
1066795200000|2003-10-22 04:00:00|3247|3247|3300|3300|3350|3350|3247|3247|1447300
1066881600000|2003-10-23 04:00:00|3295|3295|3338|3338|3345|3345|3285|3285|2026600
1066968000000|2003-10-24 04:00:00|3338|3338|3354|3354|3373|3373|3322|3322|2035100
1067230800000|2003-10-27 05:00:00|3310|3310|3415|3415|3419|3419|3310|3310|3410800
1067317200000|2003-10-28 05:00:00|3415|3415|3455|3455|3455|3455|3413|3413|1482100
1067403600000|2003-10-29 05:00:00|3460|3460|3483|3483|3483|3483|3452|3452|2703500
1067490000000|2003-10-30 05:00:00|3483|3483|3517|3517|3537|3537|3483|3483|2262400
1067576400000|2003-10-31 05:00:00|3518|3518|3491|3491|3529|3529|3480|3480|2698800
1067835600000|2003-11-03 05:00:00|3491|3491|3530|3530|3549|3549|3491|3491|1175443
1067922000000|2003-11-04 05:00:00|3544|3544|3480|3480|3550|3550|3480|3480|2082642
1068008400000|2003-11-05 05:00:00|3480|3480|3436|3436|3480|3480|3395|3395|3852000
1068094800000|2003-11-06 05:00:00|3426|3426|3483|3483|3485|3485|3419|3419|1750900
1068181200000|2003-11-07 05:00:00|3483|3483|3535|3535|3570|3570|3483|3483|2304200
1068440400000|2003-11-10 05:00:00|3540|3540|3519|3519|3571|3571|3510|3510|1581300
1068526800000|2003-11-11 05:00:00|3519|3519|3500|3500|3534|3534|3494|3494|1461000
1068613200000|2003-11-12 05:00:00|3510|3510|3560|3560|3570|3570|3510|3510|1791200
1068699600000|2003-11-13 05:00:00|3580|3580|3580|3580|3599|3599|3573|3573|1895600
1068786000000|2003-11-14 05:00:00|3570|3570|3519|3519|3585|3585|3507|3507|1633600
1069045200000|2003-11-17 05:00:00|3500|3500|3489|3489|3500|3500|3452|3452|1501300
1069131600000|2003-11-18 05:00:00|3475|3475|3421|3421|3498|3498|3414|3414|1949600
1069218000000|2003-11-19 05:00:00|3406|3406|3412|3412|3421|3421|3382|3382|2773100
1069304400000|2003-11-20 05:00:00|3377|3377|3400|3400|3420|3420|3377|3377|2959800
1069390800000|2003-11-21 05:00:00|3400|3400|3416|3416|3432|3432|3400|3400|1781300
1069650000000|2003-11-24 05:00:00|3419|3419|3447|3447|3447|3447|3415|3415|2231200
1069736400000|2003-11-25 05:00:00|3460|3460|3475|3475|3484|3484|3434|3434|2092000
1069822800000|2003-11-26 05:00:00|3486|3486|3508|3508|3513|3513|3470|3470|1683200
1069995600000|2003-11-28 05:00:00|3492|3492|3519|3519|3546|3546|3492|3492|918200
1070254800000|2003-12-01 05:00:00|3524|3524|3530|3530|3555|3555|3512|3512|1647200
1070341200000|2003-12-02 05:00:00|3550|3550|3502|3502|3554|3554|3495|3495|2332400
1070427600000|2003-12-03 05:00:00|3541|3541|3509|3509|3583|3583|3501|3501|2548100
1070514000000|2003-12-04 05:00:00|3527|3527|3550|3550|3550|3550|3514|3514|1705400
1070600400000|2003-12-05 05:00:00|3550|3550|3525|3525|3584|3584|3504|3504|2290600
1070859600000|2003-12-08 05:00:00|3525|3525|3530|3530|3537|3537|3502|3502|1910300
1070946000000|2003-12-09 05:00:00|3600|3600|3706|3706|3733|3733|3600|3600|7100700
1071032400000|2003-12-10 05:00:00|3705|3705|3707|3707|3713|3713|3677|3677|2566500
1071118800000|2003-12-11 05:00:00|3774|3774|3802|3802|3823|3823|3773.5|3773.5|3759900
1071205200000|2003-12-12 05:00:00|3814|3814|3804|3804|3825|3825|3784|3784|1527600
1071464400000|2003-12-15 05:00:00|3850|3850|3841|3841|3895|3895|3832|3832|2345400
1071550800000|2003-12-16 05:00:00|3840|3840|3804|3804|3848|3848|3776|3776|1905700
1071637200000|2003-12-17 05:00:00|3800|3800|3777|3777|3815|3815|3771|3771|2143100
1071723600000|2003-12-18 05:00:00|3676|3676|3787|3787|3827|3827|3676|3676|5617300
1071810000000|2003-12-19 05:00:00|3826|3826|3912|3912|3923|3923|3819|3819|5063600
1072069200000|2003-12-22 05:00:00|3912|3912|3936|3936|3937|3937|3882|3882|1872900
1072155600000|2003-12-23 05:00:00|3931|3931|3934|3934|3941|3941|3900|3900|1668700
1072242000000|2003-12-24 05:00:00|3918|3918|3888|3888|3925|3925|3883|3883|703400
1072414800000|2003-12-26 05:00:00|3905|3905|3892|3892|3921|3921|3887|3887|263600
1072674000000|2003-12-29 05:00:00|3917|3917|3932|3932|3934|3934|3902|3902|1264500
1072760400000|2003-12-30 05:00:00|3948|3948|3927|3927|3958|3958|3899|3899|992300
1072846800000|2003-12-31 05:00:00|3933|3933|3973|3973|3984|3984|3933|3933|1694800
1073019600000|2004-01-02 05:00:00|3991|3991|3982|3982|4025|4025|3975|3975|2287800
1073278800000|2004-01-05 05:00:00|4028|4028|4043|4043|4061|4061|4018.5|4018.5|3117600
1073365200000|2004-01-06 05:00:00|4043|4043|4075|4075|4080|4080|4030|4030|2171000
1073451600000|2004-01-07 05:00:00|4070|4070|4083|4083|4100|4100|4055|4055|2527700
1073538000000|2004-01-08 05:00:00|4087|4087|4124|4124|4130|4130|4085|4085|2816200
1073624400000|2004-01-09 05:00:00|4113|4113|4103|4103|4147|4147|4100|4100|1675500
1073883600000|2004-01-12 05:00:00|4103|4103|4104|4104|4115|4115|4077|4077|1949800
1073970000000|2004-01-13 05:00:00|4100|4100|4082|4082|4116|4116|4063|4063|1332900
1074056400000|2004-01-14 05:00:00|4155|4155|4228|4228|4235|4235|4153|4153|4178400
1074142800000|2004-01-15 05:00:00|4231|4231|4287|4287|4300|4300|4220|4220|2850300
1074229200000|2004-01-16 05:00:00|4325|4325|4365|4365|4379|4379|4319|4319|3934700
1074574800000|2004-01-20 05:00:00|4377|4377|4390|4390|4400|4400|4359|4359|3383100
1074661200000|2004-01-21 05:00:00|4401|4401|4370|4370|4405|4405|4347|4347|3186000
1074747600000|2004-01-22 05:00:00|4370|4370|4379|4379|4400|4400|4362|4362|2387600
1074834000000|2004-01-23 05:00:00|4382|4382|4370|4370|4402|4402|4350|4350|2409800
1075093200000|2004-01-26 05:00:00|4370|4370|4435|4435|4440|4440|4357|4357|2073000
1075179600000|2004-01-27 05:00:00|4428|4428|4352|4352|4428|4428|4338|4338|2027500
1075266000000|2004-01-28 05:00:00|4352|4352|4274|4274|4410|4410|4243|4243|3003300
1075352400000|2004-01-29 05:00:00|4460|4460|4439|4439|4485|4485|4356|4356|4989000
1075438800000|2004-01-30 05:00:00|4415|4415|4442|4442|4457|4457|4390|4390|2687000
1075698000000|2004-02-02 05:00:00|4441|4441|4488|4488|4506|4506|4441|4441|2316300
1075784400000|2004-02-03 05:00:00|4480|4480|4400|4400|4497|4497|4391|4391|3608800
1075870800000|2004-02-04 05:00:00|4395|4395|4335|4335|4396|4396|4315|4315|3855600
1075957200000|2004-02-05 05:00:00|4395|4395|4387|4387|4418|4418|4375|4375|2073700
1076043600000|2004-02-06 05:00:00|4387|4387|4423|4423|4428|4428|4387|4387|2297800
1076302800000|2004-02-09 05:00:00|4416|4416|4392|4392|4428|4428|4389|4389|2013800
1076389200000|2004-02-10 05:00:00|4377|4377|4386|4386|4491|4491|4364|4364|2805200
1076475600000|2004-02-11 05:00:00|4370|4370|4410|4410|4425|4425|4360|4360|2495000
1076562000000|2004-02-12 05:00:00|4452|4452|4378|4378|4472|4472|4362|4362|1920000
1076648400000|2004-02-13 05:00:00|4480|4480|4443|4443|4487|4487|4427|4427|2322900
1076994000000|2004-02-17 05:00:00|4600|4600|4564|4564|4630|4630|4545|4545|3625300
1077080400000|2004-02-18 05:00:00|4582|4582|4511|4511|4595|4595|4488|4488|2804400
1077166800000|2004-02-19 05:00:00|4555|4555|4480|4480|4564|4564|4468|4468|3493200
1077253200000|2004-02-20 05:00:00|4498|4498|4455|4455|4504|4504|4446|4446|1711800
1077512400000|2004-02-23 05:00:00|4500|4500|4428|4428|4500|4500|4400|4400|1837800
1077598800000|2004-02-24 05:00:00|4428|4428|4490|4490|4500|4500|4400|4400|2775100
1077685200000|2004-02-25 05:00:00|4500|4500|4515|4515|4564|4564|4499|4499|4070300
1077771600000|2004-02-26 05:00:00|4460|4460|4490|4490|4524|4524|4458|4458|2780700
1077858000000|2004-02-27 05:00:00|4490|4490|4437|4437|4508|4508|4425|4425|2507800
1078117200000|2004-03-01 05:00:00|4480|4480|4525|4525|4548|4548|4439|4439|1787100
1078203600000|2004-03-02 05:00:00|4520|4520|4522|4522|4557|4557|4493|4493|1852700
1078290000000|2004-03-03 05:00:00|4512|4512|4541|4541|4545|4545|4507|4507|1545400
1078376400000|2004-03-04 05:00:00|4524|4524|4560|4560|4570|4570|4506|4506|1583900
1078462800000|2004-03-05 05:00:00|4530|4530|4561|4561|4583|4583|4507|4507|2674200
1078722000000|2004-03-08 05:00:00|4589|4589|4524|4524|4595|4595|4524|4524|1339900
1078808400000|2004-03-09 05:00:00|4522|4522|4524|4524|4540|4540|4476|4476|2303700
1078894800000|2004-03-10 05:00:00|4529|4529|4441|4441|4548|4548|4440|4440|2632000
1078981200000|2004-03-11 05:00:00|4400|4400|4246|4246|4407|4407|4238|4238|4623300
1079067600000|2004-03-12 05:00:00|4265|4265|4294|4294|4318|4318|4256|4256|5174500
1079326800000|2004-03-15 05:00:00|4238|4238|4147|4147|4317|4317|4130|4130|3460800
1079413200000|2004-03-16 05:00:00|4147|4147|4091|4091|4187|4187|4064|4064|4461000
1079499600000|2004-03-17 05:00:00|4174|4174|4262|4262|4300|4300|4174|4174|3431000
1079586000000|2004-03-18 05:00:00|4250|4250|4267|4267|4301|4301|4181|4181|1655100
1079672400000|2004-03-19 05:00:00|4220|4220|4251|4251|4328|4328|4219|4219|2721200
1079931600000|2004-03-22 05:00:00|4325|4325|4197|4197|4325|4325|4183|4183|4163000
1080018000000|2004-03-23 05:00:00|4220|4220|4230|4230|4279|4279|4211|4211|3615600
1080104400000|2004-03-24 05:00:00|4240|4240|4285|4285|4344|4344|4199|4199|3388400
1080190800000|2004-03-25 05:00:00|4314|4314|4343|4343|4360|4360|4272|4272|2688900
1080277200000|2004-03-26 05:00:00|4350|4350|4387|4387|4402|4402|4350|4350|2105600
1080536400000|2004-03-29 05:00:00|4419|4419|4458|4458|4478|4478|4412|4412|2621600
1080622800000|2004-03-30 05:00:00|4538|4538|4469|4469|4538|4538|4418|4418|1982000
1080709200000|2004-03-31 05:00:00|4481|4481|4491|4491|4500|4500|4464|4464|2786900
1080795600000|2004-04-01 05:00:00|4495|4495|4561|4561|4568|4568|4495|4495|2757100
1080882000000|2004-04-02 05:00:00|4605|4605|4594|4594|4606|4606|4560|4560|3273800
1081137600000|2004-04-05 04:00:00|4550|4550|4614|4614|4620|4620|4538|4538|3563400
1081224000000|2004-04-06 04:00:00|4610|4610|4637|4637|4650|4650|4573|4573|3065800
1081310400000|2004-04-07 04:00:00|4636|4636|4598|4598|4636|4636|4580|4580|2333500
1081396800000|2004-04-08 04:00:00|4620|4620|4553|4553|4624|4624|4542|4542|1337100
1081742400000|2004-04-12 04:00:00|4595|4595|4575|4575|4630|4630|4575|4575|1127600
1081828800000|2004-04-13 04:00:00|4600|4600|4471|4471|4600|4600|4465|4465|1668400
1081915200000|2004-04-14 04:00:00|4465|4465|4411|4411|4465|4465|4406|4406|3387300
1082001600000|2004-04-15 04:00:00|4431|4431|4409|4409|4431|4431|4350|4350|1743500
1082088000000|2004-04-16 04:00:00|4465|4465|4470|4470|4476|4476|4416|4416|2390200
1082347200000|2004-04-19 04:00:00|4450|4450|4457|4457|4469|4469|4410|4410|2017600
1082433600000|2004-04-20 04:00:00|4469|4469|4412|4412|4490|4490|4404|4404|2270200
1082520000000|2004-04-21 04:00:00|4430|4430|4416|4416|4430|4430|4292|4292|3509200
1082606400000|2004-04-22 04:00:00|4416|4416|4456|4456|4462|4462|4304|4304|2664000
1082692800000|2004-04-23 04:00:00|4443|4443|4430|4430|4455|4455|4386|4386|1044900
1082952000000|2004-04-26 04:00:00|4448|4448|4377|4377|4469|4469|4364|4364|2457000
1083038400000|2004-04-27 04:00:00|4377|4377|4367|4367|4419|4419|4346|4346|2153900
1083124800000|2004-04-28 04:00:00|4373|4373|4345|4345|4391|4391|4326|4326|3217200
1083211200000|2004-04-29 04:00:00|4345|4345|4313|4313|4346|4346|4276|4276|2374900
1083297600000|2004-04-30 04:00:00|4315|4315|4267|4267|4330|4330|4246|4246|2038300
1083556800000|2004-05-03 04:00:00|4267|4267|4269|4269|4290|4290|4247|4247|1910100
1083643200000|2004-05-04 04:00:00|4300|4300|4301|4301|4330|4330|4282|4282|2447200
1083729600000|2004-05-05 04:00:00|4320|4320|4320|4320|4333|4333|4277|4277|2317000
1083816000000|2004-05-06 04:00:00|4295|4295|4267|4267|4295|4295|4244|4244|1617200
1083902400000|2004-05-07 04:00:00|4225|4225|4150|4150|4238|4238|4139|4139|2526700
1084161600000|2004-05-10 04:00:00|4090|4090|4070|4070|4100|4100|4040|4040|3053400
1084248000000|2004-05-11 04:00:00|4055|4055|4098|4098|4100|4100|4046|4046|2202300
1084334400000|2004-05-12 04:00:00|4100|4100|4092|4092|4113|4113|4005|4005|3161700
1084420800000|2004-05-13 04:00:00|4080|4080|4099|4099|4104|4104|4044|4044|1823600
1084507200000|2004-05-14 04:00:00|4085|4085|4113|4113|4124|4124|4049|4049|2172200
1084766400000|2004-05-17 04:00:00|4050|4050|4015|4015|4050|4050|4005|4005|2687300
1084852800000|2004-05-18 04:00:00|4041|4041|4039|4039|4071|4071|4016|4016|2511800
1084939200000|2004-05-19 04:00:00|4109|4109|4025|4025|4131|4131|4010|4010|2732400
1085025600000|2004-05-20 04:00:00|4035|4035|4030|4030|4069|4069|4017|4017|1790300
1085112000000|2004-05-21 04:00:00|4065|4065|4090|4090|4110|4110|4060|4060|2110700
1085371200000|2004-05-24 04:00:00|4125|4125|4131|4131|4147|4147|4123|4123|3267000
1085457600000|2004-05-25 04:00:00|4132|4132|4183|4183|4188|4188|4120|4120|2467200
1085544000000|2004-05-26 04:00:00|4210|4210|4203|4203|4234|4234|4195|4195|3380500
1085630400000|2004-05-27 04:00:00|4250|4250|4273|4273|4278|4278|4234|4234|2124600
1085716800000|2004-05-28 04:00:00|4280|4280|4261|4261|4299|4299|4261|4261|1326500
1086062400000|2004-06-01 04:00:00|4262|4262|4235|4235|4266|4266|4193|4193|1566100
1086148800000|2004-06-02 04:00:00|4250|4250|4197|4197|4260|4260|4185|4185|2561200
1086235200000|2004-06-03 04:00:00|4197|4197|4162|4162|4208|4208|4155|4155|1845900
1086321600000|2004-06-04 04:00:00|4200|4200|4212|4212|4250|4250|4198|4198|2300100
1086580800000|2004-06-07 04:00:00|4237|4237|4289|4289|4295|4295|4237|4237|1803800
1086667200000|2004-06-08 04:00:00|4245|4245|4327|4327|4334|4334|4245|4245|1956800
1086753600000|2004-06-09 04:00:00|4330|4330|4310|4310|4360|4360|4302|4302|3053100
1086840000000|2004-06-10 04:00:00|4345|4345|4335|4335|4353|4353|4311|4311|1771100
1087185600000|2004-06-14 04:00:00|4335|4335|4301|4301|4341|4341|4298|4298|1451800
1087272000000|2004-06-15 04:00:00|4345|4345|4360|4360|4369|4369|4333|4333|2681000
1087358400000|2004-06-16 04:00:00|4360|4360|4356|4356|4408|4408|4329|4329|1984600
1087444800000|2004-06-17 04:00:00|4460|4460|4521|4521|4530|4530|4402|4402|5710700
1087531200000|2004-06-18 04:00:00|4500|4500|4525|4525|4543|4543|4480|4480|2423000
1087790400000|2004-06-21 04:00:00|4526|4526|4564|4564|4568|4568|4518|4518|2075900
1087876800000|2004-06-22 04:00:00|4515|4515|4567|4567|4571|4571|4502|4502|2170300
1087963200000|2004-06-23 04:00:00|4558|4558|4660|4660|4664|4664|4554|4554|3450200
1088049600000|2004-06-24 04:00:00|4648|4648|4674|4674|4674|4674|4627|4627|2978200
1088136000000|2004-06-25 04:00:00|4667|4667|4693|4693|4698|4698|4652|4652|2925100
1088395200000|2004-06-28 04:00:00|4693|4693|4700|4700|4718|4718|4682|4682|2634000
1088481600000|2004-06-29 04:00:00|4701|4701|4698|4698|4710|4710|4687|4687|1596800
1088568000000|2004-06-30 04:00:00|4688|4688|4700|4700|4706|4706|4661|4661|1987500
1088654400000|2004-07-01 04:00:00|4701|4701|4781|4781|4792|4792|4697|4697|3674600
1088740800000|2004-07-02 04:00:00|4778|4778|4781|4781|4805|4805|4750|4750|3724000
1089086400000|2004-07-06 04:00:00|4751|4751|4766|4766|4800|4800|4732|4732|2629700
1089172800000|2004-07-07 04:00:00|4750|4750|4756|4756|4770|4770|4740|4740|1818500
1089259200000|2004-07-08 04:00:00|4750|4750|4675|4675|4750|4750|4675|4675|3414000
1089345600000|2004-07-09 04:00:00|4675|4675|4650|4650|4686|4686|4627|4627|3351800
1089604800000|2004-07-12 04:00:00|4661|4661|4659|4659|4686|4686|4632|4632|2100300
1089691200000|2004-07-13 04:00:00|4625|4625|4621|4621|4647|4647|4612|4612|2148400
1089777600000|2004-07-14 04:00:00|4621|4621|4590|4590|4648|4648|4584|4584|2522400
1089864000000|2004-07-15 04:00:00|4590|4590|4581|4581|4618|4618|4576|4576|2106200
1089950400000|2004-07-16 04:00:00|4620|4620|4568|4568|4620|4620|4565|4565|1467300
1090209600000|2004-07-19 04:00:00|4582|4582|4568|4568|4617|4617|4562|4562|1188900
1090296000000|2004-07-20 04:00:00|4556|4556|4597|4597|4631|4631|4553|4553|1894800
1090382400000|2004-07-21 04:00:00|4610|4610|4542|4542|4628|4628|4542|4542|1244100
1090468800000|2004-07-22 04:00:00|4532|4532|4534|4534|4554|4554|4476|4476|1947900
1090555200000|2004-07-23 04:00:00|4501|4501|4439|4439|4505|4505|4437|4437|1599000
1090814400000|2004-07-26 04:00:00|4448|4448|4400|4400|4458|4458|4388|4388|1853600
1090900800000|2004-07-27 04:00:00|4403|4403|4546|4546|4597|4597|4403|4403|3302100
1090987200000|2004-07-28 04:00:00|4650|4650|4607|4607|4662|4662|4531|4531|3860600
1091073600000|2004-07-29 04:00:00|4610|4610|4677|4677|4689|4689|4610|4610|2774900
1091160000000|2004-07-30 04:00:00|4676|4676|4661|4661|4690|4690|4650|4650|1867400
1091419200000|2004-08-02 04:00:00|4647|4647|4641|4641|4651|4651|4595|4595|1024200
1091505600000|2004-08-03 04:00:00|4622|4622|4566|4566|4646|4646|4560|4560|1310300
1091592000000|2004-08-04 04:00:00|4512|4512|4566|4566|4581|4581|4512|4512|2536600
1091678400000|2004-08-05 04:00:00|4551|4551|4445|4445|4552|4552|4437|4437|1730000
1091764800000|2004-08-06 04:00:00|4444|4444|4360|4360|4445|4445|4341|4341|2681900
1092024000000|2004-08-09 04:00:00|4360|4360|4332|4332|4382|4382|4322|4322|1396500
1092110400000|2004-08-10 04:00:00|4360|4360|4400|4400|4400|4400|4355|4355|1218800
1092196800000|2004-08-11 04:00:00|4380|4380|4369|4369|4380|4380|4316|4316|1665200
1092283200000|2004-08-12 04:00:00|4345|4345|4295|4295|4359|4359|4254|4254|2410100
1092369600000|2004-08-13 04:00:00|4347|4347|4339|4339|4356|4356|4304|4304|2043200
1092628800000|2004-08-16 04:00:00|4349|4349|4396|4396|4406|4406|4322|4322|1409200
1092715200000|2004-08-17 04:00:00|4474|4474|4434|4434|4475|4475|4411|4411|2599800
1092801600000|2004-08-18 04:00:00|4410|4410|4463|4463|4466|4466|4402|4402|1472600
1092888000000|2004-08-19 04:00:00|4480|4480|4490|4490|4516|4516|4464|4464|1840100
1092974400000|2004-08-20 04:00:00|4486|4486|4475|4475|4505|4505|4472|4472|1641200
1093233600000|2004-08-23 04:00:00|4480|4480|4460|4460|4500|4500|4460|4460|2272600
1093320000000|2004-08-24 04:00:00|4480|4480|4459|4459|4493|4493|4440|4440|1387800
1093406400000|2004-08-25 04:00:00|4470|4470|4518|4518|4525|4525|4445|4445|1450600
1093492800000|2004-08-26 04:00:00|4503|4503|4525|4525|4525|4525|4484|4484|1894700
1093579200000|2004-08-27 04:00:00|4515|4515|4536|4536|4546|4546|4508|4508|1007000
1093838400000|2004-08-30 04:00:00|4536|4536|4523|4523|4553|4553|4512|4512|918600
1093924800000|2004-08-31 04:00:00|4546|4546|4579|4579|4579|4579|4523|4523|1442000
1094011200000|2004-09-01 04:00:00|4566|4566|4564|4564|4580|4580|4529|4529|1549500
1094097600000|2004-09-02 04:00:00|4540|4540|4645|4645|4647|4647|4530|4530|1705000
1094184000000|2004-09-03 04:00:00|4615|4615|4646|4646|4652|4652|4602|4602|1271600
1094529600000|2004-09-07 04:00:00|4663|4663|4697|4697|4715|4715|4663|4663|2793500
1094616000000|2004-09-08 04:00:00|4697|4697|4693|4693|4705|4705|4679|4679|2699600
1094702400000|2004-09-09 04:00:00|4694|4694|4666|4666|4702|4702|4601|4601|3280600
1094788800000|2004-09-10 04:00:00|4681|4681|4693|4693|4716|4716|4653|4653|2189000
1095048000000|2004-09-13 04:00:00|4694|4694|4722|4722|4730|4730|4685|4685|1950000
1095134400000|2004-09-14 04:00:00|4733|4733|4743|4743|4743|4743|4705|4705|1448100
1095220800000|2004-09-15 04:00:00|4708|4708|4727|4727|4746|4746|4686|4686|2090500
1095307200000|2004-09-16 04:00:00|4727|4727|4805|4805|4823|4823|4717|4717|5240800
1095393600000|2004-09-17 04:00:00|4789|4789|4831|4831|4914|4914|4771|4771|5439100
1095652800000|2004-09-20 04:00:00|4810|4810|4761|4761|4811|4811|4756|4756|2072600
1095739200000|2004-09-21 04:00:00|4788|4788|4827|4827|4858|4858|4786|4786|3424600
1095825600000|2004-09-22 04:00:00|4800|4800|4790|4790|4812|4812|4775|4775|2611600
1095912000000|2004-09-23 04:00:00|4792|4792|4781|4781|4808|4808|4752|4752|2034100
1095998400000|2004-09-24 04:00:00|4770|4770|4794|4794|4814|4814|4768|4768|1327100
1096257600000|2004-09-27 04:00:00|4794|4794|4776|4776|4794|4794|4748|4748|1538900
1096344000000|2004-09-28 04:00:00|4789|4789|4759|4759|4802|4802|4731|4731|2012500
1096430400000|2004-09-29 04:00:00|4725|4725|4739|4739|4750|4750|4703|4703|2315700
1096516800000|2004-09-30 04:00:00|4747|4747|4729|4729|4793|4793|4704|4704|3110500
1096603200000|2004-10-01 04:00:00|4752|4752|4784|4784|4802|4802|4729|4729|2100300
1096862400000|2004-10-04 04:00:00|4870|4870|4903|4903|4904|4904|4835|4835|3371800
1096948800000|2004-10-05 04:00:00|4890|4890|4899|4899|4950|4950|4857|4857|2866600
1097035200000|2004-10-06 04:00:00|4881|4881|4910|4910|4916|4916|4875|4875|2647100
1097121600000|2004-10-07 04:00:00|4910|4910|4889|4889|4914|4914|4883|4883|1583000
1097208000000|2004-10-08 04:00:00|4860|4860|4880|4880|4904|4904|4858|4858|2026500
1097467200000|2004-10-11 04:00:00|4899|4899|4883|4883|4907|4907|4876|4876|771400
1097553600000|2004-10-12 04:00:00|4855|4855|4851|4851|4861|4861|4812|4812|1982600
1097640000000|2004-10-13 04:00:00|4876|4876|4846|4846|4905|4905|4823|4823|1733700
1097726400000|2004-10-14 04:00:00|4858|4858|4887|4887|4899|4899|4851|4851|1958200
1097812800000|2004-10-15 04:00:00|4910|4910|4898|4898|4937|4937|4891|4891|2432300
1098072000000|2004-10-18 04:00:00|4905|4905|4915|4915|4928|4928|4889|4889|1590500
1098158400000|2004-10-19 04:00:00|4950|4950|4882|4882|4974|4974|4856|4856|2529800
1098244800000|2004-10-20 04:00:00|4853|4853|4974|4974|4977|4977|4853|4853|2887800
1098331200000|2004-10-21 04:00:00|4995|4995|4935|4935|4996|4996|4856|4856|2956700
1098417600000|2004-10-22 04:00:00|4978|4978|4917|4917|4995|4995|4900|4900|2788200
1098676800000|2004-10-25 04:00:00|4965|4965|5008|5008|5013|5013|4965|4965|5034600
1098763200000|2004-10-26 04:00:00|5010|5010|5046|5046|5049|5049|5000|5000|3224800
1098849600000|2004-10-27 04:00:00|5047|5047|5056|5056|5065|5065|4998|4998|2799400
1098936000000|2004-10-28 04:00:00|5073|5073|5066|5066|5073|5073|5033|5033|2045600
1099022400000|2004-10-29 04:00:00|5050|5050|5056|5056|5075|5075|5012|5012|2598600
1099285200000|2004-11-01 05:00:00|5070|5070|5100|5100|5107|5107|5055|5055|1704600
1099371600000|2004-11-02 05:00:00|5136|5136|5164|5164|5192|5192|5131|5131|2670600
1099458000000|2004-11-03 05:00:00|5195|5195|5200|5200|5207|5207|5160|5160|1930300
1099544400000|2004-11-04 05:00:00|5182|5182|5257|5257|5287|5287|5170|5170|1970300
1099630800000|2004-11-05 05:00:00|5273|5273|5250|5250|5286|5286|5232|5232|2248900
1099890000000|2004-11-08 05:00:00|5245|5245|5165|5165|5245|5245|5160|5160|2266300
1099976400000|2004-11-09 05:00:00|5180|5180|5217|5217|5240|5240|5180|5180|1889300
1100062800000|2004-11-10 05:00:00|5250|5250|5260|5260|5310|5310|5244|5244|2623000
1100149200000|2004-11-11 05:00:00|5312|5312|5300|5300|5328|5328|5290|5290|2576200
1100235600000|2004-11-12 05:00:00|5345|5345|5365|5365|5365|5365|5330|5330|3174000
1100494800000|2004-11-15 05:00:00|5350|5350|5262|5262|5357|5357|5250|5250|1917800
1100581200000|2004-11-16 05:00:00|5260|5260|5205|5205|5275|5275|5194|5194|2347500
1100667600000|2004-11-17 05:00:00|5237|5237|5162|5162|5246|5246|5145|5145|2979200
1100754000000|2004-11-18 05:00:00|5181|5181|5151|5151|5197|5197|5115|5115|3071500
1100840400000|2004-11-19 05:00:00|5153|5153|5090|5090|5168|5168|5063|5063|2421000
1101099600000|2004-11-22 05:00:00|5090|5090|5070|5070|5090|5090|5057|5057|2328900
1101186000000|2004-11-23 05:00:00|5087|5087|5197|5197|5198|5198|5087|5087|2962700
1101272400000|2004-11-24 05:00:00|5205|5205|5308|5308|5310|5310|5205|5205|2305900
1101445200000|2004-11-26 05:00:00|5308|5308|5287|5287|5327|5327|5284|5284|603500
1101704400000|2004-11-29 05:00:00|5288|5288|5317|5317|5335|5335|5283|5283|2214700
1101790800000|2004-11-30 05:00:00|5317|5317|5301|5301|5326|5326|5278|5278|2850200
1101877200000|2004-12-01 05:00:00|5325|5325|5385|5385|5393|5393|5325|5325|3453700
1101963600000|2004-12-02 05:00:00|5388|5388|5431|5431|5445|5445|5388|5388|2728100
1102050000000|2004-12-03 05:00:00|5455|5455|5462|5462|5488|5488|5423|5423|2621000
1102309200000|2004-12-06 05:00:00|5465|5465|5507|5507|5510|5510|5450|5450|3051200
1102395600000|2004-12-07 05:00:00|5540|5540|5475|5475|5542|5542|5455|5455|2863700
1102482000000|2004-12-08 05:00:00|5454|5454|5477|5477|5477|5477|5432|5432|1892700
1102568400000|2004-12-09 05:00:00|5431|5431|5457|5457|5457|5457|5377|5377|2308200
1102654800000|2004-12-10 05:00:00|5445|5445|5465|5465|5491|5491|5423|5423|1457500
1102914000000|2004-12-13 05:00:00|5514|5514|5526|5526|5546|5546|5479|5479|2121700
1103000400000|2004-12-14 05:00:00|5533|5533|5540|5540|5565|5565|5530|5530|2433000
1103086800000|2004-12-15 05:00:00|5565|5565|5485|5485|5572|5572|5485|5485|2271300
1103173200000|2004-12-16 05:00:00|5560|5560|5582|5582|5620|5620|5541|5541|4447500
1103259600000|2004-12-17 05:00:00|5607|5607|5648|5648|5684|5684|5606|5606|4047300
1103518800000|2004-12-20 05:00:00|5655|5655|5695|5695|5724|5724|5654|5654|1949800
1103605200000|2004-12-21 05:00:00|5725|5725|5740|5740|5749|5749|5716|5716|3875500
1103691600000|2004-12-22 05:00:00|5789|5789|5792|5792|5815|5815|5770|5770|2210600
1103778000000|2004-12-23 05:00:00|5815|5815|5795|5795|5826|5826|5795|5795|759800
1104123600000|2004-12-27 05:00:00|5810|5810|5774|5774|5835|5835|5774|5774|884100
1104210000000|2004-12-28 05:00:00|5801|5801|5874|5874|5875|5875|5799|5799|1698400
1104296400000|2004-12-29 05:00:00|5849|5849|5832|5832|5865|5865|5812|5812|1849500
1104382800000|2004-12-30 05:00:00|5849|5849|5813|5813|5849|5849|5806|5806|1006200
1104469200000|2004-12-31 05:00:00|5831|5831|5763|5763|5834|5834|5740|5740|1852000
1104728400000|2005-01-03 05:00:00|5824|5824|5731|5731|5824|5824|5712|5712|1971700
1104814800000|2005-01-04 05:00:00|5747|5747|5705|5705|5785|5785|5703|5703|3762600
1104901200000|2005-01-05 05:00:00|5685|5685|5695|5695|5727|5727|5661|5661|2903000
1104987600000|2005-01-06 05:00:00|5695|5695|5736|5736|5748|5748|5673|5673|4984900
1105074000000|2005-01-07 05:00:00|5760|5760|5750|5750|5788|5788|5680|5680|2670900
1105333200000|2005-01-10 05:00:00|5729|5729|5679|5679|5738|5738|5675|5675|2669400
1105419600000|2005-01-11 05:00:00|5679|5679|5609|5609|5679|5679|5590|5590|3142600
1105506000000|2005-01-12 05:00:00|5609|5609|5613|5613|5623|5623|5556|5556|2798000
1105592400000|2005-01-13 05:00:00|5603|5603|5632|5632|5650|5650|5586|5586|2704900
1105678800000|2005-01-14 05:00:00|5670|5670|5724|5724|5726|5726|5658|5658|4327500
1106024400000|2005-01-18 05:00:00|5680|5680|5792|5792|5795|5795|5665|5665|2922500
1106110800000|2005-01-19 05:00:00|5840|5840|5845|5845|5898|5898|5800|5800|4495800
1106197200000|2005-01-20 05:00:00|5760|5760|5782|5782|5820|5820|5750|5750|3892900
1106283600000|2005-01-21 05:00:00|5775|5775|5681|5681|5804|5804|5670|5670|3644000
1106542800000|2005-01-24 05:00:00|5682|5682|5526|5526|5685|5685|5478|5478|6896900
1106629200000|2005-01-25 05:00:00|5545|5545|5513|5513|5575|5575|5499|5499|3820500
1106715600000|2005-01-26 05:00:00|5555|5555|5633|5633|5649|5649|5550|5550|4395000
1106802000000|2005-01-27 05:00:00|5617|5617|5695|5695|5711|5711|5583|5583|3221800
1106888400000|2005-01-28 05:00:00|5695|5695|5672|5672|5695|5695|5606|5606|2790900
1107147600000|2005-01-31 05:00:00|5697|5697|5760|5760|5770|5770|5697|5697|3673800
1107234000000|2005-02-01 05:00:00|5680|5680|5673|5673|5699|5699|5589|5589|4487900
1107320400000|2005-02-02 05:00:00|5700|5700|5654|5654|5703|5703|5626|5626|1870700
1107406800000|2005-02-03 05:00:00|5651|5651|5603|5603|5664|5664|5562|5562|2230100
1107493200000|2005-02-04 05:00:00|5591|5591|5651|5651|5651|5651|5591|5591|1890700
1107752400000|2005-02-07 05:00:00|5640|5640|5685|5685|5714|5714|5610|5610|1880400
1107838800000|2005-02-08 05:00:00|5665|5665|5590|5590|5670|5670|5552|5552|2237800
1107925200000|2005-02-09 05:00:00|5600|5600|5550|5550|5621|5621|5543|5543|3032700
1108011600000|2005-02-10 05:00:00|5572|5572|5472|5472|5592|5592|5449|5449|6393100
1108098000000|2005-02-11 05:00:00|5441|5441|5555|5555|5576|5576|5440.6|5440.6|4679100
1108357200000|2005-02-14 05:00:00|5569|5569|5572|5572|5643|5643|5549|5549|1981200
1108443600000|2005-02-15 05:00:00|5602|5602|5654|5654|5660.36|5660.36|5578|5578|3590300
1108530000000|2005-02-16 05:00:00|5624|5624|5635|5635|5649|5649|5591|5591|1852800
1108616400000|2005-02-17 05:00:00|5635|5635|5606|5606|5649|5649|5602|5602|2373000
1108702800000|2005-02-18 05:00:00|5586|5586|5564|5564|5612|5612|5564|5564|1319400
1109048400000|2005-02-22 05:00:00|5520|5520|5399|5399|5520|5520|5391|5391|2702100
1109134800000|2005-02-23 05:00:00|5435|5435|5374|5374|5435|5435|4890|4890|2667200
1109221200000|2005-02-24 05:00:00|5374|5374|5394|5394|5407|5407|5335|5335|2920000
1109307600000|2005-02-25 05:00:00|5407|5407|5475|5475|5496|5496|5401|5401|2746400
1109566800000|2005-02-28 05:00:00|5465|5465|5438|5438|5465|5465|5359|5359|2428100
1109653200000|2005-03-01 05:00:00|5430|5430|5440|5440|5455|5455|5420|5420|2070800
1109739600000|2005-03-02 05:00:00|5400|5400|5430|5430|5465|5465|5387|5387|1640300
1109826000000|2005-03-03 05:00:00|5431|5431|5371|5371|5431|5431|5353|5353|2003600
1109912400000|2005-03-04 05:00:00|5436|5436|5378|5378|5450|5450|5377|5377|2717100
1110171600000|2005-03-07 05:00:00|5416|5416|5449|5449|5456|5456|5415|5415|3074800
1110258000000|2005-03-08 05:00:00|5465|5465|5450|5450|5507|5507|5431|5431|2283300
1110344400000|2005-03-09 05:00:00|5430|5430|5345|5345|5431|5431|5331|5331|2546700
1110430800000|2005-03-10 05:00:00|5385|5385|5367|5367|5414|5414|5325|5325|3294700
1110517200000|2005-03-11 05:00:00|5440|5440|5387|5387|5479|5479|5370|5370|3305300
1110776400000|2005-03-14 05:00:00|5413|5413|5407|5407|5434|5434|5360|5360|2992700
1110862800000|2005-03-15 05:00:00|5482|5482|5451|5451|5510|5510|5450|5450|3380100
1110949200000|2005-03-16 05:00:00|5452|5452|5520|5520|5543|5543|5451|5451|3662100
1111035600000|2005-03-17 05:00:00|5540|5540|5540|5540|5574|5574|5491|5491|4041500
1111122000000|2005-03-18 05:00:00|5580|5580|5483|5483|5596|5596|5452|5452|11543800
1111381200000|2005-03-21 05:00:00|5399|5399|5159|5159|5432|5432|5122|5122|10664500
1111467600000|2005-03-22 05:00:00|5200|5200|5255|5255|5295|5295|5160|5160|7339700
1111554000000|2005-03-23 05:00:00|5255|5255|5189|5189|5255|5255|5188|5188|4467600
1111640400000|2005-03-24 05:00:00|5179|5179|5113|5113|5197|5197|5107|5107|2557200
1111986000000|2005-03-28 05:00:00|5126|5126|5154|5154|5163|5163|5122|5122|2632600
1112072400000|2005-03-29 05:00:00|5154|5154|5152|5152|5204|5204|5148|5148|3470200
1112158800000|2005-03-30 05:00:00|5150|5150|5190|5190|5190|5190|5129|5129|1778100
1112245200000|2005-03-31 05:00:00|5190|5190|5181|5181|5196|5196|5150|5150|3612000
1112331600000|2005-04-01 05:00:00|5177|5177|5078|5078|5178|5178|5065|5065|2759900
1112587200000|2005-04-04 04:00:00|5050|5050|5022|5022|5050|5050|4985|4985|2943800
1112673600000|2005-04-05 04:00:00|5024|5024|5110|5110|5117|5117|5020|5020|3035600
1112760000000|2005-04-06 04:00:00|5129|5129|5126|5126|5151|5151|5115|5115|2232300
1112846400000|2005-04-07 04:00:00|5117|5117|5127|5127|5140|5140|5050|5050|2988400
1112932800000|2005-04-08 04:00:00|5150|5150|5093|5093|5165|5165|5079|5079|2564700
1113192000000|2005-04-11 04:00:00|5100|5100|5050|5050|5106|5106|5039|5039|2300300
1113278400000|2005-04-12 04:00:00|5050|5050|5070|5070|5093|5093|5000|5000|2136500
1113364800000|2005-04-13 04:00:00|5080|5080|5013|5013|5123|5123|4989|4989|3267600
1113451200000|2005-04-14 04:00:00|5092|5092|4968|4968|5092|5092|4953|4953|3006000
1113537600000|2005-04-15 04:00:00|4967|4967|4865|4865|4978|4978|4859|4859|2612500
1113796800000|2005-04-18 04:00:00|4872|4872|4901|4901|4941|4941|4871|4871|2723100
1113883200000|2005-04-19 04:00:00|4905|4905|4895|4895|4940|4940|4892|4892|3166200
1113969600000|2005-04-20 04:00:00|4895|4895|4791|4791|4915|4915|4790|4790|4525100
1114056000000|2005-04-21 04:00:00|4850|4850|4998|4998|5020|5020|4843|4843|4981100
1114142400000|2005-04-22 04:00:00|5025|5025|4921|4921|5053|5053|4884|4884|2844400
1114401600000|2005-04-25 04:00:00|4930|4930|4917|4917|4961|4961|4898|4898|2093300
1114488000000|2005-04-26 04:00:00|4870|4870|4785|4785|4870.86|4870.86|4784|4784|4218300
1114574400000|2005-04-27 04:00:00|4752|4752|4710|4710|4753|4753|4681|4681|6916600
1114660800000|2005-04-28 04:00:00|4705|4705|4790|4790|4815|4815|4676|4676|5327600
1114747200000|2005-04-29 04:00:00|4825|4825|4888|4888|4888|4888|4793|4793|4446400
1115006400000|2005-05-02 04:00:00|4879|4879|4882|4882|4922|4922|4865|4865|2964100
1115092800000|2005-05-03 04:00:00|4875|4875|4889|4889|4913|4913|4850|4850|2638500
1115179200000|2005-05-04 04:00:00|4914|4914|5005|5005|5005|5005|4887|4887|2641700
1115265600000|2005-05-05 04:00:00|5005|5005|5010|5010|5046|5046|4983|4983|2486000
1115352000000|2005-05-06 04:00:00|5016|5016|5004|5004|5034|5034|4999|4999|1813000
1115611200000|2005-05-09 04:00:00|4990|4990|4984|4984|4991|4991|4949.05|4949.05|1976700
1115697600000|2005-05-10 04:00:00|4940|4940|4900|4900|4944|4944|4886|4886|3012800
1115784000000|2005-05-11 04:00:00|4895|4895|4941|4941|4960|4960|4860|4860|2440200
1115870400000|2005-05-12 04:00:00|4945|4945|4943|4943|4950|4950|4913|4913|2639800
1115956800000|2005-05-13 04:00:00|4925|4925|4967|4967|5014|5014|4925|4925|2974700
1116216000000|2005-05-16 04:00:00|4987|4987|5106|5106|5118|5118|4987|4987|2529500
1116302400000|2005-05-17 04:00:00|5109|5109|5200|5200|5211|5211|5109|5109|2856800
1116388800000|2005-05-18 04:00:00|5164|5164|5295|5295|5301|5301|5134|5134|5332200
1116475200000|2005-05-19 04:00:00|5242|5242|5303|5303|5312|5312|5210|5210|3218000
1116561600000|2005-05-20 04:00:00|5280|5280|5246|5246|5281|5281|5205|5205|2560900
1116820800000|2005-05-23 04:00:00|5291|5291|5326|5326|5342|5342|5256|5256|1502700
1116907200000|2005-05-24 04:00:00|5275|5275|5266|5266|5285|5285|5240|5240|3456000
1116993600000|2005-05-25 04:00:00|5246|5246|5223|5223|5255|5255|5199|5199|2864200
1117080000000|2005-05-26 04:00:00|5248|5248|5314|5314|5315|5315|5239|5239|4004600
1117166400000|2005-05-27 04:00:00|5299|5299|5284|5284|5299|5299|5251|5251|1011800
1117512000000|2005-05-31 04:00:00|5252|5252|5290|5290|5297|5297|5246|5246|2853700
1117598400000|2005-06-01 04:00:00|5290|5290|5311|5311|5375|5375|5265|5265|3339900
1117684800000|2005-06-02 04:00:00|5314|5314|5322|5322|5329|5329|5275|5275|1843600
1117771200000|2005-06-03 04:00:00|5297|5297|5230|5230|5318|5318|5228|5228|2110400
1118030400000|2005-06-06 04:00:00|5245|5245|5225|5225|5265|5265|5198|5198|2015700
1118116800000|2005-06-07 04:00:00|5244|5244|5207|5207|5262|5262|5207|5207|3082600
1118203200000|2005-06-08 04:00:00|5210|5210|5149|5149|5243|5243|5133|5133|3169300
1118289600000|2005-06-09 04:00:00|5130|5130|5163|5163|5195|5195|5118|5118|1847300
1118376000000|2005-06-10 04:00:00|5080|5080|5100|5100|5160|5160|5072|5072|3199000
1118635200000|2005-06-13 04:00:00|5090|5090|5090|5090|5138|5138|5057|5057|2174100
1118721600000|2005-06-14 04:00:00|5100|5100|5145|5145|5372|5372|5100|5100|3821000
1118808000000|2005-06-15 04:00:00|5159|5159|5202|5202|5218|5218|5156|5156|3952900
1118894400000|2005-06-16 04:00:00|5247|5247|5433|5433|5492|5492|5223|5223|5903900
1118980800000|2005-06-17 04:00:00|5518|5518|5554|5554|5555|5555|5475|5475|4661500
1119240000000|2005-06-20 04:00:00|5525|5525|5550|5550|5575|5575|5509|5509|3723300
1119326400000|2005-06-21 04:00:00|5525|5525|5532|5532|5568|5568|5515|5515|2461000
1119412800000|2005-06-22 04:00:00|5535|5535|5513|5513|5561|5561|5509|5509|2881700
1119499200000|2005-06-23 04:00:00|5529|5529|5416|5416|5549|5549|5408|5408|2416800
1119585600000|2005-06-24 04:00:00|5424|5424|5512|5512|5536|5536|5424|5424|2737300
1119844800000|2005-06-27 04:00:00|5490|5490|5463|5463|5493|5493|5455|5455|1710600
1119931200000|2005-06-28 04:00:00|5425|5425|5512|5512|5528|5528|5384|5384|2421600
1120017600000|2005-06-29 04:00:00|5489|5489|5503|5503|5523|5523|5445|5445|1938500
1120104000000|2005-06-30 04:00:00|5504|5504|5455|5455|5515|5515|5442|5442|1998200
1120190400000|2005-07-01 04:00:00|5467|5467|5472|5472|5489|5489|5458|5458|1176100
1120536000000|2005-07-05 04:00:00|5447|5447|5528|5528|5557|5557|5412|5412|2086500
1120622400000|2005-07-06 04:00:00|5475|5475|5414|5414|5495|5495|5414|5414|1543300
1120708800000|2005-07-07 04:00:00|5268|5268|5466|5466|5475|5475|5262|5262|7276400
1120795200000|2005-07-08 04:00:00|5456|5456|5474|5474|5490|5490|5421|5421|2482300
1121054400000|2005-07-11 04:00:00|5484|5484|5495|5495|5517|5517|5453|5453|1237500
1121140800000|2005-07-12 04:00:00|5496|5496|5486|5486|5512|5512|5459|5459|1461900
1121227200000|2005-07-13 04:00:00|5478|5478|5451|5451|5490|5490|5434|5434|1330400
1121313600000|2005-07-14 04:00:00|5450|5450|5435|5435|5479|5479|5435|5435|1635800
1121400000000|2005-07-15 04:00:00|5435|5435|5438|5438|5459|5459|5412|5412|2699400
1121659200000|2005-07-18 04:00:00|5421|5421|5399|5399|5432|5432|5394|5394|1685400
1121745600000|2005-07-19 04:00:00|5400|5400|5427|5427|5444|5444|5355|5355|2202400
1121832000000|2005-07-20 04:00:00|5394|5394|5438|5438|5468|5468|5350|5350|2118800
1121918400000|2005-07-21 04:00:00|5438|5438|5435|5435|5474|5474|5394|5394|2110500
1122004800000|2005-07-22 04:00:00|5435|5435|5382|5382|5435|5435|5361|5361|1341600
1122264000000|2005-07-25 04:00:00|5382|5382|5345|5345|5401|5401|5337|5337|1281800
1122350400000|2005-07-26 04:00:00|5349|5349|5345|5345|5378|5378|5331|5331|1383600
1122436800000|2005-07-27 04:00:00|5366|5366|5331|5331|5372|5372|5290|5290|1982900
1122523200000|2005-07-28 04:00:00|5346|5346|5342|5342|5355|5355|5316|5316|1436700
1122609600000|2005-07-29 04:00:00|5314|5314|5240|5240|5320|5320|5239|5239|1911400
1122868800000|2005-08-01 04:00:00|5255|5255|5176|5176|5267|5267|5170|5170|2141100
1122955200000|2005-08-02 04:00:00|5195|5195|5195|5195|5197|5197|5153|5153|2229500
1123041600000|2005-08-03 04:00:00|5195|5195|5164|5164|5215|5215|5150|5150|1372000
1123128000000|2005-08-04 04:00:00|5128|5128|5155|5155|5164|5164|5125|5125|3150500
1123214400000|2005-08-05 04:00:00|5200|5200|5176|5176|5200|5200|5162|5162|4522000
1123473600000|2005-08-08 04:00:00|5234|5234|5220|5220|5250|5250|5210|5210|2368700
1123560000000|2005-08-09 04:00:00|5234|5234|5247|5247|5258|5258|5226|5226|2187700
1123646400000|2005-08-10 04:00:00|5273|5273|5179|5179|5303|5303|5170|5170|3087300
1123732800000|2005-08-11 04:00:00|5203|5203|5115|5115|5217|5217|5083|5083|3238500
1123819200000|2005-08-12 04:00:00|5100|5100|5046|5046|5101|5101|5025|5025|3011600
1124078400000|2005-08-15 04:00:00|5030|5030|5023|5023|5046|5046|5002|5002|2411200
1124164800000|2005-08-16 04:00:00|5023|5023|4931|4931|5035|5035|4921|4921|3520300
1124251200000|2005-08-17 04:00:00|4912|4912|4979|4979|4990|4990|4912|4912|3422300
1124337600000|2005-08-18 04:00:00|4981|4981|5093|5093|5118|5118|4981|4981|3948200
1124424000000|2005-08-19 04:00:00|5118|5118|5093|5093|5126|5126|5052|5052|1998300
1124683200000|2005-08-22 04:00:00|5093|5093|5113|5113|5149|5149|5078|5078|1570700
1124769600000|2005-08-23 04:00:00|5134|5134|5133|5133|5147|5147|5107|5107|1657700
1124856000000|2005-08-24 04:00:00|5133|5133|5033|5033|5145|5145|5027|5027|2373700
1124942400000|2005-08-25 04:00:00|5065|5065|5029|5029|5088|5088|4997|4997|1711500
1125028800000|2005-08-26 04:00:00|5040|5040|4974|4974|5051|5051|4955|4955|2850400
1125288000000|2005-08-29 04:00:00|4910|4910|5010|5010|5020|5020|4910|4910|2166000
1125374400000|2005-08-30 04:00:00|4995|4995|4909|4909|4998|4998|4876|4876|4934900
1125460800000|2005-08-31 04:00:00|4913|4913|4934|4934|4935|4935|4882|4882|2350000
1125547200000|2005-09-01 04:00:00|4934|4934|4852|4852|4965|4965|4825|4825|3805200
1125633600000|2005-09-02 04:00:00|4850|4850|4824|4824|4869|4869|4821|4821|2609600
1125979200000|2005-09-06 04:00:00|4839|4839|4935|4935|4938|4938|4839|4839|4848100
1126065600000|2005-09-07 04:00:00|4934|4934|4987|4987|5007|5007|4907|4907|4591900
1126152000000|2005-09-08 04:00:00|4977|4977|4942|4942|4978|4978|4932|4932|2218800
1126238400000|2005-09-09 04:00:00|4974|4974|4970|4970|4992|4992|4938|4938|1883700
1126497600000|2005-09-12 04:00:00|5044|5044|5100|5100|5109|5109|5026|5026|3910700
1126584000000|2005-09-13 04:00:00|5065|5065|5022|5022|5073|5073|5021|5021|2524000
1126670400000|2005-09-14 04:00:00|5041|5041|4970|4970|5080|5080|4962|4962|3076100
1126756800000|2005-09-15 04:00:00|4995|4995|4966|4966|5000|5000|4949|4949|2768600
1126843200000|2005-09-16 04:00:00|4967|4967|4903|4903|4990|4990|4900|4900|10783800
1127102400000|2005-09-19 04:00:00|4941|4941|5078|5078|5127|5127|4941|4941|6191300
1127188800000|2005-09-20 04:00:00|5090|5090|4975|4975|5122|5122|4970|4970|3982000
1127275200000|2005-09-21 04:00:00|4970|4970|4880|4880|4971|4971|4874|4874|3120100
1127361600000|2005-09-22 04:00:00|4880|4880|4901|4901|4953|4953|4850|4850|2285600
1127448000000|2005-09-23 04:00:00|4897|4897|4963|4963|4992|4992|4880|4880|2309400
1127707200000|2005-09-26 04:00:00|5000|5000|5045|5045|5092|5092|4998|4998|2914700
1127793600000|2005-09-27 04:00:00|5019|5019|4959|4959|5019|5019|4958|4958|1586800
1127880000000|2005-09-28 04:00:00|4995|4995|4910|4910|5001|5001|4910|4910|2092000
1127966400000|2005-09-29 04:00:00|4920|4920|4907|4907|4935|4935|4873|4873|2910800
1128052800000|2005-09-30 04:00:00|4897|4897|4998|4998|5008|5008|4897|4897|2467000
1128312000000|2005-10-03 04:00:00|4969|4969|4949|4949|5000|5000|4940|4940|2256200
1128398400000|2005-10-04 04:00:00|4985|4985|4956|4956|5025|5025|4952|4952|3064700
1128484800000|2005-10-05 04:00:00|4925|4925|4850|4850|4934|4934|4846|4846|2891600
1128571200000|2005-10-06 04:00:00|4852|4852|4828|4828|4869|4869|4799|4799|4319400
1128657600000|2005-10-07 04:00:00|4831|4831|4807|4807|4831|4831|4794|4794|3221800
1128916800000|2005-10-10 04:00:00|4791|4791|4747|4747|4792|4792|4700|4700|4306400
1129003200000|2005-10-11 04:00:00|4755|4755|4750|4750|4788|4788|4725|4725|4806500
1129089600000|2005-10-12 04:00:00|4733|4733|4675|4675|4734|4734|4635|4635|5083100
1129176000000|2005-10-13 04:00:00|4675|4675|4664|4664|4684|4684|4605|4605|4538200
1129262400000|2005-10-14 04:00:00|4674|4674|4754|4754|4758|4758|4650|4650|3371600
1129521600000|2005-10-17 04:00:00|4682|4682|4711|4711|4720|4720|4657|4657|3093000
1129608000000|2005-10-18 04:00:00|4680|4680|4655|4655|4681|4681|4641|4641|3827700
1129694400000|2005-10-19 04:00:00|4608|4608|4781|4781|4790|4790|4578|4578|5513200
1129780800000|2005-10-20 04:00:00|4740|4740|4744|4744|4800|4800|4720|4720|3614900
1129867200000|2005-10-21 04:00:00|4735|4735|4775|4775|4783|4783|4735|4735|3390300
1130126400000|2005-10-24 04:00:00|4802|4802|4935|4935|4940|4940|4801|4801|4038900
1130212800000|2005-10-25 04:00:00|4912|4912|4998|4998|4999|4999|4911|4911|3708900
1130299200000|2005-10-26 04:00:00|4973|4973|4944|4944|4980|4980|4926|4926|3819500
1130385600000|2005-10-27 04:00:00|4919|4919|4836|4836|4935|4935|4821|4821|3674000
1130472000000|2005-10-28 04:00:00|4837|4837|4872|4872|4896|4896|4795|4795|3885000
1130734800000|2005-10-31 05:00:00|4900|4900|4967|4967|4991.84|4991.84|4896|4896|3457600
1130821200000|2005-11-01 05:00:00|4962|4962|5052|5052|5066|5066|4952|4952|3738800
1130907600000|2005-11-02 05:00:00|5051|5051|5187|5187|5192|5192|5045|5045|4181600
1130994000000|2005-11-03 05:00:00|5190|5190|5194|5194|5218|5218|5175|5175|4870600
1131080400000|2005-11-04 05:00:00|5188|5188|5212|5212|5220|5220|5151|5151|2063800
1131339600000|2005-11-07 05:00:00|5212|5212|5239|5239|5252|5252|5169|5169|2183200
1131426000000|2005-11-08 05:00:00|5240|5240|5233|5233|5249|5249|5188|5188|2658100
1131512400000|2005-11-09 05:00:00|5233|5233|5266|5266|5285|5285|5230|5230|2112400
1131598800000|2005-11-10 05:00:00|5300|5300|5359|5359|5375|5375|5298|5298|2517200
1131685200000|2005-11-11 05:00:00|5360|5360|5405|5405|5412|5412|5347|5347|1558900
1131944400000|2005-11-14 05:00:00|5353|5353|5330|5330|5354|5354|5320|5320|1591200
1132030800000|2005-11-15 05:00:00|5331|5331|5352|5352|5407|5407|5323|5323|1876600
1132117200000|2005-11-16 05:00:00|5300|5300|5237|5237|5305|5305|5228|5228|2684100
1132203600000|2005-11-17 05:00:00|5270|5270|5330|5330|5339|5339|5257|5257|2459900
1132290000000|2005-11-18 05:00:00|5353|5353|5328|5328|5353|5353|5287|5287|2115400
1132549200000|2005-11-21 05:00:00|5300|5300|5322|5322|5340|5340|5286|5286|1902500
1132635600000|2005-11-22 05:00:00|5294|5294|5382|5382|5390|5390|5294|5294|1530000
1132722000000|2005-11-23 05:00:00|5372|5372|5463|5463|5476|5476|5360|5360|1846600
1132894800000|2005-11-25 05:00:00|5464|5464|5416|5416|5464|5464|5415|5415|526200
1133154000000|2005-11-28 05:00:00|5460|5460|5478|5478|5496|5496|5429|5429|1835000
1133240400000|2005-11-29 05:00:00|5484|5484|5483|5483|5498|5498|5419|5419|1526500
1133326800000|2005-11-30 05:00:00|5460|5460|5449|5449|5488|5488|5435|5435|1852400
1133413200000|2005-12-01 05:00:00|5473|5473|5546|5546|5558|5558|5449|5449|2052100
1133499600000|2005-12-02 05:00:00|5547|5547|5600|5600|5603|5603|5518|5518|1686400
1133758800000|2005-12-05 05:00:00|5575|5575|5511|5511|5585|5585|5488|5488|1679400
1133845200000|2005-12-06 05:00:00|5509|5509|5483|5483|5557|5557|5475|5475|2171800
1133931600000|2005-12-07 05:00:00|5494|5494|5465|5465|5505|5505|5452|5452|2064500
1134018000000|2005-12-08 05:00:00|5464|5464|5436|5436|5484|5484|5419|5419|2575200
1134104400000|2005-12-09 05:00:00|5426|5426|5457|5457|5476|5476|5417|5417|1785900
1134363600000|2005-12-12 05:00:00|5495|5495|5504|5504|5519|5519|5489|5489|1627100
1134450000000|2005-12-13 05:00:00|5525|5525|5592|5592|5595|5595|5511|5511|3576800
1134536400000|2005-12-14 05:00:00|5591|5591|5541|5541|5592|5592|5535|5535|2216800
1134622800000|2005-12-15 05:00:00|5460|5460|5484|5484|5530|5530|5394|5394|3020500
1134709200000|2005-12-16 05:00:00|5391|5391|5265|5265|5423|5423|5209|5209|11200800
1134968400000|2005-12-19 05:00:00|5315|5315|5304|5304|5333|5333|5284|5284|7824600
1135054800000|2005-12-20 05:00:00|5310|5310|5398|5398|5410|5410|5310|5310|2907800
1135141200000|2005-12-21 05:00:00|5410|5410|5371|5371|5437|5437|5348|5348|2024300
1135227600000|2005-12-22 05:00:00|5371|5371|5387|5387|5406|5406|5353|5353|1392200
1135314000000|2005-12-23 05:00:00|5410|5410|5391|5391|5410|5410|5361|5361|973500
1135659600000|2005-12-27 05:00:00|5381|5381|5305|5305|5387|5387|5303|5303|1300200
1135746000000|2005-12-28 05:00:00|5345|5345|5338|5338|5362|5362|5324|5324|919700
1135832400000|2005-12-29 05:00:00|5356|5356|5352|5352|5403|5403|5346|5346|997900
1135918800000|2005-12-30 05:00:00|5341|5341|5347|5347|5362|5362|5339|5339|909300
1136264400000|2006-01-03 05:00:00|5383|5383|5457|5457|5460|5460|5369|5369|2015600
1136350800000|2006-01-04 05:00:00|5442|5442|5436|5436|5458|5458|5412|5412|1984600
1136437200000|2006-01-05 05:00:00|5438|5438|5379|5379|5453|5453|5362|5362|1777000
1136523600000|2006-01-06 05:00:00|5400|5400|5398|5398|5412|5412|5381|5381|3497100
1136782800000|2006-01-09 05:00:00|5400|5400|5456|5456|5460|5460|5400|5400|1743300
1136869200000|2006-01-10 05:00:00|5442|5442|5373|5373|5443|5443|5363|5363|2393500
1136955600000|2006-01-11 05:00:00|5402|5402|5389|5389|5430|5430|5382|5382|2038100
1137042000000|2006-01-12 05:00:00|5435|5435|5440|5440|5508|5508|5435|5435|2923900
1137128400000|2006-01-13 05:00:00|5501|5501|5590|5590|5614|5614|5500|5500|3217900
1137474000000|2006-01-17 05:00:00|5590|5590|5512|5512|5601|5601|5483|5483|3354100
1137560400000|2006-01-18 05:00:00|5440|5440|5369|5369|5481|5481|5349|5349|4390400
1137646800000|2006-01-19 05:00:00|5415|5415|5434|5434|5457|5457|5415|5415|3144900
1137733200000|2006-01-20 05:00:00|5445|5445|5355|5355|5457|5457|5344|5344|3160000
1137992400000|2006-01-23 05:00:00|5390|5390|5364|5364|5413|5413|5329|5329|2213900
1138078800000|2006-01-24 05:00:00|5401|5401|5271|5271|5423|5423|5263|5263|4598900
1138165200000|2006-01-25 05:00:00|5320|5320|5294|5294|5373|5373|5253|5253|3729200
1138251600000|2006-01-26 05:00:00|5345|5345|5263|5263|5350|5350|5240|5240|3508500
1138338000000|2006-01-27 05:00:00|5299|5299|5240|5240|5322|5322|5233|5233|2414500
1138597200000|2006-01-30 05:00:00|5240|5240|5181|5181|5274|5274|5178.36|5178.36|3008700
1138683600000|2006-01-31 05:00:00|5180|5180|5176|5176|5202|5202|5148|5148|3087000
1138770000000|2006-02-01 05:00:00|5177|5177|5225|5225|5261|5261|5146|5146|3545200
1138856400000|2006-02-02 05:00:00|5333|5333|5275|5275|5345|5345|5272|5272|7063300
1138942800000|2006-02-03 05:00:00|5233|5233|5211|5211|5262|5262|5185|5185|3018300
1139202000000|2006-02-06 05:00:00|5215|5215|5171|5171|5242.99|5242.99|5142|5142|2584300
1139288400000|2006-02-07 05:00:00|5171|5171|5150|5150|5200|5200|5126|5126|3083800
1139374800000|2006-02-08 05:00:00|5175|5175|5200|5200|5201|5201|5160|5160|1743600
1139461200000|2006-02-09 05:00:00|5237|5237|5224|5224|5259|5259|5215|5215|2672300
1139547600000|2006-02-10 05:00:00|5246|5246|5220|5220|5281|5281|5187|5187|3223800
1139806800000|2006-02-13 05:00:00|5215|5215|5170|5170|5215|5215|5138|5138|2150600
1139893200000|2006-02-14 05:00:00|5160|5160|5217|5217|5229|5229|5147|5147|2750900
1139979600000|2006-02-15 05:00:00|5215|5215|5330|5330|5350|5350|5212|5212|3878200
1140066000000|2006-02-16 05:00:00|5316|5316|5395|5395|5398|5398|5282|5282|2116800
1140152400000|2006-02-17 05:00:00|5369|5369|5355|5355|5398|5398|5336|5336|2470300
1140498000000|2006-02-21 05:00:00|5147|5147|5183|5183|5194|5194|5081|5081|7260800
1140584400000|2006-02-22 05:00:00|5182|5182|5221|5221|5233|5233|5156|5156|5684600
1140670800000|2006-02-23 05:00:00|5195|5195|5155|5155|5196|5196|5131|5131|3765000
1140757200000|2006-02-24 05:00:00|5142|5142|5183|5183|5196|5196|5134|5134|2604900
1141016400000|2006-02-27 05:00:00|5175|5175|5255|5255|5269|5269|5165|5165|2020000
1141102800000|2006-02-28 05:00:00|5238|5238|5165|5165|5254|5254|5152|5152|2849000
1141189200000|2006-03-01 05:00:00|5164|5164|5212|5212|5216|5216|5160|5160|2439900
1141275600000|2006-03-02 05:00:00|5132|5132|5180|5180|5188|5188|5132|5132|2560800
1141362000000|2006-03-03 05:00:00|5134|5134|5178|5178|5202|5202|5106|5106|2434800
1141621200000|2006-03-06 05:00:00|5165|5165|5079|5079|5173|5173|5074|5074|3385400
1141707600000|2006-03-07 05:00:00|5030|5030|4989|4989|5031|5031|4982|4982|4355000
1141794000000|2006-03-08 05:00:00|4993|4993|4971|4971|4996|4996|4961|4961|3870600
1141880400000|2006-03-09 05:00:00|5009|5009|4983|4983|5014|5014|4953|4953|3107000
1141966800000|2006-03-10 05:00:00|5010|5010|4955|4955|5017|5017|4943|4943|3350100
1142226000000|2006-03-13 05:00:00|4999|4999|5015|5015|5026|5026|4991.2|4991.2|2816100
1142312400000|2006-03-14 05:00:00|5016|5016|5083|5083|5108|5108|5011|5011|2217800
1142398800000|2006-03-15 05:00:00|5097|5097|5097|5097|5116|5116|5058|5058|1711300
1142485200000|2006-03-16 05:00:00|5058|5058|5003|5003|5059|5059|4995|4995|3161800
1142571600000|2006-03-17 05:00:00|5028|5028|5097|5097|5097|5097|5015|5015|3339500
1142830800000|2006-03-20 05:00:00|5031|5031|5025|5025|5062|5062|5008|5008|4790000
1142917200000|2006-03-21 05:00:00|4995|4995|4954|4954|5004|5004|4930|4930|4126500
1143003600000|2006-03-22 05:00:00|4805|4805|5003|5003|5010|5010|4805|4805|3312300
1143090000000|2006-03-23 05:00:00|4850|4850|4749|4749|4880|4880|4702.12|4702.12|16889400
1143176400000|2006-03-24 05:00:00|4765|4765|4784|4784|4805|4805|4741|4741|8296700
1143435600000|2006-03-27 05:00:00|4784|4784|4813|4813|4820|4820|4766|4766|5047200
1143522000000|2006-03-28 05:00:00|4781|4781|4779|4779|4825|4825|4760|4760|5086800
1143608400000|2006-03-29 05:00:00|4746|4746|4708|4708|4754|4754|4705|4705|4081800
1143694800000|2006-03-30 05:00:00|4708|4708|4711|4711|4735|4735|4670|4670|3390100
1143781200000|2006-03-31 05:00:00|4716|4716|4737|4737|4754|4754|4692|4692|3153000
1144036800000|2006-04-03 04:00:00|4737|4737|4755|4755|4787|4787|4723|4723|3625300
1144123200000|2006-04-04 04:00:00|4746|4746|4718|4718|4760|4760|4710|4710|4789400
1144209600000|2006-04-05 04:00:00|4701|4701|4693|4693|4731|4731|4690|4690|4006600
1144296000000|2006-04-06 04:00:00|4693|4693|4788|4788|4788|4788|4691|4691|4147100
1144382400000|2006-04-07 04:00:00|4835|4835|4782|4782|4839|4839|4764|4764|3290600
1144641600000|2006-04-10 04:00:00|4796|4796|4795|4795|4818|4818|4764|4764|2618800
1144728000000|2006-04-11 04:00:00|4753|4753|4674|4674|4798|4798|4658|4658|3172600
1144814400000|2006-04-12 04:00:00|4695|4695|4722|4722|4725|4725|4675|4675|2967600
1144900800000|2006-04-13 04:00:00|4758|4758|4766|4766|4771|4771|4739|4739|2979600
1145246400000|2006-04-17 04:00:00|4767|4767|4730|4730|4787|4787|4719|4719|2651400
1145332800000|2006-04-18 04:00:00|4760|4760|4805|4805|4805|4805|4728|4728|3072600
1145419200000|2006-04-19 04:00:00|4796|4796|4763|4763|4796|4796|4737|4737|4919400
1145505600000|2006-04-20 04:00:00|4714|4714|4760|4760|4790|4790|4700|4700|3886100
1145592000000|2006-04-21 04:00:00|4840|4840|4763|4763|4856|4856|4750|4750|4335000
1145851200000|2006-04-24 04:00:00|4764|4764|4750|4750|4765|4765|4736|4736|1862800
1145937600000|2006-04-25 04:00:00|4750|4750|4707|4707|4774|4774|4706|4706|2506100
1146024000000|2006-04-26 04:00:00|4733|4733|4697|4697|4753|4753|4687|4687|1882500
1146110400000|2006-04-27 04:00:00|4698|4698|4700|4700|4727|4727|4691|4691|2315700
1146196800000|2006-04-28 04:00:00|4698|4698|4682|4682|4709|4709|4677|4677|1612000
1146456000000|2006-05-01 04:00:00|4704|4704|4698|4698|4727|4727|4685|4685|1579300
1146542400000|2006-05-02 04:00:00|4704|4704|4738|4738|4743|4743|4690|4690|1517700
1146628800000|2006-05-03 04:00:00|4718|4718|4731|4731|4740|4740|4693|4693|2036800
1146715200000|2006-05-04 04:00:00|4775|4775|4813|4813|4829|4829|4772|4772|2320600
1146801600000|2006-05-05 04:00:00|4849|4849|4827|4827|4872|4872|4819|4819|2712000
1147060800000|2006-05-08 04:00:00|4900|4900|4869|4869|4927|4927|4861|4861|3957000
1147147200000|2006-05-09 04:00:00|4901|4901|4846|4846|4930|4930|4838|4838|3488200
1147233600000|2006-05-10 04:00:00|4864|4864|4813|4813|4886|4886|4803|4803|3211400
1147320000000|2006-05-11 04:00:00|4834|4834|4755|4755|4845|4845|4754|4754|3408100
1147406400000|2006-05-12 04:00:00|4754|4754|4666|4666|4782|4782|4662|4662|3072700
1147665600000|2006-05-15 04:00:00|4699|4699|4654|4654|4752|4752|4619|4619|3512200
1147752000000|2006-05-16 04:00:00|4420|4420|4260|4260|4420|4420|4135|4135|27085900
1147838400000|2006-05-17 04:00:00|4085|4085|4103|4103|4170|4170|4085|4085|14877300
1147924800000|2006-05-18 04:00:00|4040|4040|4054|4054|4174|4174|4029|4029|8904900
1148011200000|2006-05-19 04:00:00|4058|4058|4071|4071|4087|4087|4025|4025|7489300
1148270400000|2006-05-22 04:00:00|3990|3990|4108|4108|4132|4132|3990|3990|6044200
1148356800000|2006-05-23 04:00:00|4085|4085|4027|4027|4141|4141|4027|4027|6423100
1148443200000|2006-05-24 04:00:00|4037|4037|4047|4047|4063|4063|4005|4005|4769400
1148529600000|2006-05-25 04:00:00|4026|4026|4011|4011|4030|4030|3995|3995|5091900
1148616000000|2006-05-26 04:00:00|3997|3997|4010|4010|4015|4015|3970|3970|3600800
1148961600000|2006-05-30 04:00:00|4000|4000|3985|3985|4004|4004|3936|3936|4368800
1149048000000|2006-05-31 04:00:00|3985|3985|3991|3991|4022|4022|3958|3958|5180500
1149134400000|2006-06-01 04:00:00|3973|3973|4011|4011|4017|4017|3948|3948|3288400
1149220800000|2006-06-02 04:00:00|4022|4022|4014|4014|4036|4036|3990|3990|3024400
1149480000000|2006-06-05 04:00:00|3995|3995|3932|3932|4010|4010|3929|3929|2497900
1149566400000|2006-06-06 04:00:00|3890|3890|3850|3850|3891|3891|3809|3809|4694800
1149652800000|2006-06-07 04:00:00|3820|3820|3845|3845|3881|3881|3818|3818|4139000
1149739200000|2006-06-08 04:00:00|3818|3818|3740|3740|3818|3818|3735|3735|7644000
1149825600000|2006-06-09 04:00:00|3750|3750|3727|3727|3758|3758|3724|3724|4401000
1150084800000|2006-06-12 04:00:00|3734|3734|3641|3641|3735|3735|3640|3640|5420500
1150171200000|2006-06-13 04:00:00|3641|3641|3701|3701|3705|3705|3640|3640|5546600
1150257600000|2006-06-14 04:00:00|3680|3680|3760|3760|3771|3771|3670|3670|5735500
1150344000000|2006-06-15 04:00:00|3760|3760|3817|3817|3848|3848|3760|3760|4712900
1150430400000|2006-06-16 04:00:00|3754|3754|4019|4019|4049|4049|3722|3722|13922500
1150689600000|2006-06-19 04:00:00|4000|4000|4145|4145|4166|4166|4000|4000|7161900
1150776000000|2006-06-20 04:00:00|4130|4130|4064|4064|4135|4135|4064|4064|3737300
1150862400000|2006-06-21 04:00:00|4073|4073|4150|4150|4165|4165|4070.75|4070.75|3691200
1150948800000|2006-06-22 04:00:00|4129|4129|4095|4095|4148|4148|4087|4087|3738200
1151035200000|2006-06-23 04:00:00|4082|4082|4079|4079|4132|4132|4052|4052|2171800
1151294400000|2006-06-26 04:00:00|4070|4070|4107|4107|4119|4119|4062|4062|1890700
1151380800000|2006-06-27 04:00:00|4108|4108|4091|4091|4112|4112|4067|4067|2560700
1151467200000|2006-06-28 04:00:00|4089|4089|4070|4070|4094|4094|4048|4048|2780400
1151553600000|2006-06-29 04:00:00|4060|4060|4107|4107|4108|4108|4048|4048|2418200
1151640000000|2006-06-30 04:00:00|4123|4123|4174|4174|4178|4178|4123|4123|2941800
1151899200000|2006-07-03 04:00:00|4187|4187|4207|4207|4213|4213|4173|4173|1025100
1152072000000|2006-07-05 04:00:00|4206|4206|4170|4170|4206|4206|4134|4134|2681000
1152158400000|2006-07-06 04:00:00|4170|4170|4193|4193|4212|4212|4170|4170|2694200
1152244800000|2006-07-07 04:00:00|4193|4193|4171|4171|4214|4214|4152|4152|3387100
1152504000000|2006-07-10 04:00:00|4171|4171|4186|4186|4204|4204|4166|4166|2341400
1152590400000|2006-07-11 04:00:00|4176|4176|4167|4167|4184|4184|4133|4133|2075800
1152676800000|2006-07-12 04:00:00|4159|4159|4045|4045|4165|4165|4041.76|4041.76|3206700
1152763200000|2006-07-13 04:00:00|4011|4011|3964|3964|4045|4045|3958|3958|4737700
1152849600000|2006-07-14 04:00:00|3970|3970|3972|3972|3996|3996|3932|3932|3277000
1153108800000|2006-07-17 04:00:00|3940|3940|3924|3924|3965|3965|3893|3893|3865200
1153195200000|2006-07-18 04:00:00|3906|3906|3909|3909|3928|3928|3874|3874|2602700
1153281600000|2006-07-19 04:00:00|3926|3926|4049|4049|4060|4060|3926|3926|4180900
1153368000000|2006-07-20 04:00:00|4023|4023|3975|3975|4029|4029|3962|3962|3074000
1153454400000|2006-07-21 04:00:00|3989|3989|3957|3957|4025|4025|3921|3921|5015800
1153713600000|2006-07-24 04:00:00|3968|3968|3981|3981|3983|3983|3938|3938|3065400
1153800000000|2006-07-25 04:00:00|3990|3990|4076|4076|4106|4106|3981|3981|5168300
1153886400000|2006-07-26 04:00:00|4065|4065|4001|4001|4066|4066|3991|3991|4747100
1153972800000|2006-07-27 04:00:00|4035|4035|3962|3962|4035|4035|3931|3931|5912600
1154059200000|2006-07-28 04:00:00|3975|3975|3970|3970|3994|3994|3952|3952|2634700
1154318400000|2006-07-31 04:00:00|3970|3970|3896|3896|4001|4001|3886|3886|3501900
1154404800000|2006-08-01 04:00:00|3896|3896|3810|3810|3897|3897|3795|3795|4605900
1154491200000|2006-08-02 04:00:00|3851|3851|3852|3852|3875|3875|3836|3836|3003200
1154577600000|2006-08-03 04:00:00|3836|3836|3831|3831|3878|3878|3809|3809|4092300
1154664000000|2006-08-04 04:00:00|3872|3872|3850|3850|3895|3895|3833|3833|2286000
1154923200000|2006-08-07 04:00:00|3854|3854|3796|3796|3857.4|3857.4|3785|3785|2017100
1155009600000|2006-08-08 04:00:00|3826|3826|3779|3779|3849|3849|3776|3776|2528500
1155096000000|2006-08-09 04:00:00|3812|3812|3760|3760|3839|3839|3750|3750|3434900
1155182400000|2006-08-10 04:00:00|3760|3760|3791|3791|3808|3808|3753|3753|2794200
1155268800000|2006-08-11 04:00:00|3783|3783|3759|3759|3806|3806|3756|3756|2486500
1155528000000|2006-08-14 04:00:00|3746|3746|3674|3674|3759|3759|3669|3669|4434900
1155614400000|2006-08-15 04:00:00|3719|3719|3718|3718|3752|3752|3702|3702|4608300
1155700800000|2006-08-16 04:00:00|3710|3710|3826|3826|3830|3830|3705|3705|3575300
1155787200000|2006-08-17 04:00:00|3910|3910|3978|3978|3998|3998|3899|3899|5407100
1155873600000|2006-08-18 04:00:00|3978|3978|3988|3988|3990|3990|3923|3923|2890800
1156132800000|2006-08-21 04:00:00|3985|3985|3970|3970|3991|3991|3959|3959|1897900
1156219200000|2006-08-22 04:00:00|3945|3945|3948|3948|3958|3958|3933|3933|2050500
1156305600000|2006-08-23 04:00:00|3893|3893|3922|3922|3929|3929|3890|3890|1895600
1156392000000|2006-08-24 04:00:00|3923|3923|3895|3895|3927|3927|3883|3883|2490800
1156478400000|2006-08-25 04:00:00|3895|3895|3902|3902|3910|3910|3879|3879|1466700
1156737600000|2006-08-28 04:00:00|3900|3900|3973|3973|3990|3990|3900|3900|1745800
1156824000000|2006-08-29 04:00:00|3997|3997|4060|4060|4062|4062|3994|3994|3239100
1156910400000|2006-08-30 04:00:00|4060|4060|4059|4059|4092|4092|4034|4034|2271100
1156996800000|2006-08-31 04:00:00|4152|4152|4190|4190|4212|4212|4128|4128|4676500
1157083200000|2006-09-01 04:00:00|4200|4200|4203|4203|4250|4250|4200|4200|3060500
1157428800000|2006-09-05 04:00:00|4234|4234|4178|4178|4248|4248|4164|4164|2359100
1157515200000|2006-09-06 04:00:00|4178|4178|4203|4203|4214|4214|4163|4163|2561200
1157601600000|2006-09-07 04:00:00|4203|4203|4210|4210|4220|4220|4177|4177|2532500
1157688000000|2006-09-08 04:00:00|4210|4210|4269|4269|4281|4281|4200|4200|2589600
1157947200000|2006-09-11 04:00:00|4260|4260|4302|4302|4317|4317|4250|4250|3307200
1158033600000|2006-09-12 04:00:00|4359|4359|4476|4476|4477|4477|4350|4350|6451000
1158120000000|2006-09-13 04:00:00|4415|4415|4385|4385|4440|4440|4354|4354|5420000
1158206400000|2006-09-14 04:00:00|4366|4366|4358|4358|4382|4382|4344|4344|2853800
1158292800000|2006-09-15 04:00:00|4367|4367|4381|4381|4392|4392|4319|4319|4248100
1158552000000|2006-09-18 04:00:00|4360|4360|4276|4276|4381|4381|4276|4276|3355800
1158638400000|2006-09-19 04:00:00|4277|4277|4282|4282|4321|4321|4237|4237|3922700
1158724800000|2006-09-20 04:00:00|4310|4310|4358|4358|4362|4362|4300|4300|4031900
1158811200000|2006-09-21 04:00:00|4469|4469|4475|4475|4608|4608|4438|4438|9580600
1158897600000|2006-09-22 04:00:00|4475|4475|4470|4470|4499|4499|4452|4452|3258900
1159156800000|2006-09-25 04:00:00|4525|4525|4607|4607|4618|4618|4465|4465|4257500
1159243200000|2006-09-26 04:00:00|4576|4576|4633|4633|4633|4633|4544|4544|3944600
1159329600000|2006-09-27 04:00:00|4626|4626|4636|4636|4685|4685|4613|4613|3460800
1159416000000|2006-09-28 04:00:00|4669|4669|4693|4693|4723|4723|4660|4660|3406900
1159502400000|2006-09-29 04:00:00|4690|4690|4703|4703|4737|4737|4673|4673|2416200
1159761600000|2006-10-02 04:00:00|4753|4753|4714|4714|4753|4753|4696|4696|2781400
1159848000000|2006-10-03 04:00:00|4715|4715|4803|4803|4809|4809|4686|4686|3577500
1159934400000|2006-10-04 04:00:00|4797|4797|4874|4874|4875|4875|4796|4796|3351900
1160020800000|2006-10-05 04:00:00|4834|4834|4827|4827|4848|4848|4775|4775|3581600
1160107200000|2006-10-06 04:00:00|4801|4801|4837|4837|4848|4848|4787|4787|2293300
1160366400000|2006-10-09 04:00:00|4807|4807|4830|4830|4843|4843|4781|4781|2017300
1160452800000|2006-10-10 04:00:00|4734|4734|4795|4795|4810|4810|4710|4710|4044800
1160539200000|2006-10-11 04:00:00|4732|4732|4703|4703|4744|4744|4674|4674|3164400
1160625600000|2006-10-12 04:00:00|4734|4734|4744|4744|4764|4764|4700|4700|2527500
1160712000000|2006-10-13 04:00:00|4822|4822|4795|4795|4822|4822|4717.32|4717.32|2802000
1160971200000|2006-10-16 04:00:00|4779|4779|4777|4777|4812|4812|4754|4754|2303000
1161057600000|2006-10-17 04:00:00|4747|4747|4754|4754|4763|4763|4716|4716|2368600
1161144000000|2006-10-18 04:00:00|4754|4754|4814|4814|4840|4840|4754|4754|3386900
1161230400000|2006-10-19 04:00:00|4802|4802|4801|4801|4822|4822|4772|4772|1507800
1161316800000|2006-10-20 04:00:00|4825|4825|4808|4808|4829|4829|4790|4790|1605000
1161576000000|2006-10-23 04:00:00|4785|4785|4840|4840|4843|4843|4772|4772|1436200
1161662400000|2006-10-24 04:00:00|4810|4810|4813|4813|4832|4832|4783|4783|1571100
1161748800000|2006-10-25 04:00:00|4819|4819|4843|4843|4849|4849|4779|4779|3317400
1161835200000|2006-10-26 04:00:00|4845|4845|4946|4946|4958|4958|4828|4828|3104200
1161921600000|2006-10-27 04:00:00|4890|4890|4881|4881|4919.9|4919.9|4853|4853|1612000
1162184400000|2006-10-30 05:00:00|4882|4882|4929|4929|4946|4946|4846|4846|2039200
1162270800000|2006-10-31 05:00:00|4949|4949|4882|4882|4963|4963|4878|4878|1992000
1162357200000|2006-11-01 05:00:00|4888|4888|4896|4896|4925|4925|4886|4886|1893300
1162443600000|2006-11-02 05:00:00|4851|4851|4819|4819|4851|4851|4803|4803|2600000
1162530000000|2006-11-03 05:00:00|4828|4828|4737|4737|4828|4828|4732|4732|2725400
1162789200000|2006-11-06 05:00:00|4767|4767|4814|4814|4839|4839|4756|4756|1637800
1162875600000|2006-11-07 05:00:00|4814|4814|4836|4836|4859|4859|4784|4784|1410800
1162962000000|2006-11-08 05:00:00|4836|4836|4889|4889|4909|4909|4823|4823|1375200
1163048400000|2006-11-09 05:00:00|4909|4909|4817|4817|4909|4909|4805|4805|1643500
1163134800000|2006-11-10 05:00:00|4860|4860|4828|4828|4860|4860|4794|4794|1941800
1163394000000|2006-11-13 05:00:00|4829|4829|4873|4873|4897|4897|4798|4798|3360500
1163480400000|2006-11-14 05:00:00|4900|4900|4916|4916|4938|4938|4889|4889|2363000
1163566800000|2006-11-15 05:00:00|4906|4906|4969|4969|4971|4971|4906|4906|2120900
1163653200000|2006-11-16 05:00:00|4973|4973|4990|4990|4999|4999|4956|4956|1994600
1163739600000|2006-11-17 05:00:00|4991|4991|4986|4986|5003|5003|4970|4970|1236200
1163998800000|2006-11-20 05:00:00|5020|5020|4991|4991|5045|5045|4987|4987|2146900
1164085200000|2006-11-21 05:00:00|5015|5015|5037|5037|5049|5049|5010|5010|1812800
1164171600000|2006-11-22 05:00:00|5030|5030|5058|5058|5072|5072|5030|5030|1384500
1164344400000|2006-11-24 05:00:00|5016|5016|5051|5051|5099|5099|5016|5016|663500
1164603600000|2006-11-27 05:00:00|5073|5073|4967|4967|5092|5092|4909|4909|2742300
1164690000000|2006-11-28 05:00:00|4961|4961|4888|4888|4963|4963|4879|4879|2842000
1164776400000|2006-11-29 05:00:00|4899|4899|4867|4867|4906|4906|4844|4844|2753800
1164862800000|2006-11-30 05:00:00|4846|4846|4899|4899|4926|4926|4812|4812|2083000
1164949200000|2006-12-01 05:00:00|4825|4825|4709|4709|4829|4829|4681|4681|4723300
1165208400000|2006-12-04 05:00:00|4748|4748|4755|4755|4797|4797|4730|4730|4051700
1165294800000|2006-12-05 05:00:00|4752|4752|4769|4769|4804|4804|4736|4736|2402400
1165381200000|2006-12-06 05:00:00|4781|4781|4802|4802|4808|4808|4763.5|4763.5|1877900
1165467600000|2006-12-07 05:00:00|4742|4742|4738|4738|4782|4782|4726|4726|1981800
1165554000000|2006-12-08 05:00:00|4733|4733|4729|4729|4766|4766|4716|4716|1320200
1165813200000|2006-12-11 05:00:00|4746|4746|4755|4755|4773|4773|4720|4720|1654600
1165899600000|2006-12-12 05:00:00|4745|4745|4745|4745|4780|4780|4709|4709|2101100
1165986000000|2006-12-13 05:00:00|4770|4770|4774|4774|4780|4780|4726|4726|1478500
1166072400000|2006-12-14 05:00:00|4788|4788|4780|4780|4833|4833|4776|4776|1764700
1166158800000|2006-12-15 05:00:00|4780|4780|4769|4769|4790|4790|4766|4766|2939000
1166418000000|2006-12-18 05:00:00|4786|4786|4807|4807|4837|4837|4751|4751|1323500
1166504400000|2006-12-19 05:00:00|4833|4833|4809|4809|4833|4833|4758|4758|2106300
1166590800000|2006-12-20 05:00:00|4795|4795|4805|4805|4837|4837|4781|4781|2054200
1166677200000|2006-12-21 05:00:00|4850|4850|4906|4906|4928|4928|4778|4778|3647900
1166763600000|2006-12-22 05:00:00|4966|4966|4887|4887|4991|4991|4862|4862|1740200
1167109200000|2006-12-26 05:00:00|4880|4880|4880|4880|4915|4915|4862|4862|581900
1167195600000|2006-12-27 05:00:00|4976|4976|4992|4992|5031|5031|4972|4972|1955600
1167282000000|2006-12-28 05:00:00|4993|4993|4966|4966|5007|5007|4935|4935|1123100
1167368400000|2006-12-29 05:00:00|4966|4966|4905|4905|4985|4985|4898|4898|1107700
1167800400000|2007-01-03 05:00:00|5053|5053|5095|5095|5120|5120|5035|5035|4325400
1167886800000|2007-01-04 05:00:00|5105|5105|5087|5087|5132|5132|5057|5057|2776100
1167973200000|2007-01-05 05:00:00|5063|5063|4988|4988|5063|5063|4975|4975|2033200
1168232400000|2007-01-08 05:00:00|5011|5011|4986|4986|5044|5044|4969|4969|2703100
1168318800000|2007-01-09 05:00:00|5030|5030|5043|5043|5066|5066|5015|5015|2463300
1168405200000|2007-01-10 05:00:00|5024|5024|5025|5025|5055|5055|5010|5010|2236800
1168491600000|2007-01-11 05:00:00|5110|5110|5080|5080|5125|5125|5057|5057|4420300
1168578000000|2007-01-12 05:00:00|5112|5112|5091|5091|5128|5128|5060|5060|2209200
1168923600000|2007-01-16 05:00:00|5127|5127|5095|5095|5160|5160|5087|5087|2896400
1169010000000|2007-01-17 05:00:00|5140|5140|5133|5133|5169|5169|5083|5083|3421400
1169096400000|2007-01-18 05:00:00|5240|5240|5195|5195|5250|5250|5148|5148|3622300
1169182800000|2007-01-19 05:00:00|5247|5247|5239|5239|5273|5273|5205|5205|4195600
1169442000000|2007-01-22 05:00:00|5236|5236|5218|5218|5255|5255|5185|5185|2305000
1169528400000|2007-01-23 05:00:00|5215|5215|5199|5199|5235|5235|5155|5155|2659200
1169614800000|2007-01-24 05:00:00|5200|5200|5226|5226|5242|5242|5183|5183|3507700
1169701200000|2007-01-25 05:00:00|5205|5205|5168|5168|5229|5229|5131|5131|3394000
1169787600000|2007-01-26 05:00:00|5212|5212|5196|5196|5222|5222|5165|5165|3142100
1170046800000|2007-01-29 05:00:00|5201|5201|5199|5199|5210|5210|5175|5175|1892600
1170133200000|2007-01-30 05:00:00|5205|5205|5215|5215|5220|5220|5196|5196|1762100
1170219600000|2007-01-31 05:00:00|5149|5149|5156|5156|5169|5169|5122|5122|4057800
1170306000000|2007-02-01 05:00:00|5209|5209|5215|5215|5221|5221|5160|5160|2741900
1170392400000|2007-02-02 05:00:00|5201|5201|5177|5177|5241|5241|5169|5169|3375800
1170651600000|2007-02-05 05:00:00|5100|5100|5078|5078|5125|5125|5027|5027|3342300
1170738000000|2007-02-06 05:00:00|5015|5015|4927|4927|5015|5015|4887|4887|5755900
1170824400000|2007-02-07 05:00:00|4944|4944|4989|4989|5034|5034|4904|4904|5271000
1170910800000|2007-02-08 05:00:00|4946|4946|4957|4957|4979|4979|4919|4919|2091600
1170997200000|2007-02-09 05:00:00|4955|4955|4845|4845|4974|4974|4825|4825|2538500
1171256400000|2007-02-12 05:00:00|4894|4894|4866|4866|4910|4910|4851|4851|1632147
1171342800000|2007-02-13 05:00:00|4872|4872|4876|4876|4915|4915|4856|4856|2622080
1171429200000|2007-02-14 05:00:00|4872|4872|4893|4893|4902|4902|4858|4858|2145620
1171515600000|2007-02-15 05:00:00|4883|4883|4866|4866|4892|4892|4846|4846|1736000
1171602000000|2007-02-16 05:00:00|4818|4818|4836|4836|4845|4845|4803|4803|2056500
1171947600000|2007-02-20 05:00:00|4866|4866|4890|4890|4895|4895|4815|4815|2020000
1172034000000|2007-02-21 05:00:00|4890|4890|4866|4866|4890|4890|4804|4804|1859900
1172120400000|2007-02-22 05:00:00|4853|4853|4863|4863|4898|4898|4838.5|4838.5|1633200
1172206800000|2007-02-23 05:00:00|4816|4816|4761|4761|4833|4833|4761|4761|2828600
1172466000000|2007-02-26 05:00:00|4777|4777|4735|4735|4791|4791|4718|4718|2263973
1172552400000|2007-02-27 05:00:00|4651|4651|4623|4623|4703|4703|4585|4585|5102100
1172638800000|2007-02-28 05:00:00|4592|4592|4644|4644|4655|4655|4575|4575|3356300
1172725200000|2007-03-01 05:00:00|4594|4594|4609|4609|4655|4655|4540|4540|3910111
1172811600000|2007-03-02 05:00:00|4554|4554|4570|4570|4618|4618|4554|4554|3974500
1173070800000|2007-03-05 05:00:00|4500|4500|4499|4499|4541|4541|4491|4491|3968100
1173157200000|2007-03-06 05:00:00|4517|4517|4597|4597|4614|4614|4514|4514|2831700
1173243600000|2007-03-07 05:00:00|4597|4597|4546|4546|4603|4603|4521|4521|2526600
1173330000000|2007-03-08 05:00:00|4593|4593|4625|4625|4703|4703|4590|4590|3192200
1173416400000|2007-03-09 05:00:00|4648|4648|4626|4626|4671|4671|4602|4602|1833300
1173672000000|2007-03-12 04:00:00|4628|4628|4640|4640|4684|4684|4626|4626|1859000
1173758400000|2007-03-13 04:00:00|4631|4631|4529|4529|4657|4657|4526|4526|3061600
1173844800000|2007-03-14 04:00:00|4503|4503|4514|4514|4534|4534|4439|4439|4186900
1173931200000|2007-03-15 04:00:00|4523|4523|4561|4561|4588|4588|4500|4500|4127317
1174017600000|2007-03-16 04:00:00|4604|4604|4555|4555|4647|4647|4545|4545|5002800
1174276800000|2007-03-19 04:00:00|4572|4572|4592|4592|4595|4595|4524|4524|2237900
1174363200000|2007-03-20 04:00:00|4560|4560|4593|4593|4625|4625|4549|4549|3174300
1174449600000|2007-03-21 04:00:00|4631|4631|4760|4760|4769|4769|4616|4616|3463500
1174536000000|2007-03-22 04:00:00|4735|4735|4784|4784|4804|4804|4735|4735|3305200
1174622400000|2007-03-23 04:00:00|4794|4794|4812|4812|4828|4828|4770|4770|2364610
1174881600000|2007-03-26 04:00:00|4813|4813|4806|4806|4820|4820|4741|4741|2694000
1174968000000|2007-03-27 04:00:00|4760|4760|4738|4738|4765|4765|4716|4716|2726400
1175054400000|2007-03-28 04:00:00|4694|4694|4643|4643|4694|4694|4632|4632|2520547
1175140800000|2007-03-29 04:00:00|4665|4665|4689|4689|4710|4710|4662|4662|3304518
1175227200000|2007-03-30 04:00:00|4702|4702|4686|4686|4725|4725|4669|4669|1908845
1175486400000|2007-04-02 04:00:00|4715|4715|4719|4719|4737|4737|4682|4682|1733900
1175572800000|2007-04-03 04:00:00|4735|4735|4742|4742|4777|4777|4734|4734|1782900
1175659200000|2007-04-04 04:00:00|4751|4751|4700|4700|4760|4760|4695|4695|2332700
1175745600000|2007-04-05 04:00:00|4695|4695|4675|4675|4718|4718|4667|4667|1886247
1176091200000|2007-04-09 04:00:00|4674|4674|4649|4649|4684|4684|4644|4644|1940200
1176177600000|2007-04-10 04:00:00|4677|4677|4604|4604|4689|4689|4602|4602|3108600
1176264000000|2007-04-11 04:00:00|4600|4600|4511|4511|4610|4610|4505|4505|4256200
1176350400000|2007-04-12 04:00:00|4523|4523|4534|4534|4547|4547|4508|4508|4298075
1176436800000|2007-04-13 04:00:00|4570|4570|4525|4525|4570|4570|4510|4510|3047804
1176696000000|2007-04-16 04:00:00|4554|4554|4678|4678|4693|4693|4554|4554|4314645
1176782400000|2007-04-17 04:00:00|4678|4678|4670|4670|4691|4691|4643|4643|2697600
1176868800000|2007-04-18 04:00:00|4643|4643|4641|4641|4677|4677|4623|4623|2763600
1176955200000|2007-04-19 04:00:00|4611|4611|4655|4655|4668|4668|4595|4595|2528994
1177041600000|2007-04-20 04:00:00|4661|4661|4720|4720|4745|4745|4661|4661|4890600
1177300800000|2007-04-23 04:00:00|4729|4729|4742|4742|4762|4762|4729|4729|3373125
1177387200000|2007-04-24 04:00:00|4799|4799|4772|4772|4805|4805|4753|4753|2938609
1177473600000|2007-04-25 04:00:00|4806|4806|4855|4855|4865|4865|4806|4806|2347700
1177560000000|2007-04-26 04:00:00|4800|4800|4847|4847|4864|4864|4800|4800|2880160
1177646400000|2007-04-27 04:00:00|4871|4871|4868|4868|4880|4880|4819|4819|2176000
1177905600000|2007-04-30 04:00:00|4864|4864|4889|4889|4918|4918|4842|4842|4120610
1177992000000|2007-05-01 04:00:00|4880|4880|4850|4850|4890|4890|4805|4805|4318700
1178078400000|2007-05-02 04:00:00|4866|4866|4890|4890|4905|4905|4843|4843|2046600
1178164800000|2007-05-03 04:00:00|4891|4891|4815|4815|4892|4892|4795|4795|2338300
1178251200000|2007-05-04 04:00:00|4817|4817|4795|4795|4859|4859|4781|4781|1654600
1178510400000|2007-05-07 04:00:00|4795|4795|4772|4772|4796|4796|4753|4753|1150100
1178596800000|2007-05-08 04:00:00|4772|4772|4730|4730|4775|4775|4720|4720|2104800
1178683200000|2007-05-09 04:00:00|4742|4742|4819|4819|4834|4834|4742|4742|1708500
1178769600000|2007-05-10 04:00:00|4820|4820|4813|4813|4897|4897|4790|4790|3820700
1178856000000|2007-05-11 04:00:00|4825|4825|4879|4879|4884|4884|4791|4791|2337200
1179115200000|2007-05-14 04:00:00|4859|4859|4820|4820|4864.99|4864.99|4791|4791|1512900
1179201600000|2007-05-15 04:00:00|4803|4803|4790|4790|4860|4860|4784|4784|2143000
1179288000000|2007-05-16 04:00:00|4786|4786|4789|4789|4809|4809|4756|4756|1363600
1179374400000|2007-05-17 04:00:00|4742|4742|4746|4746|4761|4761|4718|4718|2452800
1179460800000|2007-05-18 04:00:00|4772|4772|4918|4918|4925|4925|4760|4760|4368100
1179720000000|2007-05-21 04:00:00|4891|4891|4942|4942|4950|4950|4857|4857|3989231
1179806400000|2007-05-22 04:00:00|4953|4953|4988|4988|5010|5010|4936|4936|3086200
1179892800000|2007-05-23 04:00:00|4992|4992|4973|4973|5020|5020|4970|4970|2356000
1179979200000|2007-05-24 04:00:00|4994|4994|4957|4957|5019|5019|4936|4936|2201650
1180065600000|2007-05-25 04:00:00|4994|4994|4995|4995|5002|5002|4956|4956|1073808
1180411200000|2007-05-29 04:00:00|5135|5135|5038|5038|5135|5135|5010|5010|2340095
1180497600000|2007-05-30 04:00:00|5000|5000|5042|5042|5045|5045|4978|4978|2136300
1180584000000|2007-05-31 04:00:00|5060|5060|5044|5044|5066|5066|5003|5003|2165300
1180670400000|2007-06-01 04:00:00|5069|5069|5054|5054|5076|5076|5018|5018|1801895
1180929600000|2007-06-04 04:00:00|5070|5070|5073|5073|5099|5099|5038|5038|2571755
1181016000000|2007-06-05 04:00:00|5100|5100|5126|5126|5185|5185|5100|5100|4301500
1181102400000|2007-06-06 04:00:00|5037|5037|5018|5018|5077|5077|5010|5010|3084200
1181188800000|2007-06-07 04:00:00|4991|4991|4893|4893|5012|5012|4893|4893|3708500
1181275200000|2007-06-08 04:00:00|4901|4901|4900|4900|4910|4910|4860|4860|3314812
1181534400000|2007-06-11 04:00:00|4900|4900|4892|4892|4944|4944|4870|4870|3480377
1181620800000|2007-06-12 04:00:00|4892|4892|4970|4970|5065|5065|4892|4892|4712500
1181707200000|2007-06-13 04:00:00|4963|4963|4988|4988|4990|4990|4941|4941|3478450
1181793600000|2007-06-14 04:00:00|4976|4976|4978|4978|4990|4990|4951|4951|2893725
1181880000000|2007-06-15 04:00:00|4978|4978|4971|4971|4986|4986|4952|4952|3796316
1182139200000|2007-06-18 04:00:00|4962|4962|4966|4966|4994|4994|4925|4925|4882697
1182225600000|2007-06-19 04:00:00|4871|4871|4971|4971|5046|5046|4871|4871|5301600
1182312000000|2007-06-20 04:00:00|4967|4967|4939|4939|4994|4994|4932|4932|3511200
1182398400000|2007-06-21 04:00:00|4871|4871|4833|4833|4873|4873|4784|4784|6001900
1182484800000|2007-06-22 04:00:00|4810|4810|4932|4932|4932|4932|4800|4800|18727200
1182744000000|2007-06-25 04:00:00|4860|4860|4849|4849|4906|4906|4823|4823|5182000
1182830400000|2007-06-26 04:00:00|4879|4879|4875|4875|4883|4883|4841|4841|3135000
1182916800000|2007-06-27 04:00:00|4788|4788|4850|4850|4854|4854|4786|4786|5002500
1183003200000|2007-06-28 04:00:00|4844|4844|4854|4854|4885|4885|4819|4819|7017900
1183089600000|2007-06-29 04:00:00|4807|4807|4877|4877|4885|4885|4799|4799|4480508
1183348800000|2007-07-02 04:00:00|4810|4810|4798|4798|4850|4850|4787|4787|4492353
1183435200000|2007-07-03 04:00:00|4804|4804|4767|4767|4826|4826|4752|4752|2206400
1183608000000|2007-07-05 04:00:00|4815|4815|4806|4806|4830|4830|4791|4791|2893800
1183694400000|2007-07-06 04:00:00|4811|4811|4815|4815|4817|4817|4785|4785|2209330
1183953600000|2007-07-09 04:00:00|4824|4824|4744|4744|4824|4824|4740|4740|2928600
1184040000000|2007-07-10 04:00:00|4667|4667|4682|4682|4719|4719|4640|4640|4090384
1184126400000|2007-07-11 04:00:00|4625|4625|4659|4659|4678|4678|4605|4605|4233200
1184212800000|2007-07-12 04:00:00|4643|4643|4686|4686|4688|4688|4621|4621|2650200
1184299200000|2007-07-13 04:00:00|4770|4770|4773|4773|4785|4785|4721|4721|3285400
1184558400000|2007-07-16 04:00:00|4759|4759|4771|4771|4772|4772|4738|4738|2286000
1184644800000|2007-07-17 04:00:00|4743|4743|4764|4764|4778|4778|4702|4702|3542163
1184731200000|2007-07-18 04:00:00|4752|4752|4754|4754|4761|4761|4714|4714|2940700
1184817600000|2007-07-19 04:00:00|4754|4754|4741|4741|4763|4763|4730|4730|1856700
1184904000000|2007-07-20 04:00:00|4742|4742|4686|4686|4770|4770|4648|4648|3463900
1185163200000|2007-07-23 04:00:00|4685|4685|4690|4690|4708|4708|4646|4646|1900500
1185249600000|2007-07-24 04:00:00|4631|4631|4577|4577|4643|4643|4573|4573|3669014
1185336000000|2007-07-25 04:00:00|4583|4583|4567|4567|4587|4587|4500|4500|4037407
1185422400000|2007-07-26 04:00:00|4430|4430|4505|4505|4522|4522|4422|4422|7207676
1185508800000|2007-07-27 04:00:00|4490|4490|4432|4432|4507|4507|4421|4421|5353221
1185768000000|2007-07-30 04:00:00|4420|4420|4477|4477|4503|4503|4405|4405|4486227
1185854400000|2007-07-31 04:00:00|4500|4500|4431|4431|4533|4533|4422|4422|3899486
1185940800000|2007-08-01 04:00:00|4420|4420|4480|4480|4495|4495|4394|4394|5730324
1186027200000|2007-08-02 04:00:00|4499|4499|4490|4490|4510|4510|4458|4458|4543070
1186113600000|2007-08-03 04:00:00|4480|4480|4361|4361|4480|4480|4357|4357|3584850
1186372800000|2007-08-06 04:00:00|4371|4371|4444|4444|4449|4449|4323|4323|6804254
1186459200000|2007-08-07 04:00:00|4409|4409|4558|4558|4587|4587|4387|4387|5251427
1186545600000|2007-08-08 04:00:00|4586|4586|4681|4681|4684|4684|4586|4586|3707357
1186632000000|2007-08-09 04:00:00|4485|4485|4740|4740|4754|4754|4480|4480|4662400
1186718400000|2007-08-10 04:00:00|4700|4700|4767|4767|4775|4775|4651|4651|4882526
1186977600000|2007-08-13 04:00:00|4789|4789|4653|4653|4793|4793|4637|4637|3055800
1187064000000|2007-08-14 04:00:00|4592|4592|4443|4443|4616|4616|4443|4443|4803447
1187150400000|2007-08-15 04:00:00|4345|4345|4311|4311|4428|4428|4274|4274|5848600
1187236800000|2007-08-16 04:00:00|4242|4242|4349|4349|4353|4353|4170|4170|6546821
1187323200000|2007-08-17 04:00:00|4431|4431|4510|4510|4525|4525|4318|4318|5635439
1187582400000|2007-08-20 04:00:00|4500|4500|4453|4453|4515|4515|4429|4429|2847500
1187668800000|2007-08-21 04:00:00|4423|4423|4455|4455|4469|4469|4398|4398|2687800
1187755200000|2007-08-22 04:00:00|4484|4484|4512|4512|4530|4530|4472|4472|2764600
1187841600000|2007-08-23 04:00:00|4556|4556|4514|4514|4576|4576|4493|4493|4095600
1187928000000|2007-08-24 04:00:00|4552|4552|4585|4585|4589|4589|4504|4504|1865700
1188187200000|2007-08-27 04:00:00|4553|4553|4570|4570|4624|4624|4551|4551|2368200
1188273600000|2007-08-28 04:00:00|4550|4550|4447|4447|4550|4550|4444|4444|3266900
1188360000000|2007-08-29 04:00:00|4490|4490|4508|4508|4520|4520|4443|4443|2290400
1188446400000|2007-08-30 04:00:00|4456|4456|4500|4500|4535|4535|4448|4448|1611900
1188532800000|2007-08-31 04:00:00|4552.5|4552.5|4559|4559|4583|4583|4520|4520|1803500
1188878400000|2007-09-04 04:00:00|4620|4620|4628|4628|4644|4644|4600|4600|2511200
1188964800000|2007-09-05 04:00:00|4590|4590|4605|4605|4611|4611|4579|4579|2354300
1189051200000|2007-09-06 04:00:00|4575|4575|4616|4616|4630|4630|4550|4550|2581000
1189137600000|2007-09-07 04:00:00|4564|4564|4472|4472|4575|4575|4452|4452|3555000
1189396800000|2007-09-10 04:00:00|4467|4467|4420|4420|4477|4477|4363|4363|2685200
1189483200000|2007-09-11 04:00:00|4454|4454|4498|4498|4519|4519|4454|4454|2144900
1189569600000|2007-09-12 04:00:00|4485|4485|4459|4459|4509|4509|4448|4448|1999400
1189656000000|2007-09-13 04:00:00|4479|4479|4495|4495|4528|4528|4460|4460|2239300
1189742400000|2007-09-14 04:00:00|4397|4397|4454|4454|4491|4491|4396|4396|3018300
1190001600000|2007-09-17 04:00:00|4420|4420|4438|4438|4460|4460|4401|4401|2346100
1190088000000|2007-09-18 04:00:00|4463|4463|4670|4670|4698|4698|4452|4452|4819800
1190174400000|2007-09-19 04:00:00|4661|4661|4730|4730|4742|4742|4631|4631|4789300
1190260800000|2007-09-20 04:00:00|4807|4807|4853|4853|4989|4989|4804|4804|9693198
1190347200000|2007-09-21 04:00:00|5025|5025|4921|4921|5030|5030|4853|4853|4375200
1190606400000|2007-09-24 04:00:00|4943|4943|4919|4919|5020|5020|4892|4892|3126300
1190692800000|2007-09-25 04:00:00|4868|4868|4864|4864|4891|4891|4843|4843|3361000
1190779200000|2007-09-26 04:00:00|4906|4906|4887|4887|4929|4929|4857|4857|1957400
1190865600000|2007-09-27 04:00:00|4906|4906|4909|4909|4940|4940|4892|4892|1623200
1190952000000|2007-09-28 04:00:00|4955|4955|4843|4843|4962|4962|4827|4827|2779200
1191211200000|2007-10-01 04:00:00|4852|4852|4944|4944|4966|4966|4830|4830|2375500
1191297600000|2007-10-02 04:00:00|4961|4961|5001|5001|5016|5016|4958|4958|2166132
1191384000000|2007-10-03 04:00:00|5047|5047|4996|4996|5060|5060|4977|4977|3130100
1191470400000|2007-10-04 04:00:00|5020|5020|5000|5000|5069|5069|4990|4990|1874900
1191556800000|2007-10-05 04:00:00|5019|5019|5080|5080|5101|5101|5006|5006|2494600
1191816000000|2007-10-08 04:00:00|5042|5042|5075|5075|5090|5090|5034|5034|1298900
1191902400000|2007-10-09 04:00:00|5058|5058|5133|5133|5134|5134|5040|5040|3068800
1191988800000|2007-10-10 04:00:00|5171|5171|5104|5104|5210|5210|5103|5103|3159135
1192075200000|2007-10-11 04:00:00|5116|5116|5025|5025|5137|5137|5004|5004|3376000
1192161600000|2007-10-12 04:00:00|5031|5031|5023|5023|5078|5078|5002|5002|1654540
1192420800000|2007-10-15 04:00:00|5030|5030|4932|4932|5047|5047|4911|4911|3910000
1192507200000|2007-10-16 04:00:00|4900|4900|4845|4845|4900|4900|4826|4826|3852100
1192593600000|2007-10-17 04:00:00|4871|4871|4873|4873|4922|4922|4805|4805|3184900
1192680000000|2007-10-18 04:00:00|4845|4845|4824|4824|4864|4864|4807|4807|2889800
1192766400000|2007-10-19 04:00:00|4772|4772|4725|4725|4793|4793|4714|4714|3951500
1193025600000|2007-10-22 04:00:00|4750|4750|4852|4852|4856|4856|4730|4730|5978500
1193112000000|2007-10-23 04:00:00|4949|4949|4862|4862|4949|4949|4828|4828|3753000
1193198400000|2007-10-24 04:00:00|4839|4839|4790|4790|4841|4841|4737|4737|3754900
1193284800000|2007-10-25 04:00:00|4761|4761|4743|4743|4809|4809|4717|4717|3958700
1193371200000|2007-10-26 04:00:00|4781|4781|4767|4767|4783|4783|4717|4717|1823800
1193630400000|2007-10-29 04:00:00|4795|4795|4793|4793|4817|4817|4771|4771|1399000
1193716800000|2007-10-30 04:00:00|4814|4814|4771|4771|4825|4825|4768|4768|2374100
1193803200000|2007-10-31 04:00:00|4807|4807|4798|4798|4825|4825|4754|4754|3502700
1193889600000|2007-11-01 04:00:00|4764|4764|4680|4680|4788|4788|4671|4671|2981500
1193976000000|2007-11-02 04:00:00|4707|4707|4610|4610|4717|4717|4571|4571|5496200
1194238800000|2007-11-05 05:00:00|4598|4598|4566|4566|4623|4623|4529|4529|3683587
1194325200000|2007-11-06 05:00:00|4586|4586|4555|4555|4619|4619|4529|4529|3491290
1194411600000|2007-11-07 05:00:00|4535|4535|4463|4463|4593|4593|4463|4463|4533624
1194498000000|2007-11-08 05:00:00|4500|4500|4479|4479|4532|4532|4423|4423|6107617
1194584400000|2007-11-09 05:00:00|4429|4429|4389|4389|4450|4450|4386|4386|4858631
1194843600000|2007-11-12 05:00:00|4350|4350|4423|4423|4513|4513|4350|4350|4897105
1194930000000|2007-11-13 05:00:00|4469|4469|4531|4531|4535|4535|4454|4454|3882550
1195016400000|2007-11-14 05:00:00|4569|4569|4490|4490|4603|4603|4477|4477|4599700
1195102800000|2007-11-15 05:00:00|4414|4414|4470|4470|4504|4504|4403|4403|4140600
1195189200000|2007-11-16 05:00:00|4471|4471|4491|4491|4499|4499|4426|4426|3739900
1195448400000|2007-11-19 05:00:00|4374|4374|4390|4390|4428|4428|4333|4333|4908410
1195534800000|2007-11-20 05:00:00|4390|4390|4351|4351|4404|4404|4300|4300|3505601
1195621200000|2007-11-21 05:00:00|4280|4280|4234|4234|4302.96|4302.96|4206|4206|3935600
1195794000000|2007-11-23 05:00:00|4320|4320|4273|4273|4320|4320|4245|4245|2314310
1196053200000|2007-11-26 05:00:00|4285|4285|4223|4223|4330|4330|4223|4223|3308958
1196139600000|2007-11-27 05:00:00|4253|4253|4372|4372|4389|4389|4230|4230|5146825
1196226000000|2007-11-28 05:00:00|4408|4408|4480|4480|4500|4500|4397|4397|4148103
1196312400000|2007-11-29 05:00:00|4449|4449|4461|4461|4491|4491|4392|4392|4078174
1196398800000|2007-11-30 05:00:00|4515|4515|4512|4512|4579|4579|4478|4478|4413865
1196658000000|2007-12-03 05:00:00|4480|4480|4495|4495|4515|4515|4470|4470|2614916
1196744400000|2007-12-04 05:00:00|4420|4420|4429|4429|4450|4450|4400|4400|1926400
1196830800000|2007-12-05 05:00:00|4426|4426|4409|4409|4430|4430|4383|4383|2972000
1196917200000|2007-12-06 05:00:00|4433|4433|4526|4526|4543|4543|4433|4433|3581077
1197003600000|2007-12-07 05:00:00|4494|4494|4500|4500|4543|4543|4488|4488|2829525
1197262800000|2007-12-10 05:00:00|4562|4562|4554|4554|4578|4578|4532|4532|4883590
1197349200000|2007-12-11 05:00:00|4600|4600|4413|4413|4620|4620|4397|4397|4943506
1197435600000|2007-12-12 05:00:00|4545|4545|4462|4462|4557|4557|4420|4420|3897550
1197522000000|2007-12-13 05:00:00|4431|4431|4479|4479|4489|4489|4431|4431|3094048
1197608400000|2007-12-14 05:00:00|4453|4453|4502|4502|4559|4559|4449|4449|5507600
1197867600000|2007-12-17 05:00:00|4521|4521|4405|4405|4538|4538|4396|4396|4551323
1197954000000|2007-12-18 05:00:00|4455|4455|4450|4450|4490|4490|4374|4374|3292027
1198040400000|2007-12-19 05:00:00|4500|4500|4425|4425|4503|4503|4400|4400|3458356
1198126800000|2007-12-20 05:00:00|4481|4481|4401|4401|4510|4510|4356|4356|5399628
1198213200000|2007-12-21 05:00:00|4504|4504|4533|4533|4546|4546|4445|4445|4137265
1198472400000|2007-12-24 05:00:00|4518|4518|4580|4580|4595|4595|4518|4518|1000550
1198645200000|2007-12-26 05:00:00|4556|4556|4541|4541|4595|4595|4503|4503|1413295
1198731600000|2007-12-27 05:00:00|4482|4482|4449|4449|4522|4522|4443|4443|1575000
1198818000000|2007-12-28 05:00:00|4444|4444|4461|4461|4482|4482|4432|4432|1270261
1199077200000|2007-12-31 05:00:00|4455|4455|4449|4449|4487|4487|4410|4410|1365512
1199250000000|2008-01-02 05:00:00|4437|4437|4366|4366|4461|4461|4359|4359|2719087
1199336400000|2008-01-03 05:00:00|4326|4326|4295|4295|4352|4352|4282|4282|2843808
1199422800000|2008-01-04 05:00:00|4258|4258|4171|4171|4258|4258|4149|4149|4874322
1199682000000|2008-01-07 05:00:00|4154|4154|4123|4123|4194|4194|4085|4085|5230932
1199768400000|2008-01-08 05:00:00|4219|4219|4062|4062|4232|4232|4050|4050|4495423
1199854800000|2008-01-09 05:00:00|4010|4010|4026|4026|4036|4036|3913|3913|7048612
1199941200000|2008-01-10 05:00:00|3973|3973|4046|4046|4083|4083|3950|3950|5794218
1200027600000|2008-01-11 05:00:00|4074|4074|3956|3956|4095|4095|3937|3937|4195824
1200286800000|2008-01-14 05:00:00|3984|3984|3944|3944|4003|4003|3928|3928|3609095
1200373200000|2008-01-15 05:00:00|3874|3874|3899|3899|3929|3929|3837|3837|5621070
1200459600000|2008-01-16 05:00:00|3912|3912|3953|3953|4008|4008|3877|3877|7414875
1200546000000|2008-01-17 05:00:00|3999|3999|3813|3813|3999|3999|3805|3805|5012844
1200632400000|2008-01-18 05:00:00|3903|3903|3826|3826|3926|3926|3764|3764|6572713
1200978000000|2008-01-22 05:00:00|3761|3761|3984|3984|4014|4014|3761|3761|8791008
1201064400000|2008-01-23 05:00:00|3870|3870|4225|4225|4233|4233|3835|3835|8689233
1201150800000|2008-01-24 05:00:00|4240|4240|4281|4281|4295|4295|4207|4207|6055556
1201237200000|2008-01-25 05:00:00|4281|4281|4141|4141|4290|4290|4128|4128|5394301
1201496400000|2008-01-28 05:00:00|4200|4200|4313|4313|4317|4317|4161|4161|4553046
1201582800000|2008-01-29 05:00:00|4180|4180|4176|4176|4250|4250|4108|4108|6460254
1201669200000|2008-01-30 05:00:00|4206|4206|4184|4184|4272|4272|4135|4135|4159003
1201755600000|2008-01-31 05:00:00|4190|4190|4440|4440|4489|4489|4181|4181|6676903
1201842000000|2008-02-01 05:00:00|4440|4440|4478|4478|4522|4522|4411|4411|4670964
1202101200000|2008-02-04 05:00:00|4461|4461|4203|4203|4467|4467|4194|4194|7633191
1202187600000|2008-02-05 05:00:00|4186|4186|4072|4072|4200|4200|4054|4054|7376507
1202274000000|2008-02-06 05:00:00|4161|4161|4060|4060|4173|4173|4057|4057|5480270
1202360400000|2008-02-07 05:00:00|4074|4074|4086|4086|4133|4133|4060|4060|5181203
1202446800000|2008-02-08 05:00:00|4072|4072|4081|4081|4145|4145|4030|4030|3322283
1202706000000|2008-02-11 05:00:00|4073|4073|4137|4137|4144|4144|4041|4041|2868486
1202792400000|2008-02-12 05:00:00|4141|4141|4236|4236|4275|4275|4141|4141|4041344
1202878800000|2008-02-13 05:00:00|4281|4281|4267|4267|4306|4306|4231|4231|3358631
1202965200000|2008-02-14 05:00:00|4277|4277|4207|4207|4301|4301|4200|4200|4436212
1203051600000|2008-02-15 05:00:00|4193|4193|4135|4135|4197|4197|4091|4091|4922536
1203397200000|2008-02-19 05:00:00|4222|4222|4188|4188|4240|4240|4149|4149|5418521
1203483600000|2008-02-20 05:00:00|4099|4099|4168|4168|4188|4188|4080|4080|4766347
1203570000000|2008-02-21 05:00:00|4151|4151|4087|4087|4185|4185|4058|4058|4002969
1203656400000|2008-02-22 05:00:00|4116|4116|4185|4185|4185|4185|4057|4057|2823463
1203915600000|2008-02-25 05:00:00|4190|4190|4212|4212|4225|4225|4126|4126|3323143
1204002000000|2008-02-26 05:00:00|4184|4184|4250|4250|4281|4281|4175|4175|3030754
1204088400000|2008-02-27 05:00:00|4222|4222|4235|4235|4294|4294|4209|4209|3049442
1204174800000|2008-02-28 05:00:00|4169|4169|4060|4060|4175|4175|4055|4055|3445374
1204261200000|2008-02-29 05:00:00|4059|4059|3935|3935|4059|4059|3912|3912|4541511
1204520400000|2008-03-03 05:00:00|3938|3938|3947|3947|3977|3977|3889|3889|3439213
1204606800000|2008-03-04 05:00:00|3918|3918|4005|4005|4026|4026|3912|3912|4775817
1204693200000|2008-03-05 05:00:00|3997|3997|3976|3976|4062|4062|3932|3932|4042563
1204779600000|2008-03-06 05:00:00|3991|3991|3854|3854|3996|3996|3852|3852|4623904
1204866000000|2008-03-07 05:00:00|3890|3890|3842|3842|3925|3925|3822|3822|4386297
1205121600000|2008-03-10 04:00:00|3861|3861|3782|3782|3876|3876|3753|3753|4434130
1205208000000|2008-03-11 04:00:00|3874|3874|3897|3897|3917|3917|3817|3817|4814866
1205294400000|2008-03-12 04:00:00|3900|3900|3845|3845|3930|3930|3834|3834|5651963
1205380800000|2008-03-13 04:00:00|3823|3823|3923|3923|3959|3959|3741|3741|6134703
1205467200000|2008-03-14 04:00:00|3887|3887|3785|3785|3903|3903|3737|3737|6170136
1205726400000|2008-03-17 04:00:00|3688|3688|3648|3648|3731|3731|3610|3610|6012052
1205812800000|2008-03-18 04:00:00|3728|3728|3838|3838|3849|3849|3695|3695|4098357
1205899200000|2008-03-19 04:00:00|3779|3779|3760|3760|3893|3893|3752|3752|4875496
1205985600000|2008-03-20 04:00:00|3828|3828|4089|4089|4090|4090|3760|3760|9082115
1206331200000|2008-03-24 04:00:00|4114|4114|4235|4235|4333|4333|4114|4114|5558235
1206417600000|2008-03-25 04:00:00|4215|4215|4211|4211|4263|4263|4174|4174|3831443
1206504000000|2008-03-26 04:00:00|4164|4164|4120|4120|4193|4193|4111|4111|4451901
1206590400000|2008-03-27 04:00:00|4170|4170|4077|4077|4199|4199|4070|4070|3207615
1206676800000|2008-03-28 04:00:00|4076|4076|3970|3970|4093|4093|3960|3960|3428141
1206936000000|2008-03-31 04:00:00|3984|3984|4048|4048|4081|4081|3958|3958|4301622
1207022400000|2008-04-01 04:00:00|4106|4106|4314|4314|4319|4319|4106|4106|5813685
1207108800000|2008-04-02 04:00:00|4312|4312|4264|4264|4354|4354|4242|4242|3101944
1207195200000|2008-04-03 04:00:00|4173|4173|4210|4210|4215|4215|4109|4109|3430759
1207281600000|2008-04-04 04:00:00|4165|4165|4166|4166|4204|4204|4149|4149|3481719
1207540800000|2008-04-07 04:00:00|4200|4200|4205|4205|4224|4224|4162|4162|3885559
1207627200000|2008-04-08 04:00:00|4140|4140|4155|4155|4176|4176|4130|4130|3654463
1207713600000|2008-04-09 04:00:00|4148|4148|4002|4002|4160|4160|3988|3988|4343126
1207800000000|2008-04-10 04:00:00|4011|4011|4026|4026|4082|4082|3985|3985|3241020
1207886400000|2008-04-11 04:00:00|4005|4005|3972|3972|4019|4019|3950|3950|2288096
1208145600000|2008-04-14 04:00:00|4011|4011|3980|3980|4011|4011|3960|3960|2266650
1208232000000|2008-04-15 04:00:00|3987|3987|3926|3926|3990|3990|3876|3876|3169307
1208318400000|2008-04-16 04:00:00|3991|3991|4081|4081|4084|4084|3991|3991|2932090
1208404800000|2008-04-17 04:00:00|4070|4070|4140|4140|4152|4152|4061|4061|2677639
1208491200000|2008-04-18 04:00:00|4217|4217|4248|4248|4279|4279|4213|4213|4504806
1208750400000|2008-04-21 04:00:00|4209|4209|4125|4125|4223|4223|4115|4115|2751770
1208836800000|2008-04-22 04:00:00|4098|4098|4032|4032|4098|4098|4001|4001|3703370
1208923200000|2008-04-23 04:00:00|3929|3929|3938|3938|3981|3981|3895|3895|4905544
1209009600000|2008-04-24 04:00:00|3865|3865|3975|3975|4017|4017|3855|3855|5062347
1209096000000|2008-04-25 04:00:00|3898|3898|3945|3945|3959|3959|3864|3864|4703981
1209355200000|2008-04-28 04:00:00|3948|3948|3953|3953|3985|3985|3933|3933|3077573
1209441600000|2008-04-29 04:00:00|3925|3925|3971|3971|3997|3997|3921|3921|3568512
1209528000000|2008-04-30 04:00:00|4002|4002|4017|4017|4093|4093|3967|3967|4192525
1209614400000|2008-05-01 04:00:00|3989|3989|4155|4155|4197|4197|3980|3980|4105752
1209700800000|2008-05-02 04:00:00|4250|4250|4194|4194|4271|4271|4160|4160|3966543
1209960000000|2008-05-05 04:00:00|4180|4180|4097|4097|4187|4187|4089|4089|2737202
1210046400000|2008-05-06 04:00:00|4089|4089|4055|4055|4089|4089|4004.5|4004.5|3690903
1210132800000|2008-05-07 04:00:00|4055|4055|3988|3988|4124|4124|3979|3979|3107856
1210219200000|2008-05-08 04:00:00|4048|4048|4046|4046|4080|4080|4011|4011|2835599
1210305600000|2008-05-09 04:00:00|3994|3994|3972|3972|4016|4016|3954|3954|3016109
1210564800000|2008-05-12 04:00:00|4015|4015|4072|4072|4076|4076|3998|3998|2192268
1210651200000|2008-05-13 04:00:00|4046|4046|3991|3991|4073|4073|3984|3984|2908570
1210737600000|2008-05-14 04:00:00|3951|3951|3962|3962|3991|3991|3933|3933|4791282
1210824000000|2008-05-15 04:00:00|3948|3948|4036|4036|4046|4046|3938.9|3938.9|4986158
1211169600000|2008-05-19 04:00:00|3961|3961|4000|4000|4028|4028|3940|3940|4061663
1211256000000|2008-05-20 04:00:00|3921|3921|3922|3922|3948|3948|3906|3906|5431623
1211342400000|2008-05-21 04:00:00|3802|3802|3743|3743|3826|3826|3732|3732|8856367
1211428800000|2008-05-22 04:00:00|3732|3732|3795|3795|3839.5|3839.5|3726|3726|5557192
1211515200000|2008-05-23 04:00:00|3767|3767|3699|3699|3767|3767|3692|3692|4379917
1211860800000|2008-05-27 04:00:00|3737|3737|3808|3808|3821|3821|3721|3721|3603061
1211947200000|2008-05-28 04:00:00|3859|3859|3883|3883|3908|3908|3838|3838|4941498
1212033600000|2008-05-29 04:00:00|3824|3824|3902|3902|3918|3918|3802|3802|4436638
1212120000000|2008-05-30 04:00:00|3910|3910|4006|4006|4020|4020|3885|3885|5540288
1212379200000|2008-06-02 04:00:00|3945|3945|3928|3928|3960|3960|3897|3897|5721845
1212465600000|2008-06-03 04:00:00|3900|3900|3823|3823|3914|3914|3779|3779|5944841
1212552000000|2008-06-04 04:00:00|3834|3834|3858|3858|3930|3930|3819|3819|5261005
1212638400000|2008-06-05 04:00:00|3878|3878|3935|3935|3955.5|3955.5|3857|3857|2854375
1212724800000|2008-06-06 04:00:00|3848|3848|3723|3723|3857|3857|3720|3720|5042439
1212984000000|2008-06-09 04:00:00|3727|3727|3695|3695|3761|3761|3657|3657|2775179
1213070400000|2008-06-10 04:00:00|3661|3661|3747|3747|3762|3762|3655|3655|3544818
1213156800000|2008-06-11 04:00:00|3705|3705|3621|3621|3721|3721|3620|3620|5107283
1213243200000|2008-06-12 04:00:00|3664|3664|3665|3665|3713|3713|3634|3634|3858211
1213329600000|2008-06-13 04:00:00|3716|3716|3699|3699|3722|3722|3656|3656|2369692
1213588800000|2008-06-16 04:00:00|3648|3648|3622|3622|3662|3662|3596|3596|4802662
1213675200000|2008-06-17 04:00:00|3621|3621|3551|3551|3621|3621|3551|3551|5728676
1213761600000|2008-06-18 04:00:00|3491|3491|3497|3497|3528|3528|3435|3435|12724206
1213848000000|2008-06-19 04:00:00|3420|3420|3684|3684|3706|3706|3387|3387|12321316
1213934400000|2008-06-20 04:00:00|3579|3579|3547|3547|3609|3609|3509|3509|9554039
1214193600000|2008-06-23 04:00:00|3483|3483|3440|3440|3522|3522|3435|3435|5322423
1214280000000|2008-06-24 04:00:00|3413|3413|3448|3448|3480|3480|3390|3390|5797140
1214366400000|2008-06-25 04:00:00|3468|3468|3553|3553|3624|3624|3463|3463|5888248
1214452800000|2008-06-26 04:00:00|3470|3470|3347|3347|3494|3494|3344|3344|6651986
1214539200000|2008-06-27 04:00:00|3326|3326|3293|3293|3336|3336|3243|3243|6008349
1214798400000|2008-06-30 04:00:00|3331|3331|3296|3296|3355|3355|3276|3276|5992829
1217476800000|2008-07-31 04:00:00|3668|3668|3694|3694|3796|3796|3666|3666|6853732
1217563200000|2008-08-01 04:00:00|3783|3783|3656|3656|3783|3783|3615.5|3615.5|5322892
1217822400000|2008-08-04 04:00:00|3692|3692|3736|3736|3772|3772|3661|3661|4667186
1217908800000|2008-08-05 04:00:00|3895|3895|4018|4018|4024|4024|3864|3864|7972078
1217995200000|2008-08-06 04:00:00|3975|3975|3978|3978|3997|3997|3896|3896|4504188
1218081600000|2008-08-07 04:00:00|3812|3812|3763|3763|3845|3845|3741|3741|6514772
1218168000000|2008-08-08 04:00:00|3825|3825|3990|3990|4003|4003|3807|3807|5539413
1218427200000|2008-08-11 04:00:00|3971|3971|4082|4082|4149|4149|3964|3964|5306614
1218513600000|2008-08-12 04:00:00|3978|3978|3919|3919|4067|4067|3893|3893|7163117
1218600000000|2008-08-13 04:00:00|3801|3801|3769|3769|3866|3866|3744|3744|6440602
1218686400000|2008-08-14 04:00:00|3720|3720|3928|3928|3951|3951|3705|3705|5618995
1218772800000|2008-08-15 04:00:00|3863|3863|3947|3947|3995|3995|3857|3857|4990301
1219032000000|2008-08-18 04:00:00|3899|3899|3821|3821|3911|3911|3787|3787|4547603
1219118400000|2008-08-19 04:00:00|3755|3755|3682|3682|3765|3765|3634|3634|4807779
1219204800000|2008-08-20 04:00:00|3636|3636|3576|3576|3673|3673|3555|3555|6454797
1219291200000|2008-08-21 04:00:00|3575|3575|3601|3601|3623|3623|3536|3536|4911860
1219377600000|2008-08-22 04:00:00|3642|3642|3726|3726|3729|3729|3622|3622|3587491
1219636800000|2008-08-25 04:00:00|3700|3700|3636|3636|3725|3725|3608|3608|3597734
1219723200000|2008-08-26 04:00:00|3597|3597|3600|3600|3653|3653|3561|3561|2757258
1219809600000|2008-08-27 04:00:00|3599|3599|3623|3623|3652|3652|3552|3552|2735704
1219982400000|2008-08-29 04:00:00|3663|3663|3706|3706|3748|3748|3658|3658|4487608
1220328000000|2008-09-02 04:00:00|3806|3806|3913|3913|4020|4020|3806|3806|10544774
1220414400000|2008-09-03 04:00:00|3847|3847|3905|3905|3933|3933|3847|3847|5354551
1220500800000|2008-09-04 04:00:00|3806|3806|3790|3790|3828|3828|3782|3782|6391178
1220587200000|2008-09-05 04:00:00|3758|3758|3899|3899|3911|3911|3740|3740|6917894
1220846400000|2008-09-08 04:00:00|4011|4011|4071|4071|4073|4073|3875|3875|6898443
1220932800000|2008-09-09 04:00:00|4092|4092|4002|4002|4205|4205|3997|3997|10839508
1221019200000|2008-09-10 04:00:00|4027|4027|3960|3960|4027|4027|3875|3875|6847730
1221105600000|2008-09-11 04:00:00|3908|3908|4025|4025|4027|4027|3853|3853|6569595
1221192000000|2008-09-12 04:00:00|3984|3984|4110|4110|4122|4122|3932|3932|7467959
1221451200000|2008-09-15 04:00:00|3992|3992|4102|4102|4224|4224|3971|3971|11144890
1221537600000|2008-09-16 04:00:00|3969|3969|4097|4097|4218|4218|3956|3956|8051054
1221624000000|2008-09-17 04:00:00|4030|4030|3893|3893|4038|4038|3818|3818|10353314
1221710400000|2008-09-18 04:00:00|3972|3972|3923|3923|3980|3980|3715|3715|13153742
1221796800000|2008-09-19 04:00:00|4195|4195|3976|3976|4239|4239|3900|3900|8930307
1222056000000|2008-09-22 04:00:00|4015|4015|3739|3739|4015|4015|3704|3704|8086600
1222142400000|2008-09-23 04:00:00|3753|3753|3722|3722|3831|3831|3702|3702|4789940
1222228800000|2008-09-24 04:00:00|3733|3733|3688|3688|3753|3753|3657|3657|4443544
1222315200000|2008-09-25 04:00:00|3746|3746|3626|3626|3760|3760|3583|3583|7367229
1222401600000|2008-09-26 04:00:00|3590|3590|3550|3550|3617|3617|3502|3502|6666857
1222660800000|2008-09-29 04:00:00|3478|3478|3323|3323|3506|3506|3256|3256|8057921
1222747200000|2008-09-30 04:00:00|3430|3430|3535|3535|3544|3544|3354|3354|8592778
1222833600000|2008-10-01 04:00:00|3508|3508|3597|3597|3618|3618|3462|3462|6491355
1222920000000|2008-10-02 04:00:00|3519|3519|3468|3468|3587|3587|3426|3426|6684419
1223006400000|2008-10-03 04:00:00|3478|3478|3274|3274|3490|3490|3270|3270|9171439
1223265600000|2008-10-06 04:00:00|3188|3188|3095|3095|3255|3255|3000|3000|12216563
1223352000000|2008-10-07 04:00:00|3176|3176|2959|2959|3176|3176|2940|2940|8965417
1223438400000|2008-10-08 04:00:00|2905|2905|2959|2959|3057|3057|2846|2846|12289033
1223524800000|2008-10-09 04:00:00|3051|3051|2792|2792|3051|3051|2784|2784|10717911
1223611200000|2008-10-10 04:00:00|2635|2635|2802|2802|2894|2894|2408|2408|21257689
1223870400000|2008-10-13 04:00:00|2866|2866|3097|3097|3100|3100|2800|2800|9041726
1223956800000|2008-10-14 04:00:00|3173|3173|3035|3035|3216|3216|2943|2943|10126034
1224043200000|2008-10-15 04:00:00|2940|2940|2782|2782|3016|3016|2769|2769|8065795
1224129600000|2008-10-16 04:00:00|2793|2793|2932|2932|2945|2945|2590|2590|10317311
1224216000000|2008-10-17 04:00:00|2844|2844|2959|2959|3036|3036|2839|2839|7026299
1224475200000|2008-10-20 04:00:00|2963|2963|3007|3007|3016|3016|2900|2900|5659027
1224561600000|2008-10-21 04:00:00|3006|3006|2992|2992|3092|3092|2959|2959|4924931
1224648000000|2008-10-22 04:00:00|2912|2912|2816|2816|2927|2927|2703|2703|6013555
1224734400000|2008-10-23 04:00:00|2817|2817|2731|2731|2843|2843|2595|2595|7000348
1224820800000|2008-10-24 04:00:00|2521|2521|2652|2652|2703|2703|2506|2506|7762737
1225080000000|2008-10-27 04:00:00|2590|2590|2504|2504|2732|2732|2504|2504|8128508
1225166400000|2008-10-28 04:00:00|2606|2606|2772|2772|2777|2777|2353|2353|10910768
1225252800000|2008-10-29 04:00:00|2828|2828|2840|2840|2986|2986|2784|2784|7912915
1225339200000|2008-10-30 04:00:00|2931|2931|2871|2871|2987|2987|2782|2782|5890246
1225425600000|2008-10-31 04:00:00|2591|2591|2540|2540|2614|2614|2192|2192|24617708
1225688400000|2008-11-03 05:00:00|2498|2498|2407|2407|2498|2498|2366|2366|8307123
1225774800000|2008-11-04 05:00:00|2528|2528|2495|2495|2546|2546|2485|2485|15120805
1225861200000|2008-11-05 05:00:00|2461|2461|2346|2346|2491|2491|2323|2323|7405886
1225947600000|2008-11-06 05:00:00|2391|2391|2188|2188|2423|2423|2157|2157|11196164
1226034000000|2008-11-07 05:00:00|2271|2271|2203|2203|2271|2271|2184|2184|7590910
1226293200000|2008-11-10 05:00:00|2283|2283|2085|2085|2284|2284|2061|2061|6168924
1226379600000|2008-11-11 05:00:00|2115|2115|2092|2092|2157|2157|2034|2034|7449757
1226466000000|2008-11-12 05:00:00|2017|2017|1924|1924|2063|2063|1914|1914|8028939
1226552400000|2008-11-13 05:00:00|1940|1940|2006|2006|2015|2015|1810|1810|9720689
1226638800000|2008-11-14 05:00:00|1991|1991|1897|1897|2042|2042|1891|1891|6977238
1226898000000|2008-11-17 05:00:00|1904|1904|1854|1854|1976|1976|1854|1854|6448554
1226984400000|2008-11-18 05:00:00|1850|1850|1880|1880|1930|1930|1820|1820|5633015
1227070800000|2008-11-19 05:00:00|1840|1840|1647|1647|1840|1840|1641|1641|9183637
1227157200000|2008-11-20 05:00:00|1654|1654|1502|1502|1673|1673|1486|1486|13207435
1227243600000|2008-11-21 05:00:00|1593|1593|1577|1577|1595|1595|1485|1485|11492138
1227502800000|2008-11-24 05:00:00|1671|1671|1775|1775|1806|1806|1613|1613|12844514
1227589200000|2008-11-25 05:00:00|1855|1855|1784|1784|1860|1860|1679|1679|11435754
1227675600000|2008-11-26 05:00:00|1790|1790|1947|1947|1964|1964|1770|1770|6808468
1227848400000|2008-11-28 05:00:00|1952|1952|2100|2100|2109|2109|1952|1952|4416750
1228107600000|2008-12-01 05:00:00|1985|1985|1959|1959|2029|2029|1955|1955|9872349
1228194000000|2008-12-02 05:00:00|2042|2042|2009|2009|2067|2067|1936|1936|12162206
1228280400000|2008-12-03 05:00:00|1995|1995|2119|2119|2131|2131|1967|1967|8593869
1228366800000|2008-12-04 05:00:00|2086|2086|2108|2108|2124|2124|2027|2027|12097331
1228453200000|2008-12-05 05:00:00|2014|2014|2148|2148|2168|2168|1923|1923|8248293
1228712400000|2008-12-08 05:00:00|2152|2152|2193|2193|2234|2234|2126|2126|8677552
1228798800000|2008-12-09 05:00:00|2205|2205|2190|2190|2319|2319|2170|2170|5589804
1228885200000|2008-12-10 05:00:00|2219|2219|2274|2274|2285|2285|2172|2172|5519609
1228971600000|2008-12-11 05:00:00|2225|2225|2183|2183|2287|2287|2156|2156|5883589
1229058000000|2008-12-12 05:00:00|2125|2125|2172|2172|2186|2186|2100|2100|4316396
1229317200000|2008-12-15 05:00:00|2152|2152|2081|2081|2214|2214|2040|2040|4771353
1229403600000|2008-12-16 05:00:00|2093|2093|2287|2287|2300|2300|2088|2088|6103895
1229490000000|2008-12-17 05:00:00|2239|2239|2347|2347|2375|2375|2206|2206|6456065
1229576400000|2008-12-18 05:00:00|2257|2257|2424|2424|2475|2475|2205|2205|11508692
1229662800000|2008-12-19 05:00:00|2384|2384|2420|2420|2461.5|2461.5|2373|2373|6528245
1229922000000|2008-12-22 05:00:00|2360|2360|2313|2313|2376|2376|2254|2254|4925897
1230008400000|2008-12-23 05:00:00|2356|2356|2313|2313|2398|2398|2301|2301|3630392
1230094800000|2008-12-24 05:00:00|2320|2320|2320|2320|2357|2357|2286|2286|956550
1230267600000|2008-12-26 05:00:00|2341|2341|2334|2334|2344|2344|2299|2299|1230353
1230526800000|2008-12-29 05:00:00|2282|2282|2304|2304|2307|2307|2262|2262|2769494
1230613200000|2008-12-30 05:00:00|2326|2326|2417|2417|2420|2420|2326|2326|2245305
1230699600000|2008-12-31 05:00:00|2423|2423|2432|2432|2490.46|2490.46|2399|2399|3732766
1230872400000|2009-01-02 05:00:00|2418|2418|2555|2555|2564|2564|2418|2418|3442221
1231131600000|2009-01-05 05:00:00|2508|2508|2508|2508|2534|2534|2434|2434|5064818
1231218000000|2009-01-06 05:00:00|2552|2552|2522|2522|2576|2576|2504|2504|4524418
1231304400000|2009-01-07 05:00:00|2450|2450|2421|2421|2479|2479|2382|2382|3478750
1231390800000|2009-01-08 05:00:00|2403|2403|2413|2413|2418|2418|2332|2332|3263067
1231477200000|2009-01-09 05:00:00|2471|2471|2361|2361|2486|2486|2321|2321|4282775
1231736400000|2009-01-12 05:00:00|2342|2342|2249|2249|2348|2348|2228|2228|3326519
1231822800000|2009-01-13 05:00:00|2209|2209|2270|2270|2285|2285|2205|2205|5321444
1231909200000|2009-01-14 05:00:00|2222|2222|2172|2172|2227|2227|2134|2134|5528161
1231995600000|2009-01-15 05:00:00|2105|2105|2095|2095|2147|2147|2011|2011|7470235
1232082000000|2009-01-16 05:00:00|2126|2126|2111|2111|2155|2155|2030|2030|5485285
1232427600000|2009-01-20 05:00:00|2039|2039|1911|1911|2074|2074|1909|1909|6941255
1232514000000|2009-01-21 05:00:00|1961|1961|1988|1988|1996|1996|1892|1892|7317656
1232600400000|2009-01-22 05:00:00|1926|1926|1944|1944|1986|1986|1898|1898|8031042
1232686800000|2009-01-23 05:00:00|1885|1885|1938|1938|1959|1959|1860|1860|7018393
1232946000000|2009-01-26 05:00:00|1919|1919|1904|1904|1988|1988|1880|1880|6235768
1233032400000|2009-01-27 05:00:00|1934|1934|1958|1958|1989|1989|1924|1924|3246048
1233118800000|2009-01-28 05:00:00|2012|2012|1997|1997|2032|2032|1915|1915|8958724
1233205200000|2009-01-29 05:00:00|1925|1925|1860|1860|1946|1946|1848|1848|11436728
1233291600000|2009-01-30 05:00:00|1895|1895|1819|1819|1910|1910|1814|1814|9391654
1233550800000|2009-02-02 05:00:00|1780|1780|1801|1801|1816|1816|1759|1759|4926288
1233637200000|2009-02-03 05:00:00|1843|1843|1889|1889|1909|1909|1784|1784|6135367
1233723600000|2009-02-04 05:00:00|1907|1907|1848|1848|1956|1956|1841|1841|5248619
1233810000000|2009-02-05 05:00:00|1892|1892|1933|1933|1956|1956|1850.5|1850.5|5781583
1233896400000|2009-02-06 05:00:00|1971|1971|2070|2070|2109|2109|1952|1952|6674955
1234155600000|2009-02-09 05:00:00|2059|2059|2145|2145|2163|2163|2024|2024|7033169
1234242000000|2009-02-10 05:00:00|2084|2084|2121|2121|2166.9|2166.9|2078.75|2078.75|12068519
1234328400000|2009-02-11 05:00:00|2120|2120|2164|2164|2199|2199|2111|2111|8124120
1234414800000|2009-02-12 05:00:00|2113|2113|2120|2120|2130|2130|2020|2020|7184964
1234501200000|2009-02-13 05:00:00|2107|2107|2087|2087|2154|2154|2083|2083|6051424
1234846800000|2009-02-17 05:00:00|2000|2000|2002|2002|2034|2034|1964|1964|6397807
1234933200000|2009-02-18 05:00:00|2000|2000|1972|1972|2003|2003|1937|1937|6303078
1235019600000|2009-02-19 05:00:00|1991|1991|1939|1939|2013|2013|1927|1927|4502106
1235106000000|2009-02-20 05:00:00|1899|1899|1940|1940|1972|1972|1883|1883|6825636
1235365200000|2009-02-23 05:00:00|1979|1979|1857|1857|1982|1982|1851|1851|7044483
1235451600000|2009-02-24 05:00:00|1912|1912|2025|2025|2071|2071|1890|1890|9739544
1235538000000|2009-02-25 05:00:00|2063|2063|1979|1979|2063|2063|1950|1950|9629601
1235624400000|2009-02-26 05:00:00|2068|2068|1999|1999|2097|2097|1992|1992|7844682
1235710800000|2009-02-27 05:00:00|2009|2009|1956|1956|2010|2010|1921|1921|12695740
1235970000000|2009-03-02 05:00:00|1916|1916|1821|1821|1933|1933|1804|1804|9484559
1236056400000|2009-03-03 05:00:00|1860|1860|1810|1810|1868|1868|1766|1766|10064849
1236142800000|2009-03-04 05:00:00|1899|1899|1952|1952|2003|2003|1871|1871|10630046
1236229200000|2009-03-05 05:00:00|1923|1923|1810|1810|1962|1962|1788|1788|9462005
1236315600000|2009-03-06 05:00:00|1798|1798|1730|1730|1819|1819|1687|1687|9805734
1236571200000|2009-03-09 04:00:00|1717|1717|1698|1698|1800|1800|1680|1680|7252279
1236657600000|2009-03-10 04:00:00|1785|1785|1918|1918|1919|1919|1757|1757|12282376
1236744000000|2009-03-11 04:00:00|1983|1983|1967|1967|2035|2035|1935|1935|7220804
1236830400000|2009-03-12 04:00:00|1917|1917|2074|2074|2078|2078|1896|1896|7302075
1236916800000|2009-03-13 04:00:00|2087|2087|2054|2054|2105|2105|2003|2003|6350097
1237176000000|2009-03-16 04:00:00|2100|2100|2050|2050|2148|2148|2048|2048|5344116
1237262400000|2009-03-17 04:00:00|2015|2015|2158|2158|2158|2158|2015|2015|4808784
1237348800000|2009-03-18 04:00:00|2149|2149|2207|2207|2260|2260|2114|2114|5992424
1237435200000|2009-03-19 04:00:00|2251|2251|2239|2239|2275|2275|2215|2215|5817985
1237521600000|2009-03-20 04:00:00|2224|2224|2130|2130|2239|2239|2088|2088|6713282
1237780800000|2009-03-23 04:00:00|2188|2188|2331|2331|2350|2350|2124|2124|12224067
1237867200000|2009-03-24 04:00:00|2301|2301|2264|2264|2494|2494|2258|2258|15274389
1237953600000|2009-03-25 04:00:00|2250|2250|2271|2271|2309|2309|2197|2197|9482078
1238040000000|2009-03-26 04:00:00|2267|2267|2314|2314|2353|2353|2251|2251|10303946
1238126400000|2009-03-27 04:00:00|2249|2249|2217|2217|2279|2279|2194|2194|5358955
1238385600000|2009-03-30 04:00:00|2137|2137|2092|2092|2155|2155|2070|2070|5019193
1238472000000|2009-03-31 04:00:00|2148|2148|2160|2160|2199|2199|2114|2114|5792128
1238558400000|2009-04-01 04:00:00|2143|2143|2304|2304|2321|2321|2125|2125|6684625
1238644800000|2009-04-02 04:00:00|2346|2346|2419|2419|2493|2493|2319|2319|7726654
1238731200000|2009-04-03 04:00:00|2426|2426|2552|2552|2564|2564|2404.01|2404.01|6553845
1238990400000|2009-04-06 04:00:00|2520|2520|2475|2475|2520|2520|2426|2426|5545588
1239076800000|2009-04-07 04:00:00|2398|2398|2350|2350|2406|2406|2336|2336|5267507
1239163200000|2009-04-08 04:00:00|2392|2392|2399|2399|2420|2420|2356|2356|3750679
1239249600000|2009-04-09 04:00:00|2487|2487|2560|2560|2593|2593|2434|2434|6711329
1239595200000|2009-04-13 04:00:00|2529|2529|2620|2620|2651|2651|2482.98|2482.98|5355700
1239681600000|2009-04-14 04:00:00|2564|2564|2528|2528|2601|2601|2509|2509|4537388
1239768000000|2009-04-15 04:00:00|2487|2487|2582|2582|2589|2589|2485|2485|6066915
1239854400000|2009-04-16 04:00:00|2566|2566|2741|2741|2783|2783|2545|2545|7449502
1239940800000|2009-04-17 04:00:00|2747|2747|2725|2725|2800|2800|2661|2661|7617634
1240200000000|2009-04-20 04:00:00|2594|2594|2525|2525|2620|2620|2523|2523|5984438
1240286400000|2009-04-21 04:00:00|2504|2504|2557|2557|2561|2561|2485|2485|5136165
1240372800000|2009-04-22 04:00:00|2485|2485|2659|2659|2709|2709|2460|2460|9364343
1240459200000|2009-04-23 04:00:00|2726|2726|2772|2772|2842|2842|2666|2666|9152258
1240545600000|2009-04-24 04:00:00|2792|2792|2843|2843|2875|2875|2760|2760|6253125
1240804800000|2009-04-27 04:00:00|2586|2586|2459|2459|2621|2621|2376|2376|18641081
1240891200000|2009-04-28 04:00:00|2406|2406|2555|2555|2625|2625|2393|2393|10687147
1240977600000|2009-04-29 04:00:00|2612|2612|2653|2653|2690|2690|2583|2583|6500497
1241064000000|2009-04-30 04:00:00|2701|2701|2688|2688|2767|2767|2682|2682|8423574
1241150400000|2009-05-01 04:00:00|2710|2710|2614|2614|2717|2717|2604|2604|4171410
1241409600000|2009-05-04 04:00:00|2649|2649|2957|2957|2959|2959|2629|2629|10696804
1241496000000|2009-05-05 04:00:00|2921|2921|2932|2932|2965|2965|2877|2877|5307973
1241582400000|2009-05-06 04:00:00|2941|2941|2947|2947|2953|2953|2883|2883|6458336
1241668800000|2009-05-07 04:00:00|2959|2959|2813|2813|2976|2976|2803|2803|10114822
1241755200000|2009-05-08 04:00:00|2795|2795|2787|2787|2850|2850|2741|2741|7899481
1242014400000|2009-05-11 04:00:00|2723|2723|2726|2726|2771|2771|2695|2695|3944762
1242100800000|2009-05-12 04:00:00|2799|2799|2686|2686|2799|2799|2640|2640|3985960
1242187200000|2009-05-13 04:00:00|2596|2596|2528|2528|2600|2600|2500|2500|4714965
1242273600000|2009-05-14 04:00:00|2547|2547|2556|2556|2615|2615|2500|2500|5343457
1242360000000|2009-05-15 04:00:00|2553|2553|2500|2500|2579|2579|2464|2464|4622970
1242619200000|2009-05-18 04:00:00|2618|2618|2649|2649|2660|2660|2581|2581|6266942
1242705600000|2009-05-19 04:00:00|2680|2680|2654|2654|2715|2715|2637|2637|4549769
1242792000000|2009-05-20 04:00:00|2653|2653|2505|2505|2677|2677|2492|2492|5810454
1242878400000|2009-05-21 04:00:00|2485|2485|2468|2468|2497|2497|2429|2429|4436267
1242964800000|2009-05-22 04:00:00|2505|2505|2495|2495|2530|2530|2445.45|2445.45|3679843
1243310400000|2009-05-26 04:00:00|2469|2469|2591|2591|2601|2601|2469|2469|6740309
1243396800000|2009-05-27 04:00:00|2602|2602|2480|2480|2628|2628|2465|2465|5189220
1243483200000|2009-05-28 04:00:00|2498|2498|2439|2439|2505|2505|2379|2379|7421973
1243569600000|2009-05-29 04:00:00|2469|2469|2544|2544|2548|2548|2449|2449|4798835
1243828800000|2009-06-01 04:00:00|2587|2587|2668|2668|2709|2709|2575|2575|5486044
1243915200000|2009-06-02 04:00:00|2655|2655|2680|2680|2700|2700|2628|2628|4159979
1244001600000|2009-06-03 04:00:00|2608|2608|2624|2624|2646|2646|2582|2582|3287982
1244088000000|2009-06-04 04:00:00|2600|2600|2599|2599|2628|2628|2552|2552|3678204
1244174400000|2009-06-05 04:00:00|2586|2586|2556|2556|2622|2622|2541|2541|3961237
1244433600000|2009-06-08 04:00:00|2517|2517|2500|2500|2531|2531|2463|2463|5569227
1244520000000|2009-06-09 04:00:00|2525|2525|2503|2503|2525|2525|2480|2480|4187922
1244606400000|2009-06-10 04:00:00|2547|2547|2385|2385|2547|2547|2335|2335|9546167
1244692800000|2009-06-11 04:00:00|2448|2448|2373|2373|2448|2448|2342|2342|7850267
1244779200000|2009-06-12 04:00:00|2411|2411|2417|2417|2420|2420|2358|2358|5108393
1245038400000|2009-06-15 04:00:00|2363|2363|2316|2316|2363|2363|2284|2284|5646494
1245124800000|2009-06-16 04:00:00|2328|2328|2253|2253|2338|2338|2241|2241|5171803
1245211200000|2009-06-17 04:00:00|2259|2259|2305|2305|2355|2355|2218|2218|6649158
1245297600000|2009-06-18 04:00:00|2401|2401|2477|2477|2532|2532|2381|2381|12497485
1245384000000|2009-06-19 04:00:00|2673|2673|2660|2660|2709|2709|2607|2607|12052306
1245643200000|2009-06-22 04:00:00|2604|2604|2456|2456|2616|2616|2452|2452|6575512
1245729600000|2009-06-23 04:00:00|2489|2489|2454|2454|2505|2505|2429|2429|4867311
1245816000000|2009-06-24 04:00:00|2505|2505|2548|2548|2638|2638|2498|2498|7273476
1245902400000|2009-06-25 04:00:00|2491|2491|2574|2574|2614|2614|2491|2491|5560628
1245988800000|2009-06-26 04:00:00|2543|2543|2535|2535|2572|2572|2525|2525|5200394
1246248000000|2009-06-29 04:00:00|2548|2548|2609|2609|2635|2635|2532|2532|4377643
1246334400000|2009-06-30 04:00:00|2596|2596|2577|2577|2599|2599|2511|2511|4627114
1246420800000|2009-07-01 04:00:00|2581|2581|2627|2627|2639|2639|2550|2550|4348860
1246507200000|2009-07-02 04:00:00|2555|2555|2535|2535|2627|2627|2517|2517|6960967
1246852800000|2009-07-06 04:00:00|2516|2516|2544|2544|2545|2545|2492|2492|5305468
1246939200000|2009-07-07 04:00:00|2530|2530|2493|2493|2556|2556|2485|2485|4479710
1247025600000|2009-07-08 04:00:00|2500|2500|2451|2451|2514|2514|2399|2399|5404016
1247112000000|2009-07-09 04:00:00|2480|2480|2528|2528|2541|2541|2469|2469|3780767
1247198400000|2009-07-10 04:00:00|2514|2514|2468|2468|2526|2526|2442|2442|4922039
1247457600000|2009-07-13 04:00:00|2464|2464|2507|2507|2507|2507|2427|2427|4526229
1247544000000|2009-07-14 04:00:00|2524|2524|2549|2549|2550|2550|2496|2496|3383078
1247630400000|2009-07-15 04:00:00|2574|2574|2726|2726|2728|2728|2558|2558|7195288
1247716800000|2009-07-16 04:00:00|2703|2703|2724|2724|2743|2743|2627|2627|5422738
1247803200000|2009-07-17 04:00:00|2680|2680|2634|2634|2686|2686|2608|2608|5814482
1248062400000|2009-07-20 04:00:00|2690|2690|2768|2768|2789|2789|2676|2676|5499235
1248148800000|2009-07-21 04:00:00|2766|2766|2763|2763|2776|2776|2710|2710|3922652
1248235200000|2009-07-22 04:00:00|2692|2692|2781|2781|2794.5|2794.5|2692|2692|3074193
1248321600000|2009-07-23 04:00:00|2730|2730|2855|2855|2891|2891|2723|2723|4891804
1248408000000|2009-07-24 04:00:00|2819|2819|2850|2850|2852|2852|2783|2783|3443233
1248667200000|2009-07-27 04:00:00|2793.5|2793.5|2824|2824|2850|2850|2753|2753|3438519
1248753600000|2009-07-28 04:00:00|2750|2750|2843|2843|2843|2843|2737|2737|4171998
1248840000000|2009-07-29 04:00:00|2719|2719|2729|2729|2757|2757|2691|2691|6928649
1248926400000|2009-07-30 04:00:00|2756|2756|2816|2816|2849|2849|2743|2743|4677201
1249012800000|2009-07-31 04:00:00|2830|2830|2799|2799|2871|2871|2794|2794|4207773
1249272000000|2009-08-03 04:00:00|2864|2864|2900|2900|2924|2924|2853.5|2853.5|4647898
1249358400000|2009-08-04 04:00:00|2893|2893|2942|2942|2957.9|2957.9|2866|2866|4147756
1249444800000|2009-08-05 04:00:00|2989|2989|2896|2896|2998|2998|2887|2887|4198656
1249531200000|2009-08-06 04:00:00|2954|2954|2891|2891|2965|2965|2883|2883|3170656
1249617600000|2009-08-07 04:00:00|2941|2941|3035|3035|3074.5|3074.5|2906|2906|5383418
1249876800000|2009-08-10 04:00:00|3020|3020|2987|2987|3038|3038|2958|2958|3206454
1249963200000|2009-08-11 04:00:00|2928|2928|2951|2951|2974|2974|2906|2906|3438728
1250049600000|2009-08-12 04:00:00|2919|2919|3047|3047|3091.01|3091.01|2913|2913|5180413
1250136000000|2009-08-13 04:00:00|2999|2999|3034|3034|3037|3037|2946|2946|3835157
1250222400000|2009-08-14 04:00:00|3036|3036|2985|2985|3046|3046|2940|2940|3092801
1250481600000|2009-08-17 04:00:00|2869|2869|2825|2825|2880|2880|2810|2810|3385326
1250568000000|2009-08-18 04:00:00|2843|2843|2886|2886|2898|2898|2836|2836|3079938
1250654400000|2009-08-19 04:00:00|2838|2838|2938|2938|2967|2967|2826|2826|3933090
1250740800000|2009-08-20 04:00:00|2954|2954|3013|3013|3037|3037|2942|2942|4492472
1250827200000|2009-08-21 04:00:00|3048|3048|3088|3088|3112|3112|3037|3037|4324941
1251086400000|2009-08-24 04:00:00|3162|3162|3069|3069|3164|3164|3059|3059|2913959
1251172800000|2009-08-25 04:00:00|3131|3131|3106|3106|3132|3132|3071|3071|5342732
1251259200000|2009-08-26 04:00:00|3080|3080|3051|3051|3080|3080|3020|3020|3568564
1251345600000|2009-08-27 04:00:00|3035|3035|3006|3006|3042|3042|2970|2970|4201330
1251432000000|2009-08-28 04:00:00|3065|3065|3034|3034|3075|3075|3006|3006|2904311
1251691200000|2009-08-31 04:00:00|3013|3013|2925|2925|3021|3021|2914.99|2914.99|4662278
1251777600000|2009-09-01 04:00:00|2934|2934|2861|2861|2984|2984|2842|2842|4356839
1251864000000|2009-09-02 04:00:00|2858|2858|2851|2851|2873|2873|2826|2826|3372749
1251950400000|2009-09-03 04:00:00|2932|2932|2933|2933|2947|2947|2897|2897|4499953
1252036800000|2009-09-04 04:00:00|2942|2942|2935|2935|2969|2969|2929|2929|4859812
1252382400000|2009-09-08 04:00:00|3100|3100|3084|3084|3106|3106|3055|3055|5347499
1252468800000|2009-09-09 04:00:00|3133|3133|3188|3188|3242|3242|3121|3121|5518937
1252555200000|2009-09-10 04:00:00|3196|3196|3223|3223|3235|3235|3165|3165|4898558
1252641600000|2009-09-11 04:00:00|3274|3274|3265|3265|3302|3302|3243|3243|4027579
1252900800000|2009-09-14 04:00:00|3215|3215|3244|3244|3260|3260|3215|3215|3141505
1252987200000|2009-09-15 04:00:00|3316|3316|3294|3294|3337|3337|3280|3280|5730733
1253073600000|2009-09-16 04:00:00|3338|3338|3322|3322|3380|3380|3297.5|3297.5|5449361
1253160000000|2009-09-17 04:00:00|3339|3339|3286|3286|3366|3366|3255|3255|3854426
1253246400000|2009-09-18 04:00:00|3312|3312|3226|3226|3326|3326|3214|3214|5399208
1253505600000|2009-09-21 04:00:00|3203|3203|3200|3200|3239|3239|3157|3157|5935841
1253592000000|2009-09-22 04:00:00|3387|3387|3352|3352|3495|3495|3341|3341|10542510
1253678400000|2009-09-23 04:00:00|3382|3382|3312|3312|3399|3399|3306|3306|7772378
1253764800000|2009-09-24 04:00:00|3415|3415|3395|3395|3423|3423|3336|3336|7435794
1253851200000|2009-09-25 04:00:00|3370|3370|3301|3301|3400|3400|3294|3294|6933407
1254110400000|2009-09-28 04:00:00|3317|3317|3362|3362|3364|3364|3290|3290|3696327
1254196800000|2009-09-29 04:00:00|3362|3362|3350|3350|3390|3390|3327.92|3327.92|4689249
1254283200000|2009-09-30 04:00:00|3350|3350|3328|3328|3351|3351|3233|3233|6773672
1254369600000|2009-10-01 04:00:00|3306|3306|3273|3273|3321|3321|3229|3229|9602822
1254456000000|2009-10-02 04:00:00|3232|3232|3245|3245|3293|3293|3220|3220|7139627
1254715200000|2009-10-05 04:00:00|3264|3264|3256|3256|3270|3270|3221|3221|7639405
1254801600000|2009-10-06 04:00:00|3304|3304|3263|3263|3309|3309|3256|3256|5358329
1254888000000|2009-10-07 04:00:00|3279|3279|3256|3256|3309|3309|3241|3241|3498137
1254974400000|2009-10-08 04:00:00|3317|3317|3326|3326|3376|3376|3292|3292|5534497
1255060800000|2009-10-09 04:00:00|3331|3331|3265|3265|3333|3333|3257|3257|3776265
1255320000000|2009-10-12 04:00:00|3295|3295|3265|3265|3315|3315|3238|3238|4976222
1255406400000|2009-10-13 04:00:00|3269|3269|3263|3263|3284|3284|3231|3231|5058367
1255492800000|2009-10-14 04:00:00|3350|3350|3332|3332|3363|3363|3302|3302|5244127
1255579200000|2009-10-15 04:00:00|3335|3335|3337|3337|3347|3347|3323|3323|4959730
1255665600000|2009-10-16 04:00:00|3309|3309|3307|3307|3333|3333|3282|3282|4807291
1255924800000|2009-10-19 04:00:00|3362|3362|3334|3334|3405.99|3405.99|3316|3316|5150199
1256011200000|2009-10-20 04:00:00|3361|3361|3315|3315|3375|3375|3300|3300|3776100
1256097600000|2009-10-21 04:00:00|3342|3342|3209|3209|3392|3392|3209|3209|6593134
1256184000000|2009-10-22 04:00:00|3242|3242|3301|3301|3315.5|3315.5|3179|3179|4918826
1256270400000|2009-10-23 04:00:00|3299|3299|3203|3203|3299|3299|3181|3181|3663556
1256529600000|2009-10-26 04:00:00|3200|3200|3059|3059|3208|3208|3035|3035|7408692
1256616000000|2009-10-27 04:00:00|3079|3079|3023|3023|3087|3087|3019|3019|5009753
1256702400000|2009-10-28 04:00:00|3009|3009|2918|2918|3009|3009|2904|2904|5602490
1256788800000|2009-10-29 04:00:00|2978|2978|3068|3068|3069|3069|2973|2973|5476333
1256875200000|2009-10-30 04:00:00|3049|3049|2912|2912|3060|3060|2912|2912|6445947
1257138000000|2009-11-02 05:00:00|2939|2939|2948|2948|3001|3001|2902|2902|4925375
1257224400000|2009-11-03 05:00:00|2918|2918|2931|2931|2943|2943|2871|2871|7183125
1257310800000|2009-11-04 05:00:00|3012|3012|2975|2975|3068|3068|2966|2966|4980346
1257397200000|2009-11-05 05:00:00|3030|3030|3082|3082|3082|3082|3014|3014|4464023
1257483600000|2009-11-06 05:00:00|3040|3040|3057|3057|3090|3090|3036.5|3036.5|3236790
1257742800000|2009-11-09 05:00:00|3103|3103|3192|3192|3192|3192|3084|3084|4061687
1257829200000|2009-11-10 05:00:00|3127|3127|3169|3169|3175|3175|3122|3122|3922742
1257915600000|2009-11-11 05:00:00|3185|3185|3160|3160|3211|3211|3140|3140|4367473
1258002000000|2009-11-12 05:00:00|3174|3174|3138|3138|3193|3193|3124|3124|3348851
1258088400000|2009-11-13 05:00:00|3182|3182|3228|3228|3250|3250|3173|3173|3924020
1258347600000|2009-11-16 05:00:00|3249|3249|3296|3296|3299|3299|3241|3241|3395780
1258434000000|2009-11-17 05:00:00|3285|3285|3274|3274|3285|3285|3238|3238|2473217
1258520400000|2009-11-18 05:00:00|3296|3296|3275|3275|3300|3300|3252|3252|3528643
1258606800000|2009-11-19 05:00:00|3229|3229|3188|3188|3236|3236|3181|3181|2947922
1258693200000|2009-11-20 05:00:00|3178|3178|3209|3209|3215|3215|3157.5|3157.5|3080069
1258952400000|2009-11-23 05:00:00|3246|3246|3229|3229|3285|3285|3217|3217|2856710
1259038800000|2009-11-24 05:00:00|3223|3223|3211|3211|3232|3232|3179|3179|2744364
1259125200000|2009-11-25 05:00:00|3248|3248|3303|3303|3307|3307|3215|3215|3258831
1259298000000|2009-11-27 05:00:00|3159|3159|3202|3202|3230|3230|3150|3150|1826333
1259557200000|2009-11-30 05:00:00|3184|3184|3203|3203|3234|3234|3151|3151|2839046
1259643600000|2009-12-01 05:00:00|3243|3243|3213|3213|3274|3274|3193.85|3193.85|3934958
1259730000000|2009-12-02 05:00:00|3253|3253|3271|3271|3277|3277|3232|3232|5319981
1259816400000|2009-12-03 05:00:00|3284|3284|3265|3265|3328|3328|3257|3257|4332728
1259902800000|2009-12-04 05:00:00|3291|3291|3286|3286|3335|3335|3235|3235|4353327
1260162000000|2009-12-07 05:00:00|3259|3259|3241|3241|3289|3289|3225|3225|4454476
1260248400000|2009-12-08 05:00:00|3212|3212|3183|3183|3218|3218|3169.75|3169.75|4051938
1260334800000|2009-12-09 05:00:00|3203|3203|3134|3134|3209|3209|3114|3114|4323700
1260421200000|2009-12-10 05:00:00|3164|3164|3219|3219|3243|3243|3152|3152|3137186
1260507600000|2009-12-11 05:00:00|3248|3248|3243|3243|3269|3269|3225|3225|2398400
1260766800000|2009-12-14 05:00:00|3281|3281|3370|3370|3393|3393|3260|3260|4563454
1260853200000|2009-12-15 05:00:00|3330|3330|3388|3388|3410|3410|3330|3330|3625162
1260939600000|2009-12-16 05:00:00|3445|3445|3382|3382|3464|3464|3361|3361|4543981
1261026000000|2009-12-17 05:00:00|3332|3332|3336|3336|3375|3375|3314|3314|5418137
1261112400000|2009-12-18 05:00:00|3233|3233|3222|3222|3265|3265|3185|3185|10787671
1261371600000|2009-12-21 05:00:00|3279|3279|3237|3237|3294.5|3294.5|3224|3224|3234899
1261458000000|2009-12-22 05:00:00|3247|3247|3273|3273|3309|3309|3225|3225|3990646
1261544400000|2009-12-23 05:00:00|3280|3280|3253|3253|3283|3283|3232|3232|2376025
1261630800000|2009-12-24 05:00:00|3252|3252|3248|3248|3270|3270|3241|3241|672009
1261976400000|2009-12-28 05:00:00|3268|3268|3225|3225|3291|3291|3213|3213|1998558
1262062800000|2009-12-29 05:00:00|3274|3274|3232|3232|3288|3288|3222|3222|2224857
1262149200000|2009-12-30 05:00:00|3228|3228|3210|3210|3235|3235|3197|3197|2239269
1262235600000|2009-12-31 05:00:00|3216|3216|3169|3169|3219|3219|3167|3167|1987685
1262581200000|2010-01-04 05:00:00|3229|3229|3206|3206|3276|3276|3195.5|3195.5|5372659
1262667600000|2010-01-05 05:00:00|3228|3228|3237|3237|3254|3254|3220|3220|3199875
1262754000000|2010-01-06 05:00:00|3229|3229|3179|3179|3257|3257|3175|3175|6171376
1262840400000|2010-01-07 05:00:00|3212|3212|3214|3214|3236|3236|3190|3190|3469374
1262926800000|2010-01-08 05:00:00|3282|3282|3322|3322|3329|3329|3264|3264|4950451
1263186000000|2010-01-11 05:00:00|3359|3359|3342|3342|3366|3366|3330|3330|3970655
1263272400000|2010-01-12 05:00:00|3297|3297|3288|3288|3311|3311|3250|3250|3566267
1263358800000|2010-01-13 05:00:00|3309|3309|3405|3405|3411|3411|3296|3296|5123719
1263445200000|2010-01-14 05:00:00|3398|3398|3507|3507|3527|3527|3397|3397|5417565
1263531600000|2010-01-15 05:00:00|3488.5|3488.5|3423|3423|3507|3507|3395|3395|3798670
1263877200000|2010-01-19 05:00:00|3463|3463|3501|3501|3522|3522|3441|3441|3159564
1263963600000|2010-01-20 05:00:00|3491|3491|3431|3431|3500|3500|3399.5|3399.5|4015043
1264050000000|2010-01-21 05:00:00|3513|3513|3421|3421|3540|3540|3414|3414|5661636
1264136400000|2010-01-22 05:00:00|3396|3396|3330|3330|3409|3409|3328|3328|3937896
1264395600000|2010-01-25 05:00:00|3417|3417|3356|3356|3417|3417|3344|3344|2750148
1264482000000|2010-01-26 05:00:00|3401|3401|3374|3374|3413.9|3413.9|3367|3367|2864541
1264568400000|2010-01-27 05:00:00|3373|3373|3388|3388|3394|3394|3336|3336|3143255
1264654800000|2010-01-28 05:00:00|3455|3455|3441|3441|3484|3484|3401|3401|4463846
1264741200000|2010-01-29 05:00:00|3454|3454|3333|3333|3454|3454|3327|3327|4952213
1265000400000|2010-02-01 05:00:00|3376|3376|3414|3414|3416|3416|3376|3376|3674593
1265086800000|2010-02-02 05:00:00|3471|3471|3459|3459|3471|3471|3433|3433|3620434
1265173200000|2010-02-03 05:00:00|3443|3443|3459|3459|3475|3475|3434|3434|3552958
1265259600000|2010-02-04 05:00:00|3383|3383|3290|3290|3416|3416|3287|3287|4930162
1265346000000|2010-02-05 05:00:00|3272|3272|3253|3253|3282|3282|3184|3184|4682028
1265605200000|2010-02-08 05:00:00|3244|3244|3316|3316|3358|3358|3220|3220|5491449
1265691600000|2010-02-09 05:00:00|3340|3340|3280|3280|3353|3353|3273|3273|5075050
1265778000000|2010-02-10 05:00:00|3302|3302|3261|3261|3312|3312|3250|3250|4205112
1265864400000|2010-02-11 05:00:00|3258|3258|3318|3318|3322|3322|3232|3232|4144443
1265950800000|2010-02-12 05:00:00|3274|3274|3282|3282|3291|3291|3249|3249|3906105
1266296400000|2010-02-16 05:00:00|3321|3321|3348|3348|3361|3361|3308|3308|3229090
1266382800000|2010-02-17 05:00:00|3385|3385|3401|3401|3412.5|3412.5|3375|3375|4150095
1266469200000|2010-02-18 05:00:00|3395|3395|3378|3378|3407|3407|3371|3371|5536501
1266555600000|2010-02-19 05:00:00|3404|3404|3389|3389|3421|3421|3379|3379|5416111
1266814800000|2010-02-22 05:00:00|3418|3418|3411|3411|3434|3434|3390|3390|2870551
1266901200000|2010-02-23 05:00:00|3382|3382|3367|3367|3402|3402|3344|3344|2553452
1266987600000|2010-02-24 05:00:00|3432|3432|3580|3580|3591|3591|3425|3425|13062476
1267074000000|2010-02-25 05:00:00|3492|3492|3566|3566|3571|3571|3488|3488|5850660
1267160400000|2010-02-26 05:00:00|3496|3496|3596|3596|3616|3616|3496|3496|5244726
1267419600000|2010-03-01 05:00:00|3571|3571|3610|3610|3610|3610|3561.999|3561.999|2459523
1267506000000|2010-03-02 05:00:00|3660|3660|3575|3575|3678|3678|3571|3571|5761963
1267592400000|2010-03-03 05:00:00|3614|3614|3571|3571|3617|3617|3555|3555|3514215
1267678800000|2010-03-04 05:00:00|3599|3599|3615|3615|3623|3623|3583|3583|3628417
1267765200000|2010-03-05 05:00:00|3639|3639|3704|3704|3711|3711|3626|3626|4858729
1268024400000|2010-03-08 05:00:00|3689|3689|3694|3694|3724|3724|3676|3676|2862045
1268110800000|2010-03-09 05:00:00|3649|3649|3694|3694|3719|3719|3632|3632|2761030
1268197200000|2010-03-10 05:00:00|3662|3662|3717|3717|3736|3736|3657|3657|2665580
1268283600000|2010-03-11 05:00:00|3695|3695|3725|3725|3727|3727|3670|3670|2640873
1268370000000|2010-03-12 05:00:00|3745|3745|3749|3749|3760|3760|3704|3704|2657744
1268625600000|2010-03-15 04:00:00|3710|3710|3715|3715|3720|3720|3682|3682|3136492
1268712000000|2010-03-16 04:00:00|3715|3715|3712|3712|3723|3723|3678|3678|3696600
1268798400000|2010-03-17 04:00:00|3744|3744|3760|3760|3778|3778|3719|3719|3484668
1268884800000|2010-03-18 04:00:00|3758|3758|3766|3766|3778|3778|3735|3735|1936200
1268971200000|2010-03-19 04:00:00|3804|3804|3762|3762|3837|3837|3743|3743|3340774
1269230400000|2010-03-22 04:00:00|3701|3701|3791|3791|3809|3809|3689|3689|3230447
1269316800000|2010-03-23 04:00:00|3890|3890|3881|3881|3935|3935|3834|3834|7207889
1269403200000|2010-03-24 04:00:00|3842|3842|3846|3846|3858|3858|3806|3806|3178055
1269489600000|2010-03-25 04:00:00|3879|3879|3854|3854|3900|3900|3849|3849|3735740
1269576000000|2010-03-26 04:00:00|3861|3861|3880|3880|3900|3900|3851|3851|2909438
1269835200000|2010-03-29 04:00:00|3903|3903|3898|3898|3910|3910|3863|3863|2470487
1269921600000|2010-03-30 04:00:00|3915|3915|3919|3919|3932|3932|3890|3890|3149891
1270008000000|2010-03-31 04:00:00|3907|3907|3888|3888|3917|3917|3871|3871|3078493
1270094400000|2010-04-01 04:00:00|3939|3939|3924|3924|3954|3954|3892|3892|2537157
1270440000000|2010-04-05 04:00:00|3934|3934|3939|3939|3980|3980|3919.01|3919.01|2883756
1270526400000|2010-04-06 04:00:00|3911|3911|3933|3933|3941|3941|3902|3902|2844289
1270612800000|2010-04-07 04:00:00|3875|3875|3830|3830|3901|3901|3801|3801|5311001
1270699200000|2010-04-08 04:00:00|3793|3793|3859|3859|3882|3882|3784|3784|4469053
1270785600000|2010-04-09 04:00:00|3886|3886|3898|3898|3898|3898|3848|3848|2954141
1271044800000|2010-04-12 04:00:00|3917|3917|3882|3882|3929|3929|3871|3871|3936931
1271131200000|2010-04-13 04:00:00|3908|3908|3886|3886|3910|3910|3821|3821|5295402
1271217600000|2010-04-14 04:00:00|3889|3889|3916|3916|3916|3916|3854|3854|3909420
1271304000000|2010-04-15 04:00:00|3912|3912|3948|3948|3980|3980|3893|3893|4152883
1271390400000|2010-04-16 04:00:00|3943|3943|3897|3897|3945|3945|3843|3843|4585395
1271649600000|2010-04-19 04:00:00|3830|3830|3890|3890|3904|3904|3823|3823|4037951
1271736000000|2010-04-20 04:00:00|3899|3899|3992|3992|4005|4005|3899|3899|5813027
1271822400000|2010-04-21 04:00:00|3965|3965|4023|4023|4032|4032|3952|3952|4312553
1271908800000|2010-04-22 04:00:00|3968|3968|4160|4160|4176.96|4176.96|3951|3951|8159112
1271995200000|2010-04-23 04:00:00|4186|4186|4277|4277|4281|4281|4174|4174|8249453
1272254400000|2010-04-26 04:00:00|4309|4309|4385|4385|4421|4421|4295|4295|9082957
1272340800000|2010-04-27 04:00:00|4317|4317|4243|4243|4362|4362|4228|4228|7457507
1272427200000|2010-04-28 04:00:00|4193|4193|4159|4159|4211|4211|4138|4138|8604507
1272513600000|2010-04-29 04:00:00|4200|4200|4316|4316|4319|4319|4200|4200|4507930
1272600000000|2010-04-30 04:00:00|4278|4278|4170|4170|4314|4314|4157|4157|5973760
1272859200000|2010-05-03 04:00:00|4206|4206|4242|4242|4250|4250|4191|4191|3155256
1272945600000|2010-05-04 04:00:00|4154|4154|4060|4060|4160|4160|4034|4034|4773182
1273032000000|2010-05-05 04:00:00|3969|3969|3960|3960|4035|4035|3923|3923|6398004
1273118400000|2010-05-06 04:00:00|3921|3921|3803|3803|3974.01|3974.01|3562|3562|7932032
1273204800000|2010-05-07 04:00:00|3735|3735|3668|3668|3766|3766|3569|3569|9814931
1273464000000|2010-05-10 04:00:00|3901|3901|3921|3921|3947|3947|3829|3829|5546419
1273550400000|2010-05-11 04:00:00|3863|3863|3888|3888|3953|3953|3846|3846|4812750
1273636800000|2010-05-12 04:00:00|3946|3946|4008|4008|4015|4015|3923|3923|3451578
1273723200000|2010-05-13 04:00:00|3961|3961|3890|3890|3995|3995|3878|3878|3285579
1273809600000|2010-05-14 04:00:00|3875|3875|3757|3757|3883|3883|3725|3725|5942108
1274068800000|2010-05-17 04:00:00|3787|3787|3812|3812|3822|3822|3674|3674|4254076
1274155200000|2010-05-18 04:00:00|3863|3863|3742|3742|3886|3886|3717|3717|4519225
1274241600000|2010-05-19 04:00:00|3715|3715|3702|3702|3747.5|3747.5|3631|3631|6934686
1274328000000|2010-05-20 04:00:00|3570|3570|3512|3512|3614|3614|3508|3508|8191947
1274414400000|2010-05-21 04:00:00|3508|3508|3561|3561|3614|3614|3500|3500|8989548
1274673600000|2010-05-24 04:00:00|3569|3569|3536|3536|3610.5|3610.5|3522|3522|6469814
1274760000000|2010-05-25 04:00:00|3444|3444|3522|3522|3536|3536|3406|3406|9297116
1274846400000|2010-05-26 04:00:00|3581|3581|3496|3496|3599|3599|3479|3479|8716179
1274932800000|2010-05-27 04:00:00|3594|3594|3678|3678|3682|3682|3562|3562|5570433
1275019200000|2010-05-28 04:00:00|3675|3675|3623|3623|3712|3712|3584|3584|5335545
1275364800000|2010-06-01 04:00:00|3640|3640|3567|3567|3679|3679|3566|3566|3957169
1275451200000|2010-06-02 04:00:00|3646|3646|3704|3704|3704|3704|3610|3610|4360447
1275537600000|2010-06-03 04:00:00|3740|3740|3717|3717|3753|3753|3668.999|3668.999|2854713
1275624000000|2010-06-04 04:00:00|3632|3632|3529.5|3529.5|3649|3649|3517|3517|5104340
1275883200000|2010-06-07 04:00:00|3563|3563|3456|3456|3585|3585|3447|3447|5573157
1275969600000|2010-06-08 04:00:00|3444|3444|3496|3496|3507|3507|3376|3376|5251515
1276056000000|2010-06-09 04:00:00|3520|3520|3471|3471|3583.5|3583.5|3453|3453|5634707
1276142400000|2010-06-10 04:00:00|3580|3580|3633|3633|3636|3636|3550|3550|4120945
1276228800000|2010-06-11 04:00:00|3564|3564|3631|3631|3635|3635|3553|3553|2383140
1276488000000|2010-06-14 04:00:00|3707|3707|3637|3637|3741|3741|3634|3634|4342498
1276574400000|2010-06-15 04:00:00|3738|3738|3743|3743|3748|3748|3709|3709|6998631
1276660800000|2010-06-16 04:00:00|3737|3737|3675|3675|3741|3741|3651.82|3651.82|6495745
1276747200000|2010-06-17 04:00:00|3693|3693|3600|3600|3696|3696|3573|3573|6327498
1276833600000|2010-06-18 04:00:00|3622|3622|3541|3541|3627|3627|3524|3524|6145847
1277092800000|2010-06-21 04:00:00|3597|3597|3474|3474|3605|3605|3447|3447|5913622
1277179200000|2010-06-22 04:00:00|3369|3369|3319|3319|3429|3429|3312|3312|12647169
1277265600000|2010-06-23 04:00:00|3337|3337|3331|3331|3360|3360|3290|3290|8162492
1277352000000|2010-06-24 04:00:00|3354|3354|3235|3235|3362|3362|3216|3216|6705660
1277438400000|2010-06-25 04:00:00|3265|3265|3258|3258|3291|3291|3219|3219|8728824
1277697600000|2010-06-28 04:00:00|3286|3286|3210|3210|3290|3290|3207|3207|4989950
1277784000000|2010-06-29 04:00:00|3176|3176|3014|3014|3176|3176|2998|2998|12728596
1277870400000|2010-06-30 04:00:00|3031|3031|3024|3024|3097|3097|3013|3013|9547862
1277956800000|2010-07-01 04:00:00|3038|3038|3131|3131|3142|3142|2968|2968|12986835
1278043200000|2010-07-02 04:00:00|3133|3133|3062|3062|3137|3137|3034|3034|6326441
1278388800000|2010-07-06 04:00:00|3130|3130|3049|3049|3150|3150|3021|3021|5591810
1278475200000|2010-07-07 04:00:00|3076|3076|3156|3156|3157|3157|3062|3062|5765622
1278561600000|2010-07-08 04:00:00|3163|3163|3158|3158|3172|3172|3109|3109|4782781
1278648000000|2010-07-09 04:00:00|3134|3134|3212|3212|3220|3220|3134|3134|5633157
1278907200000|2010-07-12 04:00:00|3172|3172|3167|3167|3209|3209|3156|3156|3966915
1278993600000|2010-07-13 04:00:00|3243|3243|3282|3282|3299|3299|3228|3228|5247114
1279080000000|2010-07-14 04:00:00|3264|3264|3275|3275|3293|3293|3222|3222|4328707
1279166400000|2010-07-15 04:00:00|3280|3280|3280|3280|3291.999|3291.999|3225|3225|4783697
1279252800000|2010-07-16 04:00:00|3259|3259|3141|3141|3262|3262|3130|3130|5925120
1279512000000|2010-07-19 04:00:00|3148|3148|3140|3140|3170|3170|3082|3082|3626443
1279598400000|2010-07-20 04:00:00|3081|3081|3171|3171|3176|3176|3069|3069|5475494
1279684800000|2010-07-21 04:00:00|3189|3189|3143|3143|3236|3236|3132|3132|5872760
1279771200000|2010-07-22 04:00:00|3279|3279|3367|3367|3384|3384|3261|3261|6209615
1279857600000|2010-07-23 04:00:00|3383|3383|3419|3419|3428|3428|3353|3353|5229252
1280116800000|2010-07-26 04:00:00|3492|3491|3514|3513|3517|3516|3477|3476|1860410
1280203200000|2010-07-27 04:00:00|3480|3472|3453|3452|3507|3506|3444|3443|3004907
1280289600000|2010-07-28 04:00:00|3451|3446|3462|3461|3488|3487|3438|3437|2571059
1280376000000|2010-07-29 04:00:00|3510|3503|3442|3441|3520|3518|3409|3408|1890151
1280462400000|2010-07-30 04:00:00|3413|3404|3471|3470|3486|3485|3400|3397|2488227
1280721600000|2010-08-02 04:00:00|3468|3522|3552|3550|3558.5|3558|3468|3468|2743207
1280808000000|2010-08-03 04:00:00|3553|3544|3537|3536|3553|3551|3497|3496|2232358
1280894400000|2010-08-04 04:00:00|3539|3535|3602|3601|3608|3607|3539|3534|2191425
1280980800000|2010-08-05 04:00:00|3555|3550|3583|3581|3588|3587|3526|3525|1954620
1281067200000|2010-08-06 04:00:00|3531|3531|3563|3563|3594.25|3594.25|3499|3499|3624836
1281326400000|2010-08-09 04:00:00|3568|3524|3516|3515|3572|3571|3515|3514.5|2396850
1281412800000|2010-08-10 04:00:00|3410|3407|3431|3430|3449|3448|3355|3355|4052899
1281499200000|2010-08-11 04:00:00|3314|3306|3292|3290|3322|3316|3273|3272|3639604
1281585600000|2010-08-12 04:00:00|3254|3248|3262|3261|3306|3305|3244|3241|3177584
1281672000000|2010-08-13 04:00:00|3222|3222|3251|3251|3282|3282|3213|3213|4016428
1281931200000|2010-08-16 04:00:00|3264|3256|3250|3249|3264|3263|3203|3202|1959483
1282017600000|2010-08-17 04:00:00|3280|3279|3311|3310|3340|3339|3255|3254|2611766
1282104000000|2010-08-18 04:00:00|3303|3300|3304|3303|3331|3330|3266|3265|3335586
1282190400000|2010-08-19 04:00:00|3315|3313|3214|3213|3315|3313|3190|3189|2674289
1282276800000|2010-08-20 04:00:00|3188|3123|3188|3124|3188|3124|3119|3123|3398921
1282536000000|2010-08-23 04:00:00|3180|3146|3152|3151|3210|3210|3147|3146|1734372
1282622400000|2010-08-24 04:00:00|3067|3057|3044|3042|3078|3077|3026|3025|4018449
1282708800000|2010-08-25 04:00:00|3004|3002|3067|3066|3083|3082|2995|2994|3686325
1282795200000|2010-08-26 04:00:00|3082|3074|3057|3056|3115|3114|3046|3045|2090318
1282881600000|2010-08-27 04:00:00|3158|3076|3158|3075|3158|3076|3038|3075|4761010
1283140800000|2010-08-30 04:00:00|3153|3085|3086|3085|3153|3153|3086|3085|1536650
1283227200000|2010-08-31 04:00:00|3073|3071|3120|3118|3142|3141|3051|3050|2435327
1283313600000|2010-09-01 04:00:00|3189|3187|3289|3288|3291|3290|3175|3174|3223828
1283400000000|2010-09-02 04:00:00|3292|3291|3400|3351|3400|3388|3291|3269|2847144
1283486400000|2010-09-03 04:00:00|3433|3428|3465|3464|3477|3476|3409|3408|2581019
1283832000000|2010-09-07 04:00:00|3466|3465|3386|3384|3467|3465|3372|3372|2361367
1283918400000|2010-09-08 04:00:00|3413|3411|3459|3459|3480|3479|3386|3385|3942809
1284004800000|2010-09-09 04:00:00|3510|3509|3520|3518|3565|3564|3510|3506|3685979
1284091200000|2010-09-10 04:00:00|3523|3519|3531|3530|3545|3542|3508|3507|1565758
1284350400000|2010-09-13 04:00:00|3530|3531|3585|3584|3592|3591|3530|3528|1493699
1284436800000|2010-09-14 04:00:00|3591|3584|3589|3588|3631|3630|3556|3555|1852056
1284523200000|2010-09-15 04:00:00|3573|3561|3561|3560|3593|3592|3539|3538|3359302
1284609600000|2010-09-16 04:00:00|3562|3561|3551|3543|3575|3564|3522|3521|2230019
1284696000000|2010-09-17 04:00:00|3576|3575|3592|3591|3594|3593|3574|3573|801567
1284955200000|2010-09-20 04:00:00|3593|3592|3707|3706|3775|3774|3592|3570|5639196
1285041600000|2010-09-21 04:00:00|3880|3873|3759|3757|3893|3884|3694|3693|5861498
1285128000000|2010-09-22 04:00:00|3782|3771|3707|3705|3803|3802|3695|3694|3316874
1285214400000|2010-09-23 04:00:00|3686|3685|3696|3665|3696|3685|3664|3652|481904
1285300800000|2010-09-24 04:00:00|3732|3732|3779|3779|3818|3818|3727|3727|5441373
1285560000000|2010-09-27 04:00:00|3787|3787|3802|3802|3815|3815|3755|3755|3840589
1285646400000|2010-09-28 04:00:00|3789|3789|3834|3834|3844|3844|3726.499|3726.499|4657632
1285732800000|2010-09-29 04:00:00|3900|3898|3877|3875|3908|3907|3841|3840|4721665
1285819200000|2010-09-30 04:00:00|3887|3886|3819|3817|3898|3895|3790|3789|2793160
1285905600000|2010-10-01 04:00:00|3852|3852|3839|3839|3881|3881|3801|3801|3967570
1286164800000|2010-10-04 04:00:00|3827|3825|3808|3807|3856|3855|3765|3764|2448080
1286251200000|2010-10-05 04:00:00|3867|3866|3986|3985|3990|3989|3853|3852|5012938
1286337600000|2010-10-06 04:00:00|3967|3965|3995|3993|4005|4004|3942|3941|4011305
1286424000000|2010-10-07 04:00:00|3999|3990|4012|4011|4018|4017|3949|3948|3359265
1286510400000|2010-10-08 04:00:00|3994|3992|4027|4025|4037|4036|3977|3976|3745428
1286769600000|2010-10-11 04:00:00|4015|4014|4013|4013|4030|4028|3985|3984|1843480
1286856000000|2010-10-12 04:00:00|3983|3981|4021|4020|4037|4036|3952|3951|3136511
1286942400000|2010-10-13 04:00:00|4051|4033|4021|4020|4059|4058|4016|4015|3311425
1287028800000|2010-10-14 04:00:00|4039|4033|3963|3961|4041|4038|3947|3946|3392479
1287115200000|2010-10-15 04:00:00|4025|3999|4000|3933|4025|4003|3999|3924|6801729
1287374400000|2010-10-18 04:00:00|3947|3946|3970|3969|3980|3979|3927|3926|3411114
1287460800000|2010-10-19 04:00:00|3921|3919|3925|3924|3947|3946|3893|3892|5512833
1287547200000|2010-10-20 04:00:00|3906|3905|3964|3963|3980|3979|3899|3896|3724706
1287633600000|2010-10-21 04:00:00|3965|3964|3995|3990|4024|4023|3965|3964|5546913
1287720000000|2010-10-22 04:00:00|4008|4005|4015|4014|4019|4018|3985|3984|3100323
1287979200000|2010-10-25 04:00:00|4062|4060|4051|4049|4093|4092|4048|4047|4082411
1288065600000|2010-10-26 04:00:00|4171|4170|4310|4309|4367|4366|4135|4131|9358404
1288152000000|2010-10-27 04:00:00|4249|4246|4247|4246|4264|4263|4163|4162|4004114
1288238400000|2010-10-28 04:00:00|4279|4275|4309|4291|4310|4309|4203|4202|3196863
1288324800000|2010-10-29 04:00:00|4259|4259|4317|4317|4318.5|4318.5|4241.999|4241.999|4980332
1288584000000|2010-11-01 04:00:00|4365|4364|4326|4325|4373|4369|4247|4246|366458
1288670400000|2010-11-02 04:00:00|4340|4338|4336|4334|4370|4369|4326|4325|163735
1288756800000|2010-11-03 04:00:00|4358|4351|4354|4353|4360|4359|4284|4283|282573
1288843200000|2010-11-04 04:00:00|4387|4382|4461|4460|4476|4475|4377|4375|3369598
1288929600000|2010-11-05 04:00:00|4463|4459|4469|4468|4490|4489|4439|4438|2282998
1289192400000|2010-11-08 05:00:00|4440|4434|4397|4396|4452|4451|4367|4366|2632306
1289278800000|2010-11-09 05:00:00|4395|4394|4337|4336|4415|4414|4312|4311|2739276
1289365200000|2010-11-10 05:00:00|4336|4334|4359|4348|4359|4350|4280|4278|1940744
1289451600000|2010-11-11 05:00:00|4292|4287|4282|4280|4328|4326|4264|4263|2780855
1289538000000|2010-11-12 05:00:00|4278|4273|4254|4252|4320|4319|4217|4216|2725403
1289797200000|2010-11-15 05:00:00|4252|4251|4329|4212|4329|4263|4208|4160|1711394
1289883600000|2010-11-16 05:00:00|4159|4156|4135|4134|4222|4221|4115|4114|2421810
1289970000000|2010-11-17 05:00:00|4111|4110|4162|4161|4182|4181|4098|4095|2292197
1290056400000|2010-11-18 05:00:00|4205|4199|4208|4207|4232|4231|4189|4188|2190906
1290142800000|2010-11-19 05:00:00|4193|4189|4192|4191|4202|4201|4153|4152|2104634
1290402000000|2010-11-22 05:00:00|4182|4179|4213|4211|4216|4215|4151|4150|1720928
1290488400000|2010-11-23 05:00:00|4140|4128|4095|4094|4145|4137|4080|4079|3304802
1290574800000|2010-11-24 05:00:00|4123|4122|4264|4250|4264|4250|4123|4122|2568682
1290747600000|2010-11-26 05:00:00|4153|4144|4185|4151|4201|4200|4141|4067|1100984
1291006800000|2010-11-29 05:00:00|4120|4119|4115|4101|4139|4138|4065|4064|2379463
1291093200000|2010-11-30 05:00:00|4077|4073|4132|4131|4172|4171|4057|4056|3798717
1291179600000|2010-12-01 05:00:00|4183|4175|4254|4253|4266|4265|4163|4162|2558562
1291266000000|2010-12-02 05:00:00|4250|4245|4324|4323|4347|4346|4243|4239|1874764
1291352400000|2010-12-03 05:00:00|4333|4332|4327|4326|4342|4341|4277|4276|1545235
1291611600000|2010-12-06 05:00:00|4289|4284|4300|4299|4324|4323|4278|4277|1741827
1291698000000|2010-12-07 05:00:00|4350|4349|4310|4290|4360|4359|4294|4290|2144289
1291784400000|2010-12-08 05:00:00|4331|4331|4353|4352|4359|4358|4300|4299|1687442
1291870800000|2010-12-09 05:00:00|4372|4369|4377|4376|4397|4396|4351|4350|1412008
1291957200000|2010-12-10 05:00:00|4393|4391|4399|4398|4445|4444|4360|4359|2113254
1292216400000|2010-12-13 05:00:00|4444|4442|4342|4340|4447|4442|4339|4338|2326705
1292302800000|2010-12-14 05:00:00|4330|4328|4278|4277|4348|4337|4270|4269|1902283
1292389200000|2010-12-15 05:00:00|4270|4268|4216|4215|4282|4280|4209|4208|2726954
1292475600000|2010-12-16 05:00:00|4258|4255|4257|4256|4272|4272|4216|4215|2674432
1292562000000|2010-12-17 05:00:00|4234|4233|4253|4253|4273|4272|4230|4229|3241783
1292821200000|2010-12-20 05:00:00|4308|4305|4326|4325|4338|4337|4259|4258|3172322
1292907600000|2010-12-21 05:00:00|4439|4429|4520|4519|4526|4525|4381|4380|4973357
1292994000000|2010-12-22 05:00:00|4585|4580|4658|4657|4723|4722|4581|4580|3423089
1293080400000|2010-12-23 05:00:00|4665|4661|4634|4633|4677|4672|4602|4601|1841275
1293426000000|2010-12-27 05:00:00|4613|4604|4602|4579|4621|4620|4570|4569|1158972
1293512400000|2010-12-28 05:00:00|4626|4607|4601|4600|4629|4624|4578|4577|932041
1293598800000|2010-12-29 05:00:00|4604|4602|4614|4612|4639|4638|4596|4594|961750
1293685200000|2010-12-30 05:00:00|4598|4596|4613|4588|4613|4609|4581|4580|781171
1293771600000|2010-12-31 05:00:00|4593|4585|4612|4611|4634|4633|4567|4565|1122707
1294030800000|2011-01-03 05:00:00|4640|4630|4679|4678|4706|4705|4637|4630|1724224
1294117200000|2011-01-04 05:00:00|4783|4782|4707|4706|4795|4794|4683|4682|2921883
1294203600000|2011-01-05 05:00:00|4748|4741|4757|4756|4796|4795|4739|4738|2320797
1294290000000|2011-01-06 05:00:00|4813|4810|4724|4723|4815|4811|4702|4701|1531318
1294376400000|2011-01-07 05:00:00|4762|4759|4715|4714|4784|4783|4653|4651|1961572
1294635600000|2011-01-10 05:00:00|4654|4648|4639|4638|4671|4670|4604|4603|1983674
1294722000000|2011-01-11 05:00:00|4688|4685|4644|4629|4693|4688|4617|4616|1715593
1294808400000|2011-01-12 05:00:00|4699|4694|4729|4728|4760|4759|4681|4680|1907935
1294894800000|2011-01-13 05:00:00|4711|4695|4703|4702|4761|4760|4685|4684|2725779
1294981200000|2011-01-14 05:00:00|4725|4724|4784|4783|4800|4798|4699|4697|2058433
1295326800000|2011-01-18 05:00:00|4804|4801|4710|4698|4815|4808|4699|4698|1781011
1295413200000|2011-01-19 05:00:00|4688|4678|4626|4625|4700|4699|4614|4613|1899799
1295499600000|2011-01-20 05:00:00|4567|4566|4605|4604|4611|4610|4546|4545|2329280
1295586000000|2011-01-21 05:00:00|4584|4581|4614|4613|4641|4640|4583|4577|2354755
1295845200000|2011-01-24 05:00:00|4594|4583|4670|4620|4670|4624|4560|4558|2534554
1295931600000|2011-01-25 05:00:00|4548|4547|4623|4608|4623|4622|4547|4542|2342961
1296018000000|2011-01-26 05:00:00|4647|4644|4730|4728|4755|4754|4638|4637|2571508
1296104400000|2011-01-27 05:00:00|4654|4653|4632|4626|4700|4699|4565|4564|4240914
1296190800000|2011-01-28 05:00:00|4591|4590|4461|4460|4667|4666|4451|4450|2624297
1296450000000|2011-01-31 05:00:00|4478|4470|4473|4473|4529|4528|4464|4463|2805883
1296536400000|2011-02-01 05:00:00|4510|4509|4573|4572|4587|4586|4468|4467|2400614
1296622800000|2011-02-02 05:00:00|4520|4519|4570|4569|4588|4587|4500|4499|1689911
1296709200000|2011-02-03 05:00:00|4566|4560|4557|4556|4584|4583|4524|4523|2029109
1296795600000|2011-02-04 05:00:00|4561|4552|4577|4576|4596|4594|4519|4519|1875936
1297054800000|2011-02-07 05:00:00|4576|4571|4643|4642|4683|4682|4568|4565|1973315
1297141200000|2011-02-08 05:00:00|4668|4664|4680|4678|4697|4696|4641|4640|1494555
1297227600000|2011-02-09 05:00:00|4706|4702|4694|4692|4723|4722|4671|4670|2084552
1297314000000|2011-02-10 05:00:00|4649|4644|4711|4710|4711|4710|4628|4627|1496705
1297400400000|2011-02-11 05:00:00|4673|4665|4764|4763|4771|4770|4662|4661|1385060
1297659600000|2011-02-14 05:00:00|4748|4738|4684|4683|4749|4747|4650|4649|1529657
1297746000000|2011-02-15 05:00:00|4668|4664|4686|4685|4696|4695|4625|4624|1513923
1297832400000|2011-02-16 05:00:00|4700|4689|4689|4688|4734|4733|4675|4674|2042223
1297918800000|2011-02-17 05:00:00|4662|4653|4595|4594|4662|4658|4580|4579|2066620
1298005200000|2011-02-18 05:00:00|4621|4614|4570|4568|4621|4614|4545|4544|1856290
1298350800000|2011-02-22 05:00:00|4313|4311|4210|4209|4412|4410|4191|4190|30540100
1298437200000|2011-02-23 05:00:00|4179|4174|4207|4206|4220|4219|4052|4051|30088137
1298523600000|2011-02-24 05:00:00|4200|4192|4192|4191|4209|4207|4147|4146|29913824
1298610000000|2011-02-25 05:00:00|4263|4249|4279|4278|4312|4311|4222|4220|18961234
1298869200000|2011-02-28 05:00:00|4330|4325|4270|4268|4337|4336|4262|4261|3487389
1298955600000|2011-03-01 05:00:00|4249|4245|4011|4009|4269|4253|3988|3987|11738488
1299042000000|2011-03-02 05:00:00|4033|4024|4061|4060|4092|4091|4005|4004|7625360
1299128400000|2011-03-03 05:00:00|4160|4154|4108|4107|4160|4158|4105|4104|5976195
1299214800000|2011-03-04 05:00:00|4096|4091|4037|4036|4108|4107|3975|3974|4980036
1299474000000|2011-03-07 05:00:00|4066|4062|3995|3994|4076|4074|3948|3947|5687506
1299560400000|2011-03-08 05:00:00|4001|3997|4089|4088|4117|4116|3986|3984|8947446
1299646800000|2011-03-09 05:00:00|4121|4116|4126|4125|4151|4150|4066|4065|4812025
1299733200000|2011-03-10 05:00:00|4069|4058|4045|4044|4176|4175|4045|4044|6266665
1299819600000|2011-03-11 05:00:00|3938|3928|3993|3992|4056|4051|3918|3912|9335862
1300075200000|2011-03-14 04:00:00|3951|3944|3985|3983|4009|4007|3944|3940|4309979
1300161600000|2011-03-15 04:00:00|3823|3815|3912|3910|3937|3936|3816|3807|6904675
1300248000000|2011-03-16 04:00:00|3880|3874|3879|3878|3935|3934|3851|3850|8921966
1300334400000|2011-03-17 04:00:00|3957|3955|3913|3911|4004|4003|3906|3905|5294555
1300420800000|2011-03-18 04:00:00|4001|3992|3963|3961|4016|4012|3941|3940|4994669
1300680000000|2011-03-21 04:00:00|4030|4027|4100|4098|4111|4110|4016|4014|6708422
1300766400000|2011-03-22 04:00:00|4071|4058|3917|3915|4130|4129|3878|3877|10891640
1300852800000|2011-03-23 04:00:00|3904|3901|3894|3894|3932|3931|3861|3860|7445862
1300939200000|2011-03-24 04:00:00|3908|3902|3905|3904|3939|3938|3867|3866|5809658
1301025600000|2011-03-25 04:00:00|3908|3900|3877|3876|3912|3911|3866|3865|4639152
1301284800000|2011-03-28 04:00:00|3913|3905|3834|3833|3921|3920|3812|3811|4326711
1301371200000|2011-03-29 04:00:00|3845|3833|3802|3801|3858|3857|3787|3786|5183079
1301457600000|2011-03-30 04:00:00|3837|3827|3880|3880|3892|3891|3803|3802|5381283
1301544000000|2011-03-31 04:00:00|3850|3841|3837|3836|3868|3867|3832|3831|5125043
1301630400000|2011-04-01 04:00:00|3897|3885|3823|3823|3897|3892|3805|3804|5340492
1301889600000|2011-04-04 04:00:00|3916|3908|3837|3836|3916|3908|3819|3818|5088105
1301976000000|2011-04-05 04:00:00|3841|3839|3848|3847|3862|3861|3811|3810|3439109
1302062400000|2011-04-06 04:00:00|3875|3873|3884|3883|3906|3905|3842|3841|4030034
1302148800000|2011-04-07 04:00:00|3854|3851|3812|3811|3868|3867|3807|3806|4408507
1302235200000|2011-04-08 04:00:00|3805|3794|3740|3739|3821|3819|3710|3709|5986697
1302494400000|2011-04-11 04:00:00|3747|3743|3784|3783|3789|3788|3741|3740|4098966
1302580800000|2011-04-12 04:00:00|3814|3812|3844|3843|3919|3918|3804|3803|8241517
1302667200000|2011-04-13 04:00:00|3879|3874|3765|3763|3884|3879|3761|3760|4876012
1302753600000|2011-04-14 04:00:00|3775|3769|3749|3748|3781|3780|3722|3721|4486473
1302840000000|2011-04-15 04:00:00|3769|3760|3798|3797|3805|3804|3752|3751|3443090
1303099200000|2011-04-18 04:00:00|3729|3725|3754|3753|3778|3777|3717|3716|3728880
1303185600000|2011-04-19 04:00:00|3785|3776|3800|3799|3808|3807|3760|3759|4563660
1303272000000|2011-04-20 04:00:00|3871|3862|3755|3754|3871|3868|3752|3751|5434785
1303358400000|2011-04-21 04:00:00|3783|3775|3761|3760|3783|3781|3744|3743|3734587
1303704000000|2011-04-25 04:00:00|3750|3743|3705|3704|3750|3749|3701|3700|2381433
1303790400000|2011-04-26 04:00:00|3731|3725|3707|3706|3747|3746|3691|3690|5118949
1303876800000|2011-04-27 04:00:00|3806|3796|3824|3823|3852|3851|3783|3782|6284788
1303963200000|2011-04-28 04:00:00|3936|3930|3831|3830|3942|3935|3797|3796|4633510
1304049600000|2011-04-29 04:00:00|3821|3809|3806|3804|3847|3846|3791|3790|2210650
1304308800000|2011-05-02 04:00:00|3837|3827|3807|3807|3866|3865|3804|3803|3266677
1304395200000|2011-05-03 04:00:00|3843|3839|3880|3879|3894|3893|3833|3831|3499754
1304481600000|2011-05-04 04:00:00|3883|3876|3892|3890|3905|3904|3841|3840|3972458
1304568000000|2011-05-05 04:00:00|3858|3855|4094|4094|4137|4136|3854|3851|8990767
1304654400000|2011-05-06 04:00:00|4181|4180|4021|4020|4196|4195|4018|4017|6739072
1304913600000|2011-05-09 04:00:00|4008|4000|3959|3958|4018|4018|3946|3945|3041400
1305000000000|2011-05-10 04:00:00|4032|4027|4063|4062|4091|4090|4012|4010|3628281
1305086400000|2011-05-11 04:00:00|4081|4074|4033|4031|4088|4086|4019|4018|2796733
1305172800000|2011-05-12 04:00:00|4078|4070|4136|4134|4183|4182|4036|4035|4731967
1305259200000|2011-05-13 04:00:00|4106|4101|4102|4101|4148|4146|4088|4087|3623499
1305518400000|2011-05-16 04:00:00|4067|4059|3984|3982|4099|4098|3976|3975|4332119
1305604800000|2011-05-17 04:00:00|4002|3994|4036|4035|4038|4037|3969|3968|3907728
1305691200000|2011-05-18 04:00:00|3988|3981|4020|4019|4024|4023|3951|3950|2327945
1305777600000|2011-05-19 04:00:00|4035|4033|4013|4013|4043|4041|3996|3995|2562169
1305864000000|2011-05-20 04:00:00|3999|3991|3957|3956|4015|4011|3954|3953|2856064
1306123200000|2011-05-23 04:00:00|3872|3866|3877|3876|3900|3899|3848|3847|2796927
1306209600000|2011-05-24 04:00:00|3849|3844|3807|3806|3880|3879|3804|3803|4018270
1306296000000|2011-05-25 04:00:00|3818|3813|3819|3818|3850|3849|3796|3795|2699770
1306382400000|2011-05-26 04:00:00|3820|3810|3808|3807|3839|3838|3761|3760|3067711
1306468800000|2011-05-27 04:00:00|3844|3835|3839|3838|3882|3881|3813|3812|2089774
1306814400000|2011-05-31 04:00:00|3905|3895|3882|3881|3906|3904|3848|3847|2257597
1306900800000|2011-06-01 04:00:00|3849|3846|3719|3719|3850|3846|3716|3715|3292933
1306987200000|2011-06-02 04:00:00|3750|3745|3759|3758|3779|3777|3725|3724|3105539
1307073600000|2011-06-03 04:00:00|3688|3687|3666|3666|3748|3747|3650|3649|3924960
1307332800000|2011-06-06 04:00:00|3653|3650|3645|3644|3708|3707|3640|3639|2311093
1307419200000|2011-06-07 04:00:00|3698|3692|3681|3681|3738|3737|3672|3671|4397951
1307505600000|2011-06-08 04:00:00|3664|3657|3563|3562|3666|3662|3549|3548|6433598
1307592000000|2011-06-09 04:00:00|3595|3591|3600|3599|3639|3638|3560|3556|3909456
1307678400000|2011-06-10 04:00:00|3628|3617|3581|3580|3628|3627|3542|3541|3884293
1307937600000|2011-06-13 04:00:00|3508|3497|3529|3528|3575|3574|3490|3488|9206940
1308024000000|2011-06-14 04:00:00|3509|3508|3590|3589|3598|3597|3508|3505|5219158
1308110400000|2011-06-15 04:00:00|3497|3494|3481|3480|3518|3517|3464|3463|5934816
1308196800000|2011-06-16 04:00:00|3430|3428|3475|3475|3491|3490|3422|3421|5021555
1308283200000|2011-06-17 04:00:00|3520|3513|3529|3528|3545|3544|3507|3506|3923664
1308542400000|2011-06-20 04:00:00|3495|3494|3576|3575|3589|3588|3471|3470|5296989
1308628800000|2011-06-21 04:00:00|3599|3594|3724|3723|3735|3734|3596|3591|6717366
1308715200000|2011-06-22 04:00:00|3708|3704|3636|3635|3715|3714|3633|3632|3935399
1308801600000|2011-06-23 04:00:00|3618|3616|3764|3764|3786|3785|3614|3609|7436174
1308888000000|2011-06-24 04:00:00|3779|3778|3728|3728|3791|3789|3718|3717|4294499
1309147200000|2011-06-27 04:00:00|3738|3730|3747|3745|3772|3771|3727|3726|2442475
1309233600000|2011-06-28 04:00:00|3769|3763|3780|3779|3809|3808|3766|3763|2473960
1309320000000|2011-06-29 04:00:00|3814|3813|3742|3740|3829|3828|3731|3730|4173632
1309406400000|2011-06-30 04:00:00|3775|3768|3765|3763|3790|3789|3734|3733|3512597
1309492800000|2011-07-01 04:00:00|3792|3787|3879|3878|3883|3882|3787|3785|3310093
1309752000000|2011-07-04 04:00:00|||||||||1200
1309838400000|2011-07-05 04:00:00|3866|3861|3834|3832|3869|3866|3805|3804|3756533
1309924800000|2011-07-06 04:00:00|3789|3786|3785|3784|3811|3810|3771|3770|2998796
1310011200000|2011-07-07 04:00:00|3800|3792|3809|3808|3822|3821|3792|3791|3194908
1310097600000|2011-07-08 04:00:00|3749|3742|3740|3739|3751|3747|3682|3681|3722208
1310356800000|2011-07-11 04:00:00|3632|3627|3641|3640|3667|3666|3615|3614|4133096
1310443200000|2011-07-12 04:00:00|3602|3598|3584|3583|3644|3643|3577|3576|5056538
1310529600000|2011-07-13 04:00:00|3606|3605|3600|3599|3662|3661|3589|3588|3529439
1310616000000|2011-07-14 04:00:00|3588|3581|3529|3528|3589|3586|3469|3468|5568362
1310702400000|2011-07-15 04:00:00|3536|3534|3521|3520|3541|3540|3492|3491|2789596
1310961600000|2011-07-18 04:00:00|3470|3469|3476|3474|3495|3494|3439|3438|3723074
1311048000000|2011-07-19 04:00:00|3509|3504|3569|3568|3580|3579|3509|3504|2846136
1311134400000|2011-07-20 04:00:00|3579|3574|3545|3545|3580|3577|3536|3535|2815179
1311220800000|2011-07-21 04:00:00|3584|3582|3631|3630|3658|3657|3574|3572|3560469
1311307200000|2011-07-22 04:00:00|3669|3661|3657|3656|3687|3686|3646|3645|2894422
1311566400000|2011-07-25 04:00:00|3616|3612|3616|3614|3633|3632|3602|3601|2244754
1311652800000|2011-07-26 04:00:00|3639|3637|3608|3607|3674|3673|3600|3599|2130675
1311739200000|2011-07-27 04:00:00|3615|3605|3498|3497|3615|3610|3490|3489|4450457
1311825600000|2011-07-28 04:00:00|3460|3450|3389|3388|3463|3461|3374|3373|8347091
1311912000000|2011-07-29 04:00:00|3359|3354|3332|3331|3387|3386|3329|3328|4588046
1312171200000|2011-08-01 04:00:00|3393|3385|3281|3279|3398|3389|3253|3252|4365327
1312257600000|2011-08-02 04:00:00|3224|3222|3178|3177|3256|3255|3178|3177|4633687
1312344000000|2011-08-03 04:00:00|3177|3173|3221|3220|3242|3241|3096|3095|6146133
1312430400000|2011-08-04 04:00:00|3121|3120|3149|3148|3181|3180|3016|3015|10815836
1312516800000|2011-08-05 04:00:00|3177|3174|3219|3218|3240|3239|3095|3094|16793296
1312776000000|2011-08-08 04:00:00|3090|3079|3051|3050|3124|3123|2976|2975|19798271
1312862400000|2011-08-09 04:00:00|3124|3122|3184|3183|3184|3183|2983|2982|15064531
1312948800000|2011-08-10 04:00:00|3045|3032|2944|2943|3056|3054|2936|2935|10829792
1313035200000|2011-08-11 04:00:00|2972|2965|3079|3078|3124|3123|2945|2944|9574419
1313121600000|2011-08-12 04:00:00|3151|3143|3109|3108|3189|3188|3082|3081|5775804
1313380800000|2011-08-15 04:00:00|3146|3140|3155|3154|3173|3171|3126|3125|4304933
1313467200000|2011-08-16 04:00:00|3121|3113|3146|3145|3176|3175|3081|3080|5977263
1313553600000|2011-08-17 04:00:00|3161|3159|3141|3140|3193|3192|3115|3114|4862016
1313640000000|2011-08-18 04:00:00|3050|3042|3005|3003|3057|3056|2969|2968|9483471
1313726400000|2011-08-19 04:00:00|2902|2896|2955|2954|3041|3040|2899|2890|8572550
1313985600000|2011-08-22 04:00:00|3035|3028|2984|2983|3042|3041|2944|2943|5883997
1314072000000|2011-08-23 04:00:00|2961|2953|3088|3086|3093|3092|2954|2952|5661156
1314158400000|2011-08-24 04:00:00|3041|3038|3157|3155|3176|3175|3029|3028|6460018
1314244800000|2011-08-25 04:00:00|3163|3159|3026|3025|3185|3184|3013|3012|8377561
1314331200000|2011-08-26 04:00:00|3033|3027|3091|3090|3140|3139|2979|2977|7695800
1314590400000|2011-08-29 04:00:00|3149|3143|3295|3295|3301|3300|3149|3143|4537444
1314676800000|2011-08-30 04:00:00|3276|3270|3266|3265|3293|3292|3222|3221|4651982
1314763200000|2011-08-31 04:00:00|3314|3309|3305|3304|3364|3363|3271|3270|5326422
1314849600000|2011-09-01 04:00:00|3287|3277|3199|3198|3287|3286|3173|3172|6118392
1314936000000|2011-09-02 04:00:00|3110|3105|3088|3081|3124|3121|3063|3062|5528863
1315281600000|2011-09-06 04:00:00|2983|2978|3048|3047|3055|3054|2970|2969|7119428
1315368000000|2011-09-07 04:00:00|3137|3128|3185|3179|3189|3188|3116|3115|5378442
1315454400000|2011-09-08 04:00:00|3151|3145|3161|3160|3207|3206|3123|3122|7002056
1315540800000|2011-09-09 04:00:00|3082|3076|3069|3068|3116|3115|3047|3045|6483776
1315800000000|2011-09-12 04:00:00|3027|3026|3150|3149|3154|3153|3017|3016|8174348
1315886400000|2011-09-13 04:00:00|3139|3134|3224|3223|3257|3256|3120|3119|7801733
1315972800000|2011-09-14 04:00:00|3286|3276|3296|3295|3346|3345|3192|3191|6085747
1316059200000|2011-09-15 04:00:00|3341|3337|3334|3332|3351|3350|3271|3270|5427676
1316145600000|2011-09-16 04:00:00|3349|3343|3353|3352|3370|3369|3308|3307|6675137
1316404800000|2011-09-19 04:00:00|3244|3236|3223|3222|3247|3246|3168|3167|7650228
1316491200000|2011-09-20 04:00:00|3247|3245|3390|3388|3507|3506|3195|3194|12708612
1316577600000|2011-09-21 04:00:00|3400|3399|3275|3274|3415|3414|3275|3274|6210538
1316664000000|2011-09-22 04:00:00|3168|3160|3128|3127|3229|3228|3066|3065|8107615
1316750400000|2011-09-23 04:00:00|3142|3131|3131|3130|3210|3209|3118|3116|5780833
1317009600000|2011-09-26 04:00:00|3237|3224|3209|3208|3237|3227|3134|3133|5112995
1317096000000|2011-09-27 04:00:00|3288|3286|3228|3227|3310|3309|3208|3207|5363483
1317182400000|2011-09-28 04:00:00|3252|3246|3125|3123|3257|3256|3117|3116|5865724
1317268800000|2011-09-29 04:00:00|3199|3196|3207|3207|3249|3248|3150|3149|5289718
1317355200000|2011-09-30 04:00:00|3139|3131|3032|3030|3147|3144|3031|3030|5212592
1317614400000|2011-10-03 04:00:00|3005|3000|2961|2960|3048|3047|2938|2937|5572614
1317700800000|2011-10-04 04:00:00|2911|2904|3065|3064|3071|3070|2853|2852|6571203
1317787200000|2011-10-05 04:00:00|3068|3060|3076|3075|3111|3110|3019|3018|4953488
1317873600000|2011-10-06 04:00:00|3106|3099|3184|3183|3185|3184|3089|3087|4569575
1317960000000|2011-10-07 04:00:00|3235|3231|3159|3158|3235|3231|3109|3108|4657055
1318219200000|2011-10-10 04:00:00|3236|3229|3293|3291|3296|3294|3231|3229|2883713
1318305600000|2011-10-11 04:00:00|3269|3267|3293|3291|3315|3314|3259|3258|4828290
1318392000000|2011-10-12 04:00:00|3361|3359|3344|3342|3427|3427|3331|3330|5195430
1318478400000|2011-10-13 04:00:00|3362|3360|3367|3366|3378|3377|3296|3295|4448011
1318564800000|2011-10-14 04:00:00|3396|3390|3403|3402|3409|3409|3338|3337|4005374
1318824000000|2011-10-17 04:00:00|3379|3378|3323|3322|3380|3379|3316|3315|4283745
1318910400000|2011-10-18 04:00:00|3376|3367|3424|3423|3468|3467|3308|3306|5013989
1318996800000|2011-10-19 04:00:00|3407|3399|3375|3373|3418|3417|3360|3359|3252239
1319083200000|2011-10-20 04:00:00|3380|3376|3390|3389|3416|3415|3318|3317|3011078
1319169600000|2011-10-21 04:00:00|3481|3477|3508|3507|3529|3528|3460|3460|5415934
1319428800000|2011-10-24 04:00:00|3538|3537|3597|3596|3609|3608|3533|3530|3898583
1319515200000|2011-10-25 04:00:00|3581|3577|3517|3515|3593|3592|3504|3503|2882213
1319601600000|2011-10-26 04:00:00|3598|3593|3581|3580|3615|3612|3510|3509|5474904
1319688000000|2011-10-27 04:00:00|3710|3703|3681|3679|3731|3730|3625|3624|5929465
1319774400000|2011-10-28 04:00:00|3672|3665|3612|3611|3688|3686|3581|3580|4859877
1320033600000|2011-10-31 04:00:00|3573|3566|3523|3521|3603|3602|3521|3521|3730567
1320120000000|2011-11-01 04:00:00|3360|3357|3326|3324|3367|3366|3275|3274|8253976
1320206400000|2011-11-02 04:00:00|3373|3371|3394|3393|3413|3411|3348|3347|5483559
1320292800000|2011-11-03 04:00:00|3459|3452|3437|3436|3459|3456|3350|3349|3817232
1320379200000|2011-11-04 04:00:00|3396|3393|3408|3406|3428|3427|3353|3352|2492338
1320642000000|2011-11-07 05:00:00|3418|3407|3394|3393|3454|3453|3357|3356|4525273
1320728400000|2011-11-08 05:00:00|3455|3449|3440|3438|3459|3454|3372|3371|3709219
1320814800000|2011-11-09 05:00:00|3327|3317|3255|3253|3335|3334|3240|3239|6019394
1320901200000|2011-11-10 05:00:00|3313|3299|3296|3295|3325|3324|3251|3250|3874854
1320987600000|2011-11-11 05:00:00|3360|3359|3346|3345|3378|3377|3336|3335|2587875
1321246800000|2011-11-14 05:00:00|3322|3311|3321|3319|3341|3340|3292|3291|2614600
1321333200000|2011-11-15 05:00:00|3309|3305|3306|3304|3338|3338|3261|3260|2648932
1321419600000|2011-11-16 05:00:00|3248|3245|3184|3183|3257|3255|3178|3177|5889789
1321506000000|2011-11-17 05:00:00|3146|3145|3108|3107|3158|3155|3053|3052|8746415
1321592400000|2011-11-18 05:00:00|3151|3144|3224|3223|3244|3243|3127|3126|7260086
1321851600000|2011-11-21 05:00:00|3135|3128|3212|3211|3233|3232|3127|3123|6032404
1321938000000|2011-11-22 05:00:00|3121|3118|3155|3155|3185|3184|3112|3111|3798613
1322024400000|2011-11-23 05:00:00|3097|3093|3048|3048|3109|3108|3048|3048|4933270
1322197200000|2011-11-25 05:00:00|3030|3028|3049|3048|3091|3090|3022|3020|1581750
1322456400000|2011-11-28 05:00:00|3155|3147|3174|3173|3215|3214|3141|3140|3632695
1322542800000|2011-11-29 05:00:00|3232|3225|3207|3205|3237|3235|3203|3202|3156452
1322629200000|2011-11-30 05:00:00|3353|3351|3318|3318|3363|3360|3274|3273|4647781
1322715600000|2011-12-01 05:00:00|3343|3341|3311|3310|3362|3361|3294|3293|1571810
1322802000000|2011-12-02 05:00:00|3371|3368|3344|3343|3379|3377|3334|3332|3307524
1323061200000|2011-12-05 05:00:00|3434|3427|3418|3416|3465|3464|3406|3405|4209224
1323147600000|2011-12-06 05:00:00|3419|3413|3413|3411|3435|3434|3391|3390|3008726
1323234000000|2011-12-07 05:00:00|3397|3389|3434|3433|3453|3452|3370|3369|3468586
1323320400000|2011-12-08 05:00:00|3401|3395|3344|3343|3411|3410|3322|3321|3849720
1323406800000|2011-12-09 05:00:00|3334|3331|3401|3400|3426|3425|3330|3326|3008781
1323666000000|2011-12-12 05:00:00|3367|3361|3394|3393|3400|3399|3327|3326|3129714
1323752400000|2011-12-13 05:00:00|3403|3395|3371|3370|3445|3444|3357|3356|4511042
1323838800000|2011-12-14 05:00:00|3340|3329|3291|3290|3349|3342|3269|3268|4281062
1323925200000|2011-12-15 05:00:00|3307|3304|3309|3309|3330|3329|3282|3281|3740385
1324011600000|2011-12-16 05:00:00|3345|3340|3389|3387|3398|3397|3340|3333|4481416
1324270800000|2011-12-19 05:00:00|3425|3414|3280|3278|3446|3445|3256|3255|6674683
1324357200000|2011-12-20 05:00:00|3245|3235|3274|3273|3305|3304|3175|3175|7963332
1324443600000|2011-12-21 05:00:00|3234|3230|3279|3278|3301|3300|3208|3207|4197751
1324530000000|2011-12-22 05:00:00|3246|3238|3265|3264|3296|3295|3246|3238|2902121
1324616400000|2011-12-23 05:00:00|3286|3277|3320|3319|3343|3342|3281|3275|1893229
1324962000000|2011-12-27 05:00:00|3334|3321|3331|3330|3353|3351|3309|3307|2222992
1324962000000|2011-12-27 05:00:00|3334|3321|3331|3330|3353|3351|3309|3307|2222992
1325048400000|2011-12-28 05:00:00|3311|3305|3250|3249|3313|3311|3235|3234|3310181
1325134800000|2011-12-29 05:00:00|3246|3238|3287|3285|3292|3291|3240|3238|2567398
1325221200000|2011-12-30 05:00:00|3303|3286|3263|3263|3303|3298|3253|3252|1831775
1325566800000|2012-01-03 05:00:00|3352|3345|3299|3298|3375|3374|3297|3296|3186517
1325653200000|2012-01-04 05:00:00|3327|3317|3323|3322|3336|3335|3265|3264|2778564
1325739600000|2012-01-05 05:00:00|3293|3286|3327|3325|3336|3335|3249|3248|4205658
1325826000000|2012-01-06 05:00:00|3317|3311|3291|3290|3317|3315|3274|3273|2732620
1326085200000|2012-01-09 05:00:00|3310|3301|3308|3307|3312|3311|3274|3273|2765889
1326171600000|2012-01-10 05:00:00|3341|3339|3350|3350|3376|3375|3340|3330|3551354
1326258000000|2012-01-11 05:00:00|3415|3410|3435|3434|3441|3440|3369|3368|4105287
1326344400000|2012-01-12 05:00:00|3443|3439|3515|3514|3524|3523|3428|3427|4490881
1326430800000|2012-01-13 05:00:00|3442|3435|3430|3429|3447|3446|3382|3381|4942315
1326776400000|2012-01-17 05:00:00|2950|2948|2958|2957|2998|2996|2923|2922|36246332
1326862800000|2012-01-18 05:00:00|3024|3020|3053|3052|3059|3058|3000|3000|11526390
1326949200000|2012-01-19 05:00:00|3115|3114|3192|3191|3209|3208|3111|3110|10898853
1327035600000|2012-01-20 05:00:00|3131|3126|3155|3153|3164|3163|3120|3119|8508720
1327294800000|2012-01-23 05:00:00|3113|3112|3152|3151|3172|3171|3101|3097|6258837
1327381200000|2012-01-24 05:00:00|3126|3122|3177|3176|3188|3187|3112|3112|4195669
1327467600000|2012-01-25 05:00:00|3130|3128|3115|3114|3155|3154|3075|3074|7696602
1327554000000|2012-01-26 05:00:00|3132|3128|3050|3049|3133|3131|3029|3028|7595561
1327640400000|2012-01-27 05:00:00|3058|3055|3049|3049|3096|3095|3025|3024|4715155
1327899600000|2012-01-30 05:00:00|2984|2977|3014|3013|3026|3025|2945|2945|10705577
1327986000000|2012-01-31 05:00:00|3022|3021|3020|3019|3028|3024|2978|2977|6596635
1328072400000|2012-02-01 05:00:00|3036|3031|3092|3092|3114|3113|3032|3030|5937708
1328158800000|2012-02-02 05:00:00|3031|3030|3117|3116|3144|3143|3011|3010|7953251
1328245200000|2012-02-03 05:00:00|3160|3156|3199|3199|3227|3226|3149|3146|5697920
1328504400000|2012-02-06 05:00:00|3185|3180|3195|3194|3202|3201|3165|3164|4341466
1328590800000|2012-02-07 05:00:00|3182|3176|3179|3179|3223|3222|3156|3155|4176992
1328677200000|2012-02-08 05:00:00|3158|3153|3201|3200|3214|3213|3153|3152|4147456
1328763600000|2012-02-09 05:00:00|3216|3214|3198|3197|3219|3217|3159|3158|4512063
1328850000000|2012-02-10 05:00:00|3172|3165|3105|3105|3172|3169|3096|3095|5337258
1329109200000|2012-02-13 05:00:00|3100|3099|3053|3052|3114|3111|3047|3046|6642143
1329195600000|2012-02-14 05:00:00|3044|3041|3043|3042|3060|3059|2996|2995|5598934
1329282000000|2012-02-15 05:00:00|3059|3055|3024|3023|3075|3074|3011|3010|7156889
1329368400000|2012-02-16 05:00:00|3048|3046|3059|3059|3071|3070|3026|3025|4913240
1329454800000|2012-02-17 05:00:00|3108|3106|3099|3098|3115|3114|3083|3082|7406645
1329800400000|2012-02-21 05:00:00|3103|3097|3074|3073|3115|3114|3057|3056|5426966
1329886800000|2012-02-22 05:00:00|3042|3040|3012|3011|3070|3069|3004|3004|6524505
1329973200000|2012-02-23 05:00:00|3005|3002|3016|3015|3025|3024|2996|2995|5309426
1330059600000|2012-02-24 05:00:00|3010|3002|2999|2998|3020|3019|2980|2979|5369761
1330318800000|2012-02-27 05:00:00|2962|2960|2997|2996|3002|3001|2916|2915|8194946
1330405200000|2012-02-28 05:00:00|2946|2945|3002|3001|3008|3007|2938|2936|9261827
1330491600000|2012-02-29 05:00:00|3020|3017|3026|3026|3045|3044|2999|2998|5410776
1330578000000|2012-03-01 05:00:00|3063|3056|3051|3050|3108|3107|3028|3027|7473576
1330664400000|2012-03-02 05:00:00|3065|3064|3058|3057|3071|3070|3044|3043|5021097
1330923600000|2012-03-05 05:00:00|3030|3026|3030|3029|3037|3037|3001|3000|6019009
1331010000000|2012-03-06 05:00:00|2961|2960|2950|2950|2976|2975|2923|2922|11936769
1331096400000|2012-03-07 05:00:00|2986|2980|3043|3043|3062|3061|2975|2974|7768767
1331182800000|2012-03-08 05:00:00|3062|3056|3094|3093|3121|3120|3052|3051|6099483
1331269200000|2012-03-09 05:00:00|3128|3125|3059|3057|3208|3207|3027|3026|10591237
1331524800000|2012-03-12 04:00:00|3128|3126|3089|3088|3136|3134|3083|3082|5203859
1331611200000|2012-03-13 04:00:00|3140|3136|3205|3204|3207|3206|3133|3132|8053353
1331697600000|2012-03-14 04:00:00|3237|3234|3194|3193|3239|3238|3180|3179|4476118
1331784000000|2012-03-15 04:00:00|3221|3215|3238|3237|3253|3252|3189|3188|4427135
1331870400000|2012-03-16 04:00:00|3260|3258|3234|3232|3268|3266|3225|3224|3576478
1332129600000|2012-03-19 04:00:00|3241|3240|3282|3281|3288|3287|3238|3234|3872231
1332216000000|2012-03-20 04:00:00|3230|3227|3249|3248|3262|3261|3230|3227|5100464
1332302400000|2012-03-21 04:00:00|3236|3233|3209|3208|3256|3255|3206|3205|4124773
1332388800000|2012-03-22 04:00:00|3198|3192|3186|3185|3212|3211|3172|3171|3160015
1332475200000|2012-03-23 04:00:00|3208|3204|3192|3191|3210|3209|3166|3165|3936639
1332734400000|2012-03-26 04:00:00|3244|3234|3259|3258|3268|3267|3236|3234|3427258
1332820800000|2012-03-27 04:00:00|3273|3271|3246|3245|3293|3292|3242|3241|4725661
1332907200000|2012-03-28 04:00:00|3244|3240|3240|3240|3256|3255|3199|3198|4179892
1332993600000|2012-03-29 04:00:00|3201|3195|3203|3202|3210|3209|3146|3145|5227062
1333080000000|2012-03-30 04:00:00|3224|3217|3209|3208|3237|3236|3191|3190|3558993
1333339200000|2012-04-02 04:00:00|3201|3196|3170|3169|3209|3208|3170|3169|3948806
1333425600000|2012-04-03 04:00:00|3185|3184|3165|3164|3198|3197|3153|3152|3380267
1333512000000|2012-04-04 04:00:00|3101|3096|3073|3072|3123|3122|3061|3060|5781879
1333598400000|2012-04-05 04:00:00|3051|3050|3067|3066|3073|3072|3042|3040|4191010
1333944000000|2012-04-09 04:00:00|3025|3020|3103|3102|3119|3118|3016|3015|4967960
1334030400000|2012-04-10 04:00:00|3086|3080|3048|3046|3102|3101|3005|3004|6396907
1334116800000|2012-04-11 04:00:00|3112|3101|3125|3124|3133|3132|3089|3088|7418240
1334203200000|2012-04-12 04:00:00|3120|3115|3143|3142|3160|3160|3110|3107|3143666
1334289600000|2012-04-13 04:00:00|3136|3128|3121|3120|3139|3138|3104|3103|3667766
1334548800000|2012-04-16 04:00:00|3123|3122|3146|3144|3163|3162|3101|3100|3955734
1334635200000|2012-04-17 04:00:00|3184|3178|3194|3193|3200|3199|3159|3158|3547250
1334721600000|2012-04-18 04:00:00|3193|3183|3204|3203|3213|3212|3181|3179|4375171
1334808000000|2012-04-19 04:00:00|3224|3220|3261|3260|3266|3265|3219|3218|6750232
1334894400000|2012-04-20 04:00:00|3260|3257|3169|3168|3266|3265|3159|3158|6761975
1335153600000|2012-04-23 04:00:00|3139|3134|3147|3147|3155|3154|3103|3102|4640317
1335240000000|2012-04-24 04:00:00|3161|3155|3198|3197|3198|3198|3145|3144|4058682
1335326400000|2012-04-25 04:00:00|3227|3223|3210|3209|3236|3235|3192|3191|3904485
1335412800000|2012-04-26 04:00:00|3209|3202|3256|3256|3262|3261|3204|3200|2634078
1335499200000|2012-04-27 04:00:00|3304|3298|3285|3284|3315|3314|3282|3281|2851349
1335758400000|2012-04-30 04:00:00|3262|3256|3250|3249|3272|3271|3238|3237|1915017
1335844800000|2012-05-01 04:00:00|3252|3248|3300|3299|3323|3322|3252|3248|2474717
1335931200000|2012-05-02 04:00:00|3262|3259|3308|3306|3314|3313|3261|3259|3567904
1336017600000|2012-05-03 04:00:00|3296|3292|3255|3254|3298|3297|3241|3240|3271393
1336104000000|2012-05-04 04:00:00|3233|3225|3225|3223|3247|3246|3207|3206|3484632
1336363200000|2012-05-07 04:00:00|3178|3173|3200|3199|3215|3214|3165|3164|3125813
1336449600000|2012-05-08 04:00:00|3216|3210|3183|3182|3218|3216|3140|3139|3658954
1336536000000|2012-05-09 04:00:00|3109|3108|3135|3134|3158|3157|3102|3101|3239326
1336622400000|2012-05-10 04:00:00|3182|3180|3138|3137|3183|3181|3129|3128|3012456
1336708800000|2012-05-11 04:00:00|3137|3135|3146|3145|3201|3200|3126|3125|2905314
1336968000000|2012-05-14 04:00:00|3119|3114|3163|3162|3170|3169|3110|3109|3842433
1337054400000|2012-05-15 04:00:00|3175|3173|3195|3192|3237|3236|3171|3168|4122379
1337140800000|2012-05-16 04:00:00|3216|3207|3176|3175|3240|3239|3174|3173|3305307
1337227200000|2012-05-17 04:00:00|3192|3182|3158|3157|3194|3193|3134|3134|5797252
1337313600000|2012-05-18 04:00:00|3155|3151|3086|3085|3162|3161|3070|3069|6977495
1337572800000|2012-05-21 04:00:00|3110|3099|3175|3175|3176|3175|3080|3079|3851081
1337659200000|2012-05-22 04:00:00|3220|3217|3203|3202|3240|3239|3195|3194|4792314
1337745600000|2012-05-23 04:00:00|3173|3165|3187|3186|3200|3197|3143|3142|3910488
1337832000000|2012-05-24 04:00:00|3208|3204|3216|3215|3219|3218|3183|3182|3565305
1337918400000|2012-05-25 04:00:00|3223|3214|3196|3195|3233|3232|3188|3187|3193961
1338264000000|2012-05-29 04:00:00|3218|3211|3227|3226|3233|3232|3197|3196|2836153
1338350400000|2012-05-30 04:00:00|3191|3190|3192|3191|3216|3215|3187|3186|5637274
1338436800000|2012-05-31 04:00:00|3211|3202|3210|3209|3233|3232|3170|3169|4661029
1338523200000|2012-06-01 04:00:00|3155|3147|3109|3108|3172|3169|3104|3103|5610329
1338782400000|2012-06-04 04:00:00|3111|3107|3101|3100|3134|3131|3066|3065|3882173
1338868800000|2012-06-05 04:00:00|3087|3081|3105|3105|3126|3125|3084|3081|3077089
1338955200000|2012-06-06 04:00:00|3143|3135|3183|3182|3193|3192|3138|3135|2689837
1339041600000|2012-06-07 04:00:00|3243|3241|3216|3216|3254|3253|3207|3206|3770016
1339128000000|2012-06-08 04:00:00|3206|3195|3303|3302|3305|3304|3190|3186|4643722
1339387200000|2012-06-11 04:00:00|3313|3305|3271|3270|3313|3309|3270|3269|4074047
1339473600000|2012-06-12 04:00:00|3299|3291|3383|3382|3392|3391|3283|3282|5943278
1339560000000|2012-06-13 04:00:00|3351|3349|3358|3357|3425|3424|3340|3339|5394386
1339646400000|2012-06-14 04:00:00|3375|3372|3455|3454|3464|3463|3357|3356|5215852
1339732800000|2012-06-15 04:00:00|3442|3434|3478|3476|3488|3487|3439|3432|4880513
1339992000000|2012-06-18 04:00:00|3469|3465|3473|3472|3510|3509|3451|3450|3904936
1340078400000|2012-06-19 04:00:00|3534|3526|3512|3511|3548|3547|3503|3502|6148419
1340164800000|2012-06-20 04:00:00|3558|3550|3535|3535|3561|3560|3516|3515|4190447
1340251200000|2012-06-21 04:00:00|3554|3550|3458|3456|3560|3555|3446|3445|5570846
1340337600000|2012-06-22 04:00:00|3473|3471|3369|3368|3488|3479|3326|3325|10140663
1340596800000|2012-06-25 04:00:00|3337|3335|3350|3349|3378|3377|3327|3326|6337053
1340683200000|2012-06-26 04:00:00|3354|3350|3374|3373|3399|3398|3337|3336|3930363
1340769600000|2012-06-27 04:00:00|3345|3344|3375|3374|3388|3387|3335|3334|3611478
1340856000000|2012-06-28 04:00:00|3360|3354|3373|3372|3390|3389|3336|3335|3400613
1340942400000|2012-06-29 04:00:00|3469|3465|3428|3426|3472|3469|3420|3419|3873430
1341201600000|2012-07-02 04:00:00|3450|3449|3442|3441|3456|3455|3415|3414|856983
1341288000000|2012-07-03 04:00:00|3435|3430|3430|3430|3448|3447|3417|3416|1927031
1341460800000|2012-07-05 04:00:00|3428|3421|3400|3399|3436|3434|3388|3387|2888506
1341547200000|2012-07-06 04:00:00|3399|3393|3367|3366|3402|3400|3347|3346|2577448
1341806400000|2012-07-09 04:00:00|3373|3368|3330|3329|3377|3375|3312|3311|2157516
1341892800000|2012-07-10 04:00:00|3371|3367|3294|3293|3371|3367|3279|3278|3028336
1341979200000|2012-07-11 04:00:00|3305|3299|3281|3280|3305|3303|3244|3243|2826450
1342065600000|2012-07-12 04:00:00|3258|3254|3211|3209|3262|3259|3200|3199|5296476
1342152000000|2012-07-13 04:00:00|3228|3223|3244|3243|3252|3251|3223|3222|2632267
1342411200000|2012-07-16 04:00:00|3258|3255|3245|3244|3260|3256|3220|3219|2405930
1342497600000|2012-07-17 04:00:00|3247|3240|3279|3278|3297|3296|3228|3227|2858254
1342584000000|2012-07-18 04:00:00|3252|3248|3293|3293|3312|3311|3233|3232|2552850
1342670400000|2012-07-19 04:00:00|3316|3307|3340|3339|3374|3373|3300|3298|3553197
1342756800000|2012-07-20 04:00:00|3330|3323|3292|3291|3330|3327|3286|3285|3633834
1343016000000|2012-07-23 04:00:00|3228|3219|3228|3227|3247|3246|3182|3181|2780550
1343102400000|2012-07-24 04:00:00|3241|3235|3190|3189|3242|3241|3166|3165|3388032
1343188800000|2012-07-25 04:00:00|3235|3232|3244|3243|3260|3259|3202|3199|3832951
1343275200000|2012-07-26 04:00:00|3252|3248|3273|3272|3285|3284|3191|3190|5517010
1343361600000|2012-07-27 04:00:00|3285|3282|3380|3379|3393|3392|3285|3282|4318884
1343620800000|2012-07-30 04:00:00|3381|3372|3376|3375|3404|3403|3367|3366|2962311
1343707200000|2012-07-31 04:00:00|3355|3346|3329|3328|3370|3369|3326|3325|4106244
1343793600000|2012-08-01 04:00:00|3367|3366|3363|3362|3398|3397|3341|3340|3731821
1343880000000|2012-08-02 04:00:00|3342|3334|3303|3302|3377|3376|3265|3264|4572670
1344225600000|2012-08-06 04:00:00|3402|3401|3419|3418|3433|3432|3393|3392|2023979
1344312000000|2012-08-07 04:00:00|3426|3422|3442|3441|3462|3461|3424|3422|1619277
1344398400000|2012-08-08 04:00:00|3419|3416|3410|3409|3432|3431|3403|3402|2272583
1344484800000|2012-08-09 04:00:00|3398|3392|3403|3402|3415|3414|3391|3388|1850958
1344571200000|2012-08-10 04:00:00|3399|3396|3405|3404|3413|3412|3387|3386|1405164
1344830400000|2012-08-13 04:00:00|3402|3394|3400|3399|3405|3402|3372|3371|1744479
1344916800000|2012-08-14 04:00:00|3416|3405|3402|3396|3421|3420|3391|3390|2212921
1345003200000|2012-08-15 04:00:00|3422|3418|3368|3367|3432|3431|3361|3360|3290611
1345089600000|2012-08-16 04:00:00|3362|3360|3400|3399|3408|3407|3355|3354|1918357
1345176000000|2012-08-17 04:00:00|3388|3387|3415|3414|3425|3424|3384|3375|2348416
1345435200000|2012-08-20 04:00:00|3398|3392|3425|3424|3431|3430|3392|3390|2018646
1345521600000|2012-08-21 04:00:00|3431|3425|3460|3459|3481|3480|3430|3425|3295064
1345608000000|2012-08-22 04:00:00|3404|3399|3410|3409|3428|3427|3395|3394|2848403
1345694400000|2012-08-23 04:00:00|3406|3398|3333|3332|3406|3405|3328|3327|3594619
1345780800000|2012-08-24 04:00:00|3340|3330|3326|3325|3340|3333|3287|3286|2650809
1346040000000|2012-08-27 04:00:00|3344|3338|3397|3396|3405|3404|3301|3300|5041171
1346126400000|2012-08-28 04:00:00|3374|3372|3500|3499|3524|3523|3373|3366|6003406
1346212800000|2012-08-29 04:00:00|3497|3489|3519|3518|3540|3539|3495|3489|3427279
1346299200000|2012-08-30 04:00:00|3506|3500|3502|3501|3519|3518|3484|3483|1865276
1346385600000|2012-08-31 04:00:00|3507|3500|3469|3468|3519|3517|3465|3464|2552988
1346731200000|2012-09-04 04:00:00|3462|3455|3480|3479|3500|3499|3442|3441|2674082
1346817600000|2012-09-05 04:00:00|3487|3480|3474|3473|3492|3491|3458|3457|2392006
1346904000000|2012-09-06 04:00:00|3492|3487|3593|3592|3623|3622|3490|3487|5283224
1346990400000|2012-09-07 04:00:00|3615|3611|3705|3704|3707|3706|3608|3606|4636623
1347249600000|2012-09-10 04:00:00|3702|3695|3653|3652|3708|3707|3650|3649|3289786
1347336000000|2012-09-11 04:00:00|3671|3668|3689|3688|3720|3719|3655|3654|3385329
1347422400000|2012-09-12 04:00:00|3717|3712|3689|3685|3720|3718|3665|3664|2518129
1347508800000|2012-09-13 04:00:00|3655|3653|3782|3781|3788|3787|3655|3653|4836499
1347595200000|2012-09-14 04:00:00|3773|3768|3795|3794|3814|3813|3763|3762|3796705
1347854400000|2012-09-17 04:00:00|3794|3792|3765|3764|3796|3793|3749|3748|2258974
1347940800000|2012-09-18 04:00:00|3738|3736|3760|3759|3770|3769|3727|3726|2095083
1348027200000|2012-09-19 04:00:00|3762|3757|3772|3771|3805|3804|3741|3740|2559240
1348113600000|2012-09-20 04:00:00|3764|3761|3760|3758|3787|3786|3739|3738|2465457
1348200000000|2012-09-21 04:00:00|3795|3790|3740|3739|3795|3790|3722|3721|3903063
1348459200000|2012-09-24 04:00:00|3716|3710|3702|3699|3739|3738|3697|3696|5069892
1348545600000|2012-09-25 04:00:00|3895|3892|3710|3708|3900|3899|3708|3707|8922331
1348632000000|2012-09-26 04:00:00|3750|3743|3678|3676|3760|3759|3665|3664|5949876
1348718400000|2012-09-27 04:00:00|3677|3673|3650|3649|3692|3691|3645|3644|4671854
1348804800000|2012-09-28 04:00:00|3671|3670|3644|3643|3676|3674|3633|3632|3213764
1349064000000|2012-10-01 04:00:00|3666|3664|3602|3601|3684|3683|3592|3591|3854472
1349150400000|2012-10-02 04:00:00|3627|3626|3615|3614|3648|3647|3603|3602|2394946
1349236800000|2012-10-03 04:00:00|3665|3664|3659|3657|3675|3674|3633|3632|4431515
1349323200000|2012-10-04 04:00:00|3724|3720|3688|3687|3731|3730|3683|3682|4800231
1349409600000|2012-10-05 04:00:00|3768|3767|3714|3713|3774|3773|3701|3700|5140519
1349668800000|2012-10-08 04:00:00|3713|3705|3719|3713|3745|3744|3705|3702|1582762
1349755200000|2012-10-09 04:00:00|3721|3714|3687|3686|3732|3730|3675|3673|3279180
1349841600000|2012-10-10 04:00:00|3698|3689|3665|3664|3708|3707|3659|3658|1749726
1349928000000|2012-10-11 04:00:00|3690|3689|3688|3687|3728|3727|3680|3678|2207590
1350014400000|2012-10-12 04:00:00|3707|3703|3676|3675|3728|3727|3654|3653|2277402
1350273600000|2012-10-15 04:00:00|3704|3698|3729|3728|3735|3734|3697|3694|3149628
1350360000000|2012-10-16 04:00:00|3777|3771|3781|3780|3800|3799|3769|3766|2524800
1350446400000|2012-10-17 04:00:00|3816|3815|3857|3856|3897|3896|3814|3812|3515563
1350532800000|2012-10-18 04:00:00|3868|3860|3882|3881|3923|3922|3858|3855|3512997
1350619200000|2012-10-19 04:00:00|3874|3866|3820|3819|3875|3872|3792|3791|2776699
1350878400000|2012-10-22 04:00:00|3847|3846|3845|3844|3852|3851|3807|3805|1682949
1350964800000|2012-10-23 04:00:00|3787|3783|3776|3774|3793|3792|3760|3759|2319136
1351051200000|2012-10-24 04:00:00|3807|3803|3777|3776|3814|3812|3765|3763|2307270
1351137600000|2012-10-25 04:00:00|3901|3899|3867|3867|3940|3939|3855|3854|6435279
1351224000000|2012-10-26 04:00:00|3876|3866|3785|3784|3876|3874|3784|3783|3415405
1351656000000|2012-10-31 04:00:00|3853|3850|3788|3786|3867|3866|3781|3780|2768070
1351742400000|2012-11-01 04:00:00|3818|3805|3885|3884|3889|3888|3805|3801|2719186
1351828800000|2012-11-02 04:00:00|3918|3910|3876|3876|3934|3933|3870|3869|3953118
1352091600000|2012-11-05 05:00:00|3853|3847|3867|3866|3874|3873|3806|3804|1820522
1352178000000|2012-11-06 05:00:00|3873|3865|3897|3896|3900|3899|3863|3860|2226691
1352264400000|2012-11-07 05:00:00|3869|3863|3866|3865|3894|3893|3828|3827|2391943
1352350800000|2012-11-08 05:00:00|3878|3876|3829|3828|3904|3903|3828|3827|3333306
1352437200000|2012-11-09 05:00:00|3835|3829|3918|3916|3937|3936|3825|3822|3288953
1352696400000|2012-11-12 05:00:00|3929|3923|3847|3846|3929|3923|3819|3818|3391091
1352782800000|2012-11-13 05:00:00|3821|3818|3847|3836|3876|3875|3820|3815|2100279
1352869200000|2012-11-14 05:00:00|3853|3849|3786|3780|3873|3871|3776|3775|3100779
1352955600000|2012-11-15 05:00:00|3752|3751|3738|3737|3785|3783|3714|3713|3009390
1353042000000|2012-11-16 05:00:00|3800|3796|3725|3724|3804|3800|3700|3699|4988599
1353301200000|2012-11-19 05:00:00|3787|3784|3824|3822|3836|3835|3782|3781|4090881
1353387600000|2012-11-20 05:00:00|3815|3806|3819|3818|3830|3829|3785|3784|2942930
1353474000000|2012-11-21 05:00:00|3836|3829|3830|3829|3839|3838|3815|3814|1503392
1353646800000|2012-11-23 05:00:00|3882|3876|3908|3906|3908|3907|3878|3875|1089070
1353906000000|2012-11-26 05:00:00|3873|3869|3848|3847|3881|3880|3839|3838|2687560
1353992400000|2012-11-27 05:00:00|3864|3859|3814|3813|3893|3892|3808|3807|3692480
1354078800000|2012-11-28 05:00:00|3815|3808|3865|3864|3869|3868|3802|3801|2982239
1354165200000|2012-11-29 05:00:00|3882|3876|3859|3858|3895|3894|3848|3847|2591133
1354251600000|2012-11-30 05:00:00|3876|3874|3866|3865|3891|3890|3839|3837|2433970
1354510800000|2012-12-03 05:00:00|3884|3877|3842|3841|3890|3889|3838|3837|2168341
1354597200000|2012-12-04 05:00:00|3816|3807|3780|3773|3816|3813|3751|3750|3955004
1354683600000|2012-12-05 05:00:00|3726|3716|3721|3720|3758|3757|3675|3674|3578489
1354770000000|2012-12-06 05:00:00|3733|3727|3757|3756|3763|3762|3712|3711|3147064
1354856400000|2012-12-07 05:00:00|3759|3755|3792|3790|3793|3792|3751|3749|2122176
1355115600000|2012-12-10 05:00:00|3759|3753|3789|3788|3810|3809|3759|3753|2473180
1355202000000|2012-12-11 05:00:00|3808|3803|3785|3784|3812|3811|3773|3772|1973752
1355288400000|2012-12-12 05:00:00|3830|3820|3789|3788|3841|3840|3779|3778|3455293
1355374800000|2012-12-13 05:00:00|3793|3790|3772|3771|3832|3831|3763|3762|2616653
1355461200000|2012-12-14 05:00:00|3792|3789|3773|3772|3808|3807|3765|3764|2059107
1355720400000|2012-12-17 05:00:00|3800|3795|3860|3859|3882|3881|3796|3795|4952801
1355806800000|2012-12-18 05:00:00|3901|3895|3932|3931|3957|3956|3890|3889|4640681
1355893200000|2012-12-19 05:00:00|3996|3986|3905|3904|3996|3995|3900|3899|4932390
1355979600000|2012-12-20 05:00:00|3742|3740|3700|3699|3770|3767|3658|3657|11897683
1356066000000|2012-12-21 05:00:00|3752|3744|3703|3702|3780|3779|3689|3688|5886150
1356325200000|2012-12-24 05:00:00|3688|3680|3708|3706|3723|3722|3683|3679|2168469
1356498000000|2012-12-26 05:00:00|3704|3701|3661|3660|3714|3713|3651|3650|2331461
1356584400000|2012-12-27 05:00:00|3691|3679|3669|3668|3700|3699|3607|3606|2688135
1356670800000|2012-12-28 05:00:00|3622|3616|3604|3603|3663|3662|3603|3602|2301593
1356930000000|2012-12-31 05:00:00|3640|3610|3677|3676|3679|3678|3608|3604|2482758
1357102800000|2013-01-02 05:00:00|3726|3716|3749|3748|3749|3748|3701|3700|3071922
1357189200000|2013-01-03 05:00:00|3697|3694|3704|3703|3727|3726|3687|3686|4004764
1357275600000|2013-01-04 05:00:00|3673|3670|3706|3705|3716|3715|3673|3670|2828306
1357534800000|2013-01-07 05:00:00|3695|3690|3694|3693|3712|3711|3674|3673|2144694
1357621200000|2013-01-08 05:00:00|3746|3740|3700|3699|3746|3744|3684|3683|3116193
1357707600000|2013-01-09 05:00:00|3701|3696|3710|3709|3733|3733|3699|3695|2772732
1357794000000|2013-01-10 05:00:00|3754|3750|3715|3714|3754|3750|3697|3696|3120041
1357880400000|2013-01-11 05:00:00|3710|3706|3703|3702|3723|3720|3696|3695|1664985
1358139600000|2013-01-14 05:00:00|3735|3732|3737|3736|3760|3759|3732|3731|2751676
1358226000000|2013-01-15 05:00:00|3764|3760|3765|3764|3777|3776|3748|3747|3953821
1358312400000|2013-01-16 05:00:00|3837|3832|3782|3781|3839|3838|3771|3770|6307713
1358398800000|2013-01-17 05:00:00|3839|3835|3820|3819|3839|3837|3802|3801|4647385
1358485200000|2013-01-18 05:00:00|3917|3913|3858|3857|3922|3917|3835|3834|5467434
1358830800000|2013-01-22 05:00:00|3882|3880|3843|3842|3889|3888|3824|3823|5062563
1358917200000|2013-01-23 05:00:00|3880|3878|3867|3866|3884|3883|3856|3855|5025225
1359003600000|2013-01-24 05:00:00|3869|3867|3890|3889|3907|3906|3865|3863|3779690
1359090000000|2013-01-25 05:00:00|3907|3901|3912|3912|3917|3916|3890|3889|2735780
1359349200000|2013-01-28 05:00:00|3912|3906|3903|3902|3924|3923|3890|3889|3388923
1359435600000|2013-01-29 05:00:00|3897|3895|3873|3872|3912|3911|3873|3872|2800786
1359522000000|2013-01-30 05:00:00|3891|3887|3889|3888|3914|3913|3883|3881|3530020
1359608400000|2013-01-31 05:00:00|3885|3881|3874|3873|3927|3926|3863|3862|4365717
1359694800000|2013-02-01 05:00:00|3918|3909|3915|3914|3927|3926|3890|3889|3469203
1359954000000|2013-02-04 05:00:00|3926|3925|3849|3848|3962|3961|3832|3831|6611902
1360040400000|2013-02-05 05:00:00|3869|3865|3855|3854|3882|3881|3851|3850|3303797
1360126800000|2013-02-06 05:00:00|3871|3865|3880|3879|3890|3889|3852|3851|3978583
1360213200000|2013-02-07 05:00:00|3903|3899|3897|3896|3903|3902|3853|3852|3814490
1360299600000|2013-02-08 05:00:00|3914|3910|3903|3897|3918|3917|3884|3883|3730755
1360558800000|2013-02-11 05:00:00|3880|3877|3872|3871|3890|3887|3856|3855|3544444
1360645200000|2013-02-12 05:00:00|3893|3890|3901|3900|3918|3917|3884|3883|2857594
1360731600000|2013-02-13 05:00:00|3860|3859|3746|3745|3875|3874|3698|3697|7364441
1360818000000|2013-02-14 05:00:00|3702|3697|3737|3730|3751|3750|3681|3680|9198913
1360904400000|2013-02-15 05:00:00|3721|3715|3693|3692|3751|3749|3685|3684|5600155
1361250000000|2013-02-19 05:00:00|3674|3670|3651|3650|3679|3676|3602|3601|9080678
1361336400000|2013-02-20 05:00:00|3631|3627|3544|3543|3641|3640|3544|3543|7043326
1361422800000|2013-02-21 05:00:00|3515|3510|3535|3534|3556|3555|3489|3488|6049869
1361509200000|2013-02-22 05:00:00|3541|3538|3500|3499|3547|3546|3483|3482|5836523
1361768400000|2013-02-25 05:00:00|3491|3488|3444|3443|3519|3518|3444|3443|6554020
1361854800000|2013-02-26 05:00:00|3479|3474|3465|3464|3489|3488|3438|3437|4258814
1361941200000|2013-02-27 05:00:00|3501|3496|3556|3555|3558|3557|3494|3491|5043359
1362027600000|2013-02-28 05:00:00|3563|3562|3580|3574|3615|3614|3557|3556|4829378
1362114000000|2013-03-01 05:00:00|3561|3555|3588|3587|3609|3608|3545|3543|3472326
1362373200000|2013-03-04 05:00:00|3596|3590|3615|3614|3621|3620|3574|3572|3288430
1362459600000|2013-03-05 05:00:00|3631|3626|3622|3620|3657|3656|3611|3610|3939771
1362546000000|2013-03-06 05:00:00|3632|3628|3611|3610|3640|3639|3609|3608|2676893
1362632400000|2013-03-07 05:00:00|3615|3606|3627|3620|3647|3646|3613|3606|2543392
1362718800000|2013-03-08 05:00:00|3619|3611|3567|3566|3639|3638|3553|3552|5390129
1362974400000|2013-03-11 04:00:00|3545|3538|3568|3560|3594|3593|3539|3538|4477299
1363060800000|2013-03-12 04:00:00|3564|3559|3536|3535|3564|3563|3527|3526|3026350
1363147200000|2013-03-13 04:00:00|3520|3518|3571|3570|3577|3576|3507|3505|3193893
1363233600000|2013-03-14 04:00:00|3530|3528|3574|3573|3616|3615|3502|3501|11736693
1363320000000|2013-03-15 04:00:00|3404|3402|3495|3494|3526|3525|3355|3354|16437706
1363579200000|2013-03-18 04:00:00|3395|3393|3394|3392|3451|3450|3377|3375|8417774
1363665600000|2013-03-19 04:00:00|3376|3370|3323|3322|3384|3383|3311|3310|8344555
1363752000000|2013-03-20 04:00:00|3355|3350|3365|3364|3378|3377|3340|3339|3857812
1363838400000|2013-03-21 04:00:00|3318|3316|3364|3363|3388|3387|3308|3306|5774121
1363924800000|2013-03-22 04:00:00|3350|3347|3406|3405|3416|3415|3347|3343|6335003
1364184000000|2013-03-25 04:00:00|3403|3401|3365|3364|3419|3418|3336|3335|5294297
1364270400000|2013-03-26 04:00:00|3355|3353|3379|3377|3390|3389|3335|3334|3839338
1364356800000|2013-03-27 04:00:00|3342|3335|3367|3361|3370|3369|3333|3332|3547900
1364443200000|2013-03-28 04:00:00|3391|3389|3429|3428|3440|3439|3388|3386|4697020
1364788800000|2013-04-01 04:00:00|3437|3432|3396|3395|3440|3439|3386|3385|2706340
1364875200000|2013-04-02 04:00:00|3410|3409|3421|3420|3439|3438|3396|3395|2753477
1364961600000|2013-04-03 04:00:00|3401|3395|3362|3361|3421|3420|3313|3312|8506564
1365048000000|2013-04-04 04:00:00|3309|3307|3312|3310|3321|3320|3267|3266|7821770
1365134400000|2013-04-05 04:00:00|3266|3265|3356|3355|3363|3362|3266|3265|4433932
1365393600000|2013-04-08 04:00:00|3347|3341|3374|3373|3374|3373|3337|3336|2517057
1365480000000|2013-04-09 04:00:00|3385|3380|3393|3391|3393|3393|3362|3361|2538384
1365566400000|2013-04-10 04:00:00|3401|3400|3408|3407|3423|3422|3393|3392|2575187
1365652800000|2013-04-11 04:00:00|3415|3412|3413|3412|3424|3421|3403|3402|2923122
1365739200000|2013-04-12 04:00:00|3389|3387|3413|3412|3416|3415|3381|3380|2310715
1365998400000|2013-04-15 04:00:00|3385|3384|3318|3317|3401|3400|3318|3317|3896172
1366084800000|2013-04-16 04:00:00|3371|3363|3330|3329|3371|3368|3329|3328|4402551
1366171200000|2013-04-17 04:00:00|3352|3341|3322|3321|3352|3345|3296|3295|4965188
1366257600000|2013-04-18 04:00:00|3387|3380|3328|3327|3387|3384|3321|3320|4670275
1366344000000|2013-04-19 04:00:00|3356|3355|3338|3337|3365|3360|3326|3325|3660203
1366603200000|2013-04-22 04:00:00|3336|3333|3315|3314|3350|3349|3294|3293|4616068
1366689600000|2013-04-23 04:00:00|3345|3339|3353|3352|3365|3364|3327|3326|4629374
1366776000000|2013-04-24 04:00:00|3374|3368|3332|3331|3390|3387|3326|3325|3744963
1366862400000|2013-04-25 04:00:00|3425|3419|3461|3460|3487|3486|3409|3405|5945944
1366948800000|2013-04-26 04:00:00|3483|3479|3450|3440|3483|3479|3428|3427|3831079
1367208000000|2013-04-29 04:00:00|3454|3452|3483|3482|3496|3495|3433|3432|3054803
1367294400000|2013-04-30 04:00:00|3474|3468|3453|3449|3477|3473|3436|3435|2985263
1367380800000|2013-05-01 04:00:00|3447|3443|3395|3390|3450|3447|3387|3386|4144401
1367467200000|2013-05-02 04:00:00|3422|3421|3442|3437|3447|3446|3412|3410|3253805
1367553600000|2013-05-03 04:00:00|3503|3499|3534|3533|3552|3551|3490|3490|5009217
1367812800000|2013-05-06 04:00:00|3544|3538|3508|3505|3548|3547|3495|3494|1801736
1367899200000|2013-05-07 04:00:00|3524|3522|3554|3553|3555|3554|3513|3512|3506436
1367985600000|2013-05-08 04:00:00|3552|3546|3562|3558|3575|3574|3542|3541|3058705
1368072000000|2013-05-09 04:00:00|3556|3550|3524|3520|3564|3563|3514|3513|2830911
1368158400000|2013-05-10 04:00:00|3526|3524|3510|3509|3532|3531|3497|3496|1831718
1368417600000|2013-05-13 04:00:00|3482|3479|3480|3479|3493|3492|3463|3462|2766790
1368504000000|2013-05-14 04:00:00|3475|3466|3519|3514|3522|3521|3471|3466|2570123
1368590400000|2013-05-15 04:00:00|3512|3510|3505|3501|3523|3521|3491|3490|3183525
1368676800000|2013-05-16 04:00:00|3509|3507|3497|3496|3531|3530|3491|3490|3101630
1368763200000|2013-05-17 04:00:00|3501|3495|3506|3495|3512|3511|3471|3470|2366965
1369022400000|2013-05-20 04:00:00|3508|3505|3534|3532|3541|3540|3505|3504|2131212
1369108800000|2013-05-21 04:00:00|3296|3294|3381|3380|3407|3406|3296|3294|19025055
1369195200000|2013-05-22 04:00:00|3306|3305|3304|3303|3350|3349|3290|3289|10222931
1369281600000|2013-05-23 04:00:00|3262|3261|3300|3299|3313|3312|3252|3251|5843140
1369368000000|2013-05-24 04:00:00|3285|3280|3290|3289|3316|3315|3276|3273|3387906
1369713600000|2013-05-28 04:00:00|3294|3292|3302|3301|3322|3321|3291|3290|3652543
1369800000000|2013-05-29 04:00:00|3292|3286|3313|3306|3333|3332|3278|3277|3108541
1369886400000|2013-05-30 04:00:00|3300|3298|3354|3352|3375|3374|3291|3290|4651595
1369972800000|2013-05-31 04:00:00|3320|3319|3312|3306|3355|3354|3310|3306|4952114
1370232000000|2013-06-03 04:00:00|3277|3273|3266|3265|3286|3285|3231|3230|6299808
1370318400000|2013-06-04 04:00:00|3237|3235|3237|3236|3251|3250|3216|3215|7010907
1370404800000|2013-06-05 04:00:00|3231|3227|3221|3220|3235|3234|3210|3209|5928303
1370491200000|2013-06-06 04:00:00|3218|3214|3273|3223|3274|3243|3207|3206|4488712
1370577600000|2013-06-07 04:00:00|3237|3234|3272|3271|3274|3273|3222|3221|3094250
1370836800000|2013-06-10 04:00:00|3270|3265|3251|3244|3276|3275|3244|3243|3443557
1370923200000|2013-06-11 04:00:00|3222|3218|3234|3234|3240|3239|3208|3207|3660020
1371009600000|2013-06-12 04:00:00|3279|3277|3274|3272|3289|3288|3250|3249|4843520
1371096000000|2013-06-13 04:00:00|3299|3294|3393|3392|3393|3392|3283|3282|4211922
1371182400000|2013-06-14 04:00:00|3384|3379|3384|3383|3398|3397|3371|3370|4123925
1371441600000|2013-06-17 04:00:00|3398|3395|3373|3372|3422|3421|3356|3355|4174253
1371528000000|2013-06-18 04:00:00|3370|3367|3431|3430|3431|3430|3369|3367|3846052
1371614400000|2013-06-19 04:00:00|3424|3422|3382|3382|3430|3428|3366|3365|5631025
1371700800000|2013-06-20 04:00:00|3355|3349|3345|3344|3364|3363|3328|3327|5174951
1371787200000|2013-06-21 04:00:00|3354|3348|3343|3342|3379|3378|3315|3314|7063940
1372046400000|2013-06-24 04:00:00|3306|3304|3323|3322|3341|3340|3251|3250|9320575
1372132800000|2013-06-25 04:00:00|3423|3417|3489|3488|3498|3497|3355|3354|10217782
1372219200000|2013-06-26 04:00:00|3488|3487|3483|3477|3506|3505|3458|3457|4246936
1372305600000|2013-06-27 04:00:00|3454|3452|3430|3429|3478|3477|3430|3429|4330343
1372392000000|2013-06-28 04:00:00|3412|3410|3430|3429|3449|3448|3396|3395|4586745
1372651200000|2013-07-01 04:00:00|3460|3455|3466|3465|3480|3479|3449|3448|3953167
1372737600000|2013-07-02 04:00:00|3472|3464|3489|3485|3497|3496|3466|3463|2861361
1372824000000|2013-07-03 04:00:00|3493|3487|3486|3485|3493|3492|3445|3444|1458623
1372996800000|2013-07-05 04:00:00|3497|3494|3520|3519|3524|3523|3482|3481|2014845
1373256000000|2013-07-08 04:00:00|3534|3532|3511|3510|3543|3541|3491|3490|2742353
1373342400000|2013-07-09 04:00:00|3530|3524|3517|3516|3536|3535|3500|3499|2428369
1373428800000|2013-07-10 04:00:00|3530|3523|3537|3536|3541|3540|3518|3517|1939928
1373515200000|2013-07-11 04:00:00|3579|3573|3604|3603|3605|3604|3568|3567|2143908
1373601600000|2013-07-12 04:00:00|3599|3594|3605|3604|3608|3607|3583|3582|2039468
1373860800000|2013-07-15 04:00:00|3613|3612|3605|3604|3619|3616|3590|3589|1680254
1373947200000|2013-07-16 04:00:00|3598|3593|3626|3620|3629|3625|3576|3575|2505811
1374033600000|2013-07-17 04:00:00|3627|3623|3631|3630|3640|3639|3619|3618|1945283
1374120000000|2013-07-18 04:00:00|3661|3658|3666|3665|3688|3687|3650|3649|2657527
1374206400000|2013-07-19 04:00:00|3686|3684|3663|3654|3688|3684|3639|3638|3266714
1374465600000|2013-07-22 04:00:00|3680|3674|3651|3650|3680|3674|3635|3634|2165802
1374552000000|2013-07-23 04:00:00|3676|3671|3679|3669|3683|3682|3664|3663|2625629
1374638400000|2013-07-24 04:00:00|3694|3690|3693|3689|3722|3721|3671|3670|3626418
1374724800000|2013-07-25 04:00:00|3699|3698|3694|3681|3719|3718|3668|3667|3081085
1374811200000|2013-07-26 04:00:00|3707|3705|3738|3733|3738|3737|3704|3701|3453570
1375070400000|2013-07-29 04:00:00|3718|3717|3719|3703|3733|3732|3700|3699|2776227
1375156800000|2013-07-30 04:00:00|3713|3712|3705|3699|3718|3717|3688|3687|3386659
1375243200000|2013-07-31 04:00:00|3712|3709|3707|3699|3725|3724|3693|3692|3322746
1375329600000|2013-08-01 04:00:00|3743|3740|3777|3772|3783|3782|3721|3720|3155257
1375416000000|2013-08-02 04:00:00|3765|3760|3770|3769|3783|3782|3753|3752|1569435
1375675200000|2013-08-05 04:00:00|3803|3801|3771|3765|3803|3802|3748|3747|2846280
1375761600000|2013-08-06 04:00:00|3778|3775|3738|3729|3783|3782|3721|3720|2922209
1375848000000|2013-08-07 04:00:00|3739|3737|3701|3700|3743|3741|3691|3690|2356608
1375934400000|2013-08-08 04:00:00|3716|3713|3692|3688|3726|3725|3679|3679|2716124
1376020800000|2013-08-09 04:00:00|3676|3675|3654|3645|3679|3678|3627|3626|3085684
1376280000000|2013-08-12 04:00:00|3625|3623|3632|3627|3645|3644|3619|3618|3914489
1376366400000|2013-08-13 04:00:00|3646|3643|3664|3657|3670|3669|3621|3620|1898211
1376452800000|2013-08-14 04:00:00|3660|3659|3692|3688|3706|3705|3659|3658|2445798
1376539200000|2013-08-15 04:00:00|3695|3689|3672|3669|3705|3704|3652|3651|2842647
1376625600000|2013-08-16 04:00:00|3665|3662|3660|3647|3680|3679|3633|3632|2577873
1376884800000|2013-08-19 04:00:00|3645|3640|3589|3583|3645|3642|3581|3580|3851598
1376971200000|2013-08-20 04:00:00|3604|3602|3620|3616|3628|3627|3596|3594|2802809
1377057600000|2013-08-21 04:00:00|3615|3612|3644|3639|3682|3681|3606|3605|2962994
1377144000000|2013-08-22 04:00:00|3657|3657|3743|3737|3762|3761|3653|3650|3514052
1377230400000|2013-08-23 04:00:00|3740|3735|3739|3735|3750|3749|3712|3711|2000584
1377489600000|2013-08-26 04:00:00|3738|3736|3752|3746|3782|3781|3737|3736|3119892
1377576000000|2013-08-27 04:00:00|3690|3686|3660|3655|3705|3702|3654|3653|4287140
1377662400000|2013-08-28 04:00:00|3628|3621|3597|3593|3628|3627|3593|3592|3650538
1377748800000|2013-08-29 04:00:00|3586|3585|3609|3605|3628|3627|3583|3582|1684165
1377835200000|2013-08-30 04:00:00|3612|3608|3609|3602|3618|3614|3583|3582|2306159
1378180800000|2013-09-03 04:00:00|3599|3596|3599|3593|3632|3631|3576|3575|2864388
1378267200000|2013-09-04 04:00:00|3516|3515|3590|3585|3598|3597|3515|3514|4646260
1378353600000|2013-09-05 04:00:00|3547|3543|3593|3590|3603|3602|3547|3543|3104583
1378440000000|2013-09-06 04:00:00|3590|3589|3588|3584|3612|3611|3561|3560|2452698
1378699200000|2013-09-09 04:00:00|3595|3591|3646|3640|3647|3646|3590|3589|2676666
1378785600000|2013-09-10 04:00:00|3702|3700|3716|3715|3745|3744|3695|3694|3306520
1378872000000|2013-09-11 04:00:00|3707|3706|3747|3735|3747|3742|3701|3700|2460134
1378958400000|2013-09-12 04:00:00|3757|3751|3726|3716|3757|3753|3708|3707|3223621
1379044800000|2013-09-13 04:00:00|3723|3722|3745|3740|3745|3744|3699|3698|1966235
1379304000000|2013-09-16 04:00:00|3792|3789|3738|3733|3796|3795|3728|3727|2449758
1379390400000|2013-09-17 04:00:00|3746|3741|3766|3759|3771|3770|3741|3740|1356757
1379476800000|2013-09-18 04:00:00|3739|3736|3766|3761|3773|3772|3683|3682|3148809
1379563200000|2013-09-19 04:00:00|3757|3755|3770|3767|3784|3783|3750|3749|2305907
1379649600000|2013-09-20 04:00:00|3759|3756|3716|3708|3760|3759|3706|3705|2815213
1379908800000|2013-09-23 04:00:00|3735|3731|3745|3736|3765|3764|3706|3705|3711548
1379995200000|2013-09-24 04:00:00|3567|3566|3457|3447|3567|3566|3427|3426|25338301
1380081600000|2013-09-25 04:00:00|3321|3320|3276|3266|3330|3329|3262|3261|21543917
1380168000000|2013-09-26 04:00:00|3272|3267|3296|3295|3301|3300|3250|3249|8847259
1380254400000|2013-09-27 04:00:00|3290|3286|3292|3285|3310|3309|3275|3274|5445475
1380513600000|2013-09-30 04:00:00|3271|3268|3271|3264|3285|3284|3255|3253|4130376
1380600000000|2013-10-01 04:00:00|3270|3265|3258|3256|3271|3270|3222|3221|4630730
1380686400000|2013-10-02 04:00:00|3235|3235|3234|3229|3252|3250|3218|3217|4128292
1380772800000|2013-10-03 04:00:00|3219|3215|3237|3232|3248|3247|3214|3212|4403866
1380859200000|2013-10-04 04:00:00|3214|3212|3243|3239|3252|3251|3207|3206|3875260
1381118400000|2013-10-07 04:00:00|3213|3212|3220|3214|3234|3233|3211|3210|3352348
1381204800000|2013-10-08 04:00:00|3216|3213|3177|3171|3218|3217|3171|3171|5708481
1381291200000|2013-10-09 04:00:00|3168|3163|3162|3156|3176|3175|3145|3144|3760229
1381377600000|2013-10-10 04:00:00|3185|3179|3187|3184|3193|3192|3172|3171|2967220
1381464000000|2013-10-11 04:00:00|3195|3193|3229|3223|3233|3232|3187|3185|2344264
1381723200000|2013-10-14 04:00:00|3216|3215|3213|3206|3232|3232|3190|3189|3670459
1381809600000|2013-10-15 04:00:00|3189|3188|3196|3193|3231|3230|3185|3184|3840188
1381896000000|2013-10-16 04:00:00|3204|3197|3215|3208|3225|3224|3190|3189|3251563
1381982400000|2013-10-17 04:00:00|3233|3230|3292|3285|3292|3291|3228|3226|3396594
1382068800000|2013-10-18 04:00:00|3305|3301|3277|3268|3305|3304|3263|3262|2907004
1382328000000|2013-10-21 04:00:00|3276|3274|3352|3343|3352|3347|3276|3274|4403648
1382414400000|2013-10-22 04:00:00|3363|3359|3422|3417|3424|3423|3348|3347|5386381
1382500800000|2013-10-23 04:00:00|3418|3414|3390|3383|3418|3416|3376|3375|3601675
1382587200000|2013-10-24 04:00:00|3452|3448|3472|3468|3482|3481|3445|3442|5465102
1382673600000|2013-10-25 04:00:00|3488|3469|3464|3463|3488|3485|3446|3445|3866521
1382932800000|2013-10-28 04:00:00|3477|3475|3491|3485|3491|3489|3457|3456|2670959
1383019200000|2013-10-29 04:00:00|3487|3480|3499|3495|3499|3497|3473|3472|3345690
1383105600000|2013-10-30 04:00:00|3479|3473|3493|3488|3502|3501|3459|3458|5368090
1383192000000|2013-10-31 04:00:00|3466|3463|3467|3464|3494|3493|3455|3454|3651615
1383278400000|2013-11-01 04:00:00|3471|3467|3484|3474|3485|3484|3450|3449|3234677
1383541200000|2013-11-04 05:00:00|3500|3498|3523|3519|3523|3522|3494|3493|2046299
1383627600000|2013-11-05 05:00:00|3522|3520|3539|3530|3545|3544|3513|3512|2822706
1383714000000|2013-11-06 05:00:00|3577|3574|3632|3628|3632|3631|3570|3569|4122628
1383800400000|2013-11-07 05:00:00|3609|3606|3571|3564|3626|3625|3548|3547|4438812
1383886800000|2013-11-08 05:00:00|3578|3578|3630|3628|3630|3628|3541|3540|2991048
1384146000000|2013-11-11 05:00:00|3610|3602|3615|3604|3618|3617|3584|3583|1739582
1384232400000|2013-11-12 05:00:00|3577|3571|3570|3566|3589|3587|3532|3531|4090318
1384318800000|2013-11-13 05:00:00|3514|3496|3584|3583|3592|3591|3513|3496|3640747
1384405200000|2013-11-14 05:00:00|3588|3586|3611|3610|3624|3623|3572|3571|2040464
1384491600000|2013-11-15 05:00:00|3597|3590|3606|3595|3606|3605|3571|3570|3878312
1384750800000|2013-11-18 05:00:00|3596|3594|3573|3564|3603|3601|3554|3553|4378232
1384837200000|2013-11-19 05:00:00|3564|3559|3570|3560|3572|3571|3523|3522|4579646
1384923600000|2013-11-20 05:00:00|3538|3533|3576|3573|3595|3594|3529|3528|4013779
1385010000000|2013-11-21 05:00:00|3569|3566|3593|3585|3600|3599|3548|3547|3532731
1385096400000|2013-11-22 05:00:00|3576|3571|3618|3608|3634|3633|3545|3544|6458253
1385355600000|2013-11-25 05:00:00|3632|3629|3635|3628|3642|3641|3604|3603|2073908
1385442000000|2013-11-26 05:00:00|3595|3594|3602|3593|3623|3622|3576|3574|4372580
1385528400000|2013-11-27 05:00:00|3613|3606|3623|3617|3635|3634|3602|3601|2984611
1385701200000|2013-11-29 05:00:00|3632|3628|3615|3609|3644|3643|3604|3603|1118167
1385960400000|2013-12-02 05:00:00|3596|3592|3611|3605|3623|3622|3591|3586|2193092
1386046800000|2013-12-03 05:00:00|3593|3591|3588|3582|3600|3599|3564|3563|3206804
1386133200000|2013-12-04 05:00:00|3526|3521|3577|3550|3600|3558|3517|3515|4554591
1386219600000|2013-12-05 05:00:00|3500|3496|3502|3496|3519|3518|3483|3482|4209996
1386306000000|2013-12-06 05:00:00|3509|3507|3537|3528|3545|3544|3492|3491|3891430
1386565200000|2013-12-09 05:00:00|3523|3521|3563|3556|3591|3590|3518|3517|2988825
1386651600000|2013-12-10 05:00:00|3562|3558|3570|3567|3585|3584|3549|3548|2542458
1386738000000|2013-12-11 05:00:00|3568|3564|3540|3535|3576|3575|3535|3534|2754340
1386824400000|2013-12-12 05:00:00|3543|3538|3537|3531|3565|3563|3516|3515|2624654
1386910800000|2013-12-13 05:00:00|3529|3525|3608|3598|3608|3606|3525|3521|6059748
1387170000000|2013-12-16 05:00:00|3592|3589|3651|3644|3671|3670|3590|3588|6087426
1387256400000|2013-12-17 05:00:00|3643|3636|3657|3644|3676|3675|3635|3633|3808202
1387342800000|2013-12-18 05:00:00|3667|3665|3720|3711|3720|3714|3626|3625|5006609
1387429200000|2013-12-19 05:00:00|3869|3862|3804|3801|3883|3882|3729|3728|14127359
1387515600000|2013-12-20 05:00:00|3900|3899|3887|3878|3904|3902|3844|3843|10268622
1387774800000|2013-12-23 05:00:00|3945|3939|3915|3912|3961|3960|3909|3908|5701514
1387861200000|2013-12-24 05:00:00|3921|3873|3946|3939|3949|3948|3912|3873|1551645
1388034000000|2013-12-26 05:00:00|3950|3946|3955|3952|3963|3963|3937|3935|1645214
1388120400000|2013-12-27 05:00:00|4010|4003|3996|3985|4041|4040|3983|3982|3796245
1388379600000|2013-12-30 05:00:00|4007|4003|4024|4011|4025|4017|3980|3979|2661989
1388466000000|2013-12-31 05:00:00|4028|4023|4029|4015|4047|4046|3995|3994|2062640
1388638800000|2014-01-02 05:00:00|3964|3957|3984|3981|4000|3999|3964|3957|2419412
1388725200000|2014-01-03 05:00:00|3998|3994|3993|3980|4003|4002|3966|3965|2235646
1388984400000|2014-01-06 05:00:00|3984|3982|3926|3921|3984|3982|3918|3918|3074051
1389070800000|2014-01-07 05:00:00|3980|3970|3949|3945|3987|3986|3924|3923|3254404
1389157200000|2014-01-08 05:00:00|3982|3976|3942|3939|3982|3976|3912|3911|3345422
1389243600000|2014-01-09 05:00:00|3955|3952|3999|3994|4000|3999|3936|3935|3366266
1389330000000|2014-01-10 05:00:00|4028|4023|4130|4123|4130|4128|4020|4019|5496332
1389589200000|2014-01-13 05:00:00|4103|4098|4152|4141|4189|4188|4096|4094|6812775
1389675600000|2014-01-14 05:00:00|4165|4145|4154|4149|4168|4167|4119|4118|3075412
1389762000000|2014-01-15 05:00:00|4155|4154|4160|4156|4176|4175|4143|4142|3980653
1389848400000|2014-01-16 05:00:00|4153|4150|4156|4153|4159|4158|4123|4122|2041010
1389934800000|2014-01-17 05:00:00|4172|4162|4139|4131|4172|4165|4123|4122|2065503
1390280400000|2014-01-21 05:00:00|4170|4168|4086|4080|4171|4168|4052|4051|3534972
1390366800000|2014-01-22 05:00:00|4129|4125|4111|4106|4139|4138|4076|4075|2898305
1390453200000|2014-01-23 05:00:00|4089|4087|4067|4063|4094|4091|4036|4035|2541966
1390539600000|2014-01-24 05:00:00|4008|4006|3918|3911|4017|4014|3912|3911|5519513
1390798800000|2014-01-27 05:00:00|4024|4016|3939|3931|4024|4017|3903|3902|5237595
1390885200000|2014-01-28 05:00:00|4047|4038|4061|4055|4081|4080|4034|4032|5003484
1390971600000|2014-01-29 05:00:00|4031|4026|3956|3952|4034|4026|3936|3935|3954039
1391058000000|2014-01-30 05:00:00|3995|3993|4006|4000|4022|4021|3975|3973|1762086
1391144400000|2014-01-31 05:00:00|3938|3928|3921|3916|3964|3963|3916|3915|2881605
1391403600000|2014-02-03 05:00:00|3953|3942|3878|3872|3953|3943|3797|3796|8787357
1391490000000|2014-02-04 05:00:00|3896|3893|3905|3901|3917|3916|3867|3866|2352505
1391576400000|2014-02-05 05:00:00|3897|3892|3865|3860|3906|3905|3861|3860|2929820
1391662800000|2014-02-06 05:00:00|3925|3922|4017|4003|4017|4015|3924|3919|2749443
1391749200000|2014-02-07 05:00:00|4041|4036|3993|3988|4045|4039|3959|3958|2523713
1392008400000|2014-02-10 05:00:00|3975|3966|4036|4028|4036|4035|3968|3964|2148759
1392094800000|2014-02-11 05:00:00|3979|3978|4045|4026|4050|4049|3976|3973|2719944
1392181200000|2014-02-12 05:00:00|4030|4028|4047|4036|4049|4048|4021|4020|1460112
1392267600000|2014-02-13 05:00:00|4000|3995|4028|4021|4028|4025|3987|3986|1307392
1392354000000|2014-02-14 05:00:00|4030|4022|4076|4072|4078|4076|4010|4006|1218953
1392699600000|2014-02-18 05:00:00|4098|4006|3980|3973|4098|4073|3940|3939|3861132
1392786000000|2014-02-19 05:00:00|3980|3973|3919|3914|3980|3973|3913|3912|2398851
1392872400000|2014-02-20 05:00:00|3919|3914|3914|3909|3927|3922|3886|3885|2509311
1392958800000|2014-02-21 05:00:00|3914|3909|3943|3941|3956|3955|3901|3900|1923904
1393218000000|2014-02-24 05:00:00|3946|3937|3969|3968|3996|3995|3927|3921|1469348
1393304400000|2014-02-25 05:00:00|3969|3968|4010|4005|4024|4023|3965|3964|1738141
1393390800000|2014-02-26 05:00:00|4010|4005|4025|4018|4034|4033|3991|3989|2347176
1393477200000|2014-02-27 05:00:00|4025|4018|4049|4043|4064|4063|4022|4018|3409646
1393563600000|2014-02-28 05:00:00|3998.5|3998.5|3969|3963|3998.5|3998.5|3957|3956|5508426
1393822800000|2014-03-03 05:00:00|3906|3906|3856|3850|3906|3906|3851|3850|3809373
1393909200000|2014-03-04 05:00:00|3897|3897|3962|3959|3966|3965|3897|3897|2807062
1393995600000|2014-03-05 05:00:00|3962|3959|3926|3922|3962|3959|3896|3895|2613936
1394082000000|2014-03-06 05:00:00|3926|3922|3923|3918|3932|3931|3866|3862|4294612
1394168400000|2014-03-07 05:00:00|3923|3918|3953|3948|3958|3957|3890|3887|3372890
1394424000000|2014-03-10 04:00:00|3917|3916|3902|3898|3930|3929|3879|3878|1945854
1394510400000|2014-03-11 04:00:00|3902|3898|3876|3873|3918|3916|3874|3873|2770197
1394596800000|2014-03-12 04:00:00|3876|3873|3931|3926|3934|3933|3846|3845|3563399
1394683200000|2014-03-13 04:00:00|3931|3926|3853|3848|3931|3927|3825|3824|4001956
1394769600000|2014-03-14 04:00:00|3853|3848|3843|3839|3870|3869|3818|3817|2361795
1395028800000|2014-03-17 04:00:00|3869|3861|3895|3877|3933|3893|3860|3859|1458414
1395115200000|2014-03-18 04:00:00|3918|3912|3961|3960|3985|3984|3909|3906|2908953
1395201600000|2014-03-19 04:00:00|3960|3950|3939|3931|3977|3976|3912|3911|2232547
1395288000000|2014-03-20 04:00:00|3918|3913|4001|4000|4008|4007|3907|3906|2357795
1395374400000|2014-03-21 04:00:00|4024|4005|4002|3996|4039|4035|3990|3986|4503614
1395633600000|2014-03-24 04:00:00|4016|4011|4005|3997|4021|4020|3971|3970|5251372
1395720000000|2014-03-25 04:00:00|3871|3860|3804|3799|3936|3932|3764|3762|11714260
1395806400000|2014-03-26 04:00:00|3791|3786|3767|3761|3815|3814|3756|3755|4823488
1395892800000|2014-03-27 04:00:00|3769|3765|3734|3729|3772|3765|3708|3707|3574402
1395979200000|2014-03-28 04:00:00|3730|3724|3726|3722|3769|3768|3707|3706|3539953
1396238400000|2014-03-31 04:00:00|3756|3755|3790|3781|3790|3785|3742|3740|2585711
1396324800000|2014-04-01 04:00:00|3794|3787|3841|3838|3842|3841|3785|3784|2206502
1396411200000|2014-04-02 04:00:00|3812|3806|3806|3802|3819|3818|3779|3778|2450157
1396497600000|2014-04-03 04:00:00|3839|3836|3848|3842|3850|3849|3817|3816|3119994
1396584000000|2014-04-04 04:00:00|3878|3875|3793|3787|3890|3889|3779|3778|3509050
1396843200000|2014-04-07 04:00:00|3814|3810|3771|3767|3822|3821|3766|3765|2381499
1396929600000|2014-04-08 04:00:00|3785|3784|3803|3798|3815|3814|3768|3767|2761195
1397016000000|2014-04-09 04:00:00|3805|3804|3811|3805|3829|3828|3779|3778|1680655
1397102400000|2014-04-10 04:00:00|3801|3792|3746|3742|3826|3825|3738|3737|1852456
1397188800000|2014-04-11 04:00:00|3700|3684|3706|3699|3720|3719|3680|3679|2922575
1397448000000|2014-04-14 04:00:00|3661|3659|3650|3644|3682|3682|3624|3623|3744169
1397534400000|2014-04-15 04:00:00|3648|3643|3625|3618|3654|3653|3579|3578|3122926
1397620800000|2014-04-16 04:00:00|3650|3646|3656|3651|3656|3653|3629|3628|2056214
1397707200000|2014-04-17 04:00:00|3674|3671|3735|3730|3740|3738|3672|3666|2503736
1398052800000|2014-04-21 04:00:00|3733|3731|3732|3719|3751|3750|3710|3709|1808014
1398139200000|2014-04-22 04:00:00|3745|3737|3740|3737|3774|3773|3731|3730|2500697
1398225600000|2014-04-23 04:00:00|3762|3755|3746|3739|3780|3779|3740|3739|1878214
1398312000000|2014-04-24 04:00:00|3789|3786|3820|3816|3823|3822|3756|3755|2706044
1398398400000|2014-04-25 04:00:00|3812|3809|3809|3805|3834|3833|3803|3802|2453652
1398657600000|2014-04-28 04:00:00|3808|3801|3867|3860|3873|3872|3785|3784|3458085
1398744000000|2014-04-29 04:00:00|3881|3875|3955|3951|3975|3973|3876|3874|3969134
1398830400000|2014-04-30 04:00:00|3958|3950|3937|3928|3961|3960|3925|3924|2496043
1398916800000|2014-05-01 04:00:00|3951|3922|3871|3865|3951|3932|3860|3859|3522877
1399003200000|2014-05-02 04:00:00|3917|3906|3884|3876|3917|3909|3869|3868|3184524
1399262400000|2014-05-05 04:00:00|3867|3860|3896|3886|3896|3894|3816|3815|2561803
1399348800000|2014-05-06 04:00:00|3967|3957|3909|3903|3967|3960|3901|3900|2630398
1399435200000|2014-05-07 04:00:00|3921|3918|3928|3924|3955|3954|3914|3913|2316352
1399521600000|2014-05-08 04:00:00|3929|3928|3921|3914|3965|3964|3908|3907|1609094
1399608000000|2014-05-09 04:00:00|3930|3916|3916|3910|3931|3929|3888|3887|1911369
1399867200000|2014-05-12 04:00:00|3932|3922|3976|3971|3999|3998|3929|3922|2027553
1399953600000|2014-05-13 04:00:00|3984|3977|3938|3932|3998|3994|3925|3924|1329479
1400040000000|2014-05-14 04:00:00|3936|3929|3898|3894|3948|3947|3893|3892|2570689
1400126400000|2014-05-15 04:00:00|3872|3869|3861|3852|3875|3873|3826|3825|1993164
1400212800000|2014-05-16 04:00:00|3804|3801|3827|3822|3834|3833|3782|3781|3041354
1400472000000|2014-05-19 04:00:00|3822|3804|3886|3881|3892|3891|3797|3792|4243549
1400558400000|2014-05-20 04:00:00|3974|3971|3921|3916|3975|3971|3902|3901|3564250
1400644800000|2014-05-21 04:00:00|3942|3940|3962|3957|3963|3962|3910|3909|3563627
1400731200000|2014-05-22 04:00:00|3961|3952|3975|3970|3984|3983|3942|3941|1925338
1400817600000|2014-05-23 04:00:00|3970|3967|4005|3995|4005|4003|3965|3962|1490151
1401163200000|2014-05-27 04:00:00|4017|4013|3967|3962|4019|4018|3961|3960|2411622
1401249600000|2014-05-28 04:00:00|3962|3954|3954|3949|3965|3961|3926|3925|1839437
1401336000000|2014-05-29 04:00:00|3935|3932|3979|3973|3979|3975|3935|3931|1725967
1401422400000|2014-05-30 04:00:00|3963|3959|4005|4000|4031|4030|3960|3955|2066248
1401681600000|2014-06-02 04:00:00|4010|4009|4005|3999|4037|4035|3994|3992|1487206
1401768000000|2014-06-03 04:00:00|3992|3986|4019|4014|4019|4015|3984|3982|3663919
1401854400000|2014-06-04 04:00:00|4004|4002|4012|4005|4024|4023|3997|3994|3459663
1401940800000|2014-06-05 04:00:00|4019|4011|4020|4016|4020|4018|3996|3995|2434040
1402027200000|2014-06-06 04:00:00|4058|4053|4033|4021|4058|4055|4013|4012|4322207
1402286400000|2014-06-09 04:00:00|4057|4056|4055|4052|4065|4064|4015|4014|4684834
1402372800000|2014-06-10 04:00:00|4024|4022|4021|4016|4029|4027|3967|3966|3103303
1402459200000|2014-06-11 04:00:00|4013|4010|4023|4012|4026|4025|4001|4000|3465274
1402545600000|2014-06-12 04:00:00|4000|3996|3911|3903|4007|4005|3900|3899|3002423
1402632000000|2014-06-13 04:00:00|3889|3887|3894|3891|3912|3911|3863|3862|2017653
1402891200000|2014-06-16 04:00:00|3852|3850|3845|3838|3873|3872|3831|3830|2319090
1402977600000|2014-06-17 04:00:00|3813|3809|3874|3868|3874|3871|3801|3800|2291666
1403064000000|2014-06-18 04:00:00|3838|3833|3866|3859|3870|3869|3819|3818|2942494
1403150400000|2014-06-19 04:00:00|3848|3847|3885|3879|3887|3886|3842|3839|2441972
1403236800000|2014-06-20 04:00:00|3886|3878|3914|3907|3943|3942|3884|3878|4047412
1403496000000|2014-06-23 04:00:00|3899|3897|3945|3939|3963|3962|3894|3891|4501751
1403582400000|2014-06-24 04:00:00|3864|3854|3826|3820|3929|3922|3817|3816|8432426
1403668800000|2014-06-25 04:00:00|3794|3789|3808|3801|3821|3820|3778|3777|5389052
1403755200000|2014-06-26 04:00:00|3801|3800|3800|3794|3822|3821|3781|3780|3143701
1403841600000|2014-06-27 04:00:00|3794|3787|3794|3790|3811|3810|3774|3773|2546291
1404100800000|2014-06-30 04:00:00|3797|3795|3766|3761|3804|3801|3747|3746|2368074
1404187200000|2014-07-01 04:00:00|3776|3771|3757|3748|3783|3782|3749|3748|3382823
1404273600000|2014-07-02 04:00:00|3765|3760|3759|3749|3780|3779|3749|3748|2666327
1404360000000|2014-07-03 04:00:00|3765|3762|3788|3784|3795|3794|3761|3757|2322644
1404705600000|2014-07-07 04:00:00|3783|3779|3768|3764|3786|3785|3754|3753|1928584
1404792000000|2014-07-08 04:00:00|3761|3750|3713|3708|3761|3755|3702|3701|3484717
1404878400000|2014-07-09 04:00:00|3687|3686|3700|3694|3703|3702|3672|3671|4084727
1404964800000|2014-07-10 04:00:00|3624|3621|3647|3639|3665|3664|3614|3613|3857597
1405051200000|2014-07-11 04:00:00|3637|3636|3684|3676|3694|3693|3630|3629|4137885
1405310400000|2014-07-14 04:00:00|3695|3693|3691|3685|3698|3696|3672|3671|2641877
1405396800000|2014-07-15 04:00:00|3692|3686|3663|3658|3698|3696|3659|3658|2723597
1405483200000|2014-07-16 04:00:00|3690|3688|3677|3671|3701|3700|3663|3662|2560966
1405569600000|2014-07-17 04:00:00|3650|3643|3609|3604|3656|3655|3597|3596|2541970
1405656000000|2014-07-18 04:00:00|3628|3621|3658|3651|3669|3668|3617|3614|2537795
1405915200000|2014-07-21 04:00:00|3634|3627|3630|3622|3636|3635|3589|3588|2803525
1406001600000|2014-07-22 04:00:00|3651|3646|3638|3634|3651|3649|3623|3622|2171826
1406088000000|2014-07-23 04:00:00|3645|3636|3653|3647|3662|3661|3621|3620|1993498
1406174400000|2014-07-24 04:00:00|3709|3701|3725|3717|3752|3751|3704|3696|4323838
1406260800000|2014-07-25 04:00:00|3687|3682|3669|3668|3691|3690|3662|3661|2154658
1406520000000|2014-07-28 04:00:00|3639|3637|3650|3649|3671|3669|3628|3627|5175211
1406606400000|2014-07-29 04:00:00|3661|3653|3635|3634|3671|3670|3628|3627|3025252
1406692800000|2014-07-30 04:00:00|3677|3676|3655|3654|3678|3676|3633|3632|2851947
1406779200000|2014-07-31 04:00:00|3634|3631|3624|3622|3678|3677|3619|3618|3932674
1406865600000|2014-08-01 04:00:00|3614|3610|3646|3645|3669|3668|3613|3610|3883805
1407124800000|2014-08-04 04:00:00|3620|3618|3631|3630|3643|3642|3596|3595|2699784
1407211200000|2014-08-05 04:00:00|3621|3614|3601|3599|3621|3617|3570|3569|4318737
1407297600000|2014-08-06 04:00:00|3587|3582|3626|3622|3653|3652|3578|3575|2950480
1407384000000|2014-08-07 04:00:00|3740|3721|3633|3632|3740|3734|3630|3629|3919867
1407470400000|2014-08-08 04:00:00|3647|3642|3647|3644|3663|3663|3631|3630|2621377
1407729600000|2014-08-11 04:00:00|3697|3688|3687|3685|3704|3703|3675|3674|2918100
1407816000000|2014-08-12 04:00:00|3719|3715|3695|3694|3731|3730|3688|3687|2135227
1407902400000|2014-08-13 04:00:00|3715|3711|3704|3702|3716|3711|3696|3695|1667135
1407988800000|2014-08-14 04:00:00|3729|3726|3749|3748|3749|3748|3706|3705|2318778
1408075200000|2014-08-15 04:00:00|3770|3768|3735|3734|3785|3784|3710|3709|1650295
1408334400000|2014-08-18 04:00:00|3793|3779|3786|3785|3795|3794|3776|3773|1251348
1408420800000|2014-08-19 04:00:00|3814|3808|3779|3778|3814|3808|3778|3777|1904275
1408507200000|2014-08-20 04:00:00|3757|3752|3774|3773|3778|3777|3748|3746|1160936
1408593600000|2014-08-21 04:00:00|3794|3786|3779|3776|3806|3805|3772|3771|1556396
1408680000000|2014-08-22 04:00:00|3788|3773|3792|3791|3800|3799|3766|3765|1378078
1408939200000|2014-08-25 04:00:00|3814|3792|3781|3780|3814|3802|3769|3768|1778423
1409025600000|2014-08-26 04:00:00|3794|3781|3802|3801|3806|3805|3770|3769|2095034
1409112000000|2014-08-27 04:00:00|3800|3782|3788|3786|3812|3811|3775|3774|1861106
1409198400000|2014-08-28 04:00:00|3747|3745|3727|3726|3759|3756|3724|3723|1846179
1409284800000|2014-08-29 04:00:00|3735|3729|3788|3787|3790|3789|3712|3710|2506181
1409630400000|2014-09-02 04:00:00|3773|3772|3796|3794|3802|3801|3761|3760|2538926
1409716800000|2014-09-03 04:00:00|3813|3807|3822|3821|3839|3838|3809|3807|1980389
1409803200000|2014-09-04 04:00:00|3847|3841|3909|3908|3934|3933|3844|3840|3734549
1409889600000|2014-09-05 04:00:00|3898|3888|3933|3932|3935|3934|3874|3873|2488982
1410148800000|2014-09-08 04:00:00|3898|3892|3914|3911|3917|3916|3880|3879|2057793
1410235200000|2014-09-09 04:00:00|3906|3897|3868|3867|3920|3918|3857|3856|3130877
1410321600000|2014-09-10 04:00:00|3874|3863|3888|3887|3890|3889|3851|3850|2276822
1410408000000|2014-09-11 04:00:00|3881|3873|3928|3927|3929|3928|3872|3869|2419880
1410494400000|2014-09-12 04:00:00|3940|3925|3919|3918|3940|3937|3901|3900|2042398
1410753600000|2014-09-15 04:00:00|3915|3906|3941|3940|3943|3942|3898|3897|2935453
1410840000000|2014-09-16 04:00:00|3917|3912|3951|3950|3967|3966|3907|3906|2595846
1410926400000|2014-09-17 04:00:00|3956|3941|3971|3969|3988|3987|3944|3941|2586694
1411012800000|2014-09-18 04:00:00|3987|3980|4011|4009|4012|4011|3983|3977|2767536
1411099200000|2014-09-19 04:00:00|4070|4062|4071|4070|4116|4116|4044|4043|6955649
1411358400000|2014-09-22 04:00:00|4045|4039|4035|4034|4053|4052|4023|4022|4530026
1411444800000|2014-09-23 04:00:00|4204|4203|4051|4050|4232|4230|3995|3993|13749630
1411531200000|2014-09-24 04:00:00|4052|4051|4112|4111|4116|4115|4029|4028|6345259
1411617600000|2014-09-25 04:00:00|4093|4084|4050|4047|4120|4118|4047|4046|3899919
1411704000000|2014-09-26 04:00:00|4054|4048|4086|4085|4097|4096|4042|4041|2255440
1411963200000|2014-09-29 04:00:00|4064|4057|4040|4037|4073|4072|4031|4030|3098342
1412049600000|2014-09-30 04:00:00|4033|4025|4017|4015|4050|4049|4016|4015|2576796
1412136000000|2014-10-01 04:00:00|4001|3998|3914|3911|4005|4004|3907|3906|4142378
1412222400000|2014-10-02 04:00:00|3912|3890|3858|3857|3913|3912|3768|3767|8973324
1412308800000|2014-10-03 04:00:00|3898|3894|3960|3957|3972|3971|3882|3881|3077785
1412568000000|2014-10-06 04:00:00|4014|3973|3949|3948|4014|4011|3947|3946|4751900
1412654400000|2014-10-07 04:00:00|3885|3884|3734|3733|3890|3888|3733|3732|8945747
1412740800000|2014-10-08 04:00:00|3744|3742|3767|3766|3774|3773|3666|3665|5462809
1412827200000|2014-10-09 04:00:00|3744|3726|3568|3565|3771|3769|3566|3565|9400928
1412913600000|2014-10-10 04:00:00|3565|3554|3551|3550|3634|3633|3544|3543|5745538
1413172800000|2014-10-13 04:00:00|3584|3582|3388|3387|3584|3582|3375|3374|8660601
1413259200000|2014-10-14 04:00:00|3478|3462|3464|3463|3534|3533|3441|3440|8631208
1413345600000|2014-10-15 04:00:00|3445|3444|3441|3440|3500|3499|3312|3311|15205806
1413432000000|2014-10-16 04:00:00|3401|3400|3468|3467|3511|3510|3394|3385|8627267
1413518400000|2014-10-17 04:00:00|3417|3411|3492|3491|3537|3536|3404|3402|8551810
1413777600000|2014-10-20 04:00:00|3542|3537|3591|3590|3614|3613|3526|3523|6328854
1413864000000|2014-10-21 04:00:00|3686|3675|3800|3799|3801|3800|3664|3661|7893946
1413950400000|2014-10-22 04:00:00|3745|3739|3776|3775|3844|3843|3737|3735|5173754
1414036800000|2014-10-23 04:00:00|3764|3754|3784|3783|3828|3827|3729|3725|6799047
1414123200000|2014-10-24 04:00:00|3751|3742|3853|3852|3860|3859|3746|3742|4005975
1414382400000|2014-10-27 04:00:00|3838|3828|3833|3831|3863|3862|3807|3806|2799564
1414468800000|2014-10-28 04:00:00|3883|3857|3908|3907|3909|3908|3828|3827|3428760
1414555200000|2014-10-29 04:00:00|3929|3923|3938|3937|3959|3958|3901|3900|3488398
1414641600000|2014-10-30 04:00:00|3906|3892|4007|4006|4010|4009|3904|3892|4713537
1414728000000|2014-10-31 04:00:00|4042|4038|4014|4013|4054|4052|3991|3990|3126083
1414990800000|2014-11-03 05:00:00|4034|4014|4009|4008|4035|4034|3995|3994|2544553
1415077200000|2014-11-04 05:00:00|4037|4026|3999|3996|4037|4028|3962|3961|2242013
1415163600000|2014-11-05 05:00:00|4026|4012|3998|3997|4026|4018|3968|3967|2571610
1415250000000|2014-11-06 05:00:00|4009|4007|4057|4055|4057|4056|3992|3991|3965306
1415336400000|2014-11-07 05:00:00|3990|3981|4041|4038|4041|4039|3989|3980|3309639
1415595600000|2014-11-10 05:00:00|4044|4028|4032|4031|4044|4036|4001|4000|2742874
1415682000000|2014-11-11 05:00:00|4085|4083|4065|4061|4085|4083|4041|4040|3181765
1415768400000|2014-11-12 05:00:00|4032|4012|4043|4042|4052|4051|4013|4012|2560083
1415854800000|2014-11-13 05:00:00|4079|4069|4091|4089|4114|4113|4056|4053|3023127
1415941200000|2014-11-14 05:00:00|4071|4041|4152|4151|4157|4156|4068|4041|2368589
1416200400000|2014-11-17 05:00:00|4149|4145|4151|4150|4164|4163|4120|4119|2385561
1416286800000|2014-11-18 05:00:00|4177|4161|4229|4228|4250|4249|4157|4152|3142579
1416373200000|2014-11-19 05:00:00|4182|4173|4160|4159|4188|4187|4152|4151|3790494
1416459600000|2014-11-20 05:00:00|4158|4141|4159|4158|4178|4177|4141|4137|1866259
1416546000000|2014-11-21 05:00:00|4177|4172|4158|4157|4188|4185|4147|4146|3291934
1416805200000|2014-11-24 05:00:00|4209|4196|4199|4198|4209|4204|4182|4181|2291387
1416891600000|2014-11-25 05:00:00|4223|4217|4228|4227|4240|4239|4195|4194|2418864
1416978000000|2014-11-26 05:00:00|4214|4204|4211|4210|4217|4214|4186|4185|1417690
1417150800000|2014-11-28 05:00:00|4357|4354|4418|4417|4444|4443|4344|4342|3886200
1417410000000|2014-12-01 05:00:00|4375|4370|4239|4238|4379|4375|4187|4186|6153819
1417496400000|2014-12-02 05:00:00|4283|4280|4283|4282|4302|4301|4253|4250|4771324
1417582800000|2014-12-03 05:00:00|4256|4251|4302|4301|4316|4315|4240|4237|4692555
1417669200000|2014-12-04 05:00:00|4311|4297|4358|4357|4359|4358|4290|4289|3595546
1417755600000|2014-12-05 05:00:00|4403|4388|4461|4460|4474|4473|4381|4380|3725416
1418014800000|2014-12-08 05:00:00|4420|4409|4409|4408|4455|4454|4383|4382|3735083
1418101200000|2014-12-09 05:00:00|4302|4297|4397|4396|4402|4401|4298|4295|3119720
1418187600000|2014-12-10 05:00:00|4394|4390|4331|4330|4404|4399|4309|4308|3205081
1418274000000|2014-12-11 05:00:00|4391|4373|4354|4352|4445|4444|4342|4341|3976730
1418360400000|2014-12-12 05:00:00|4384|4374|4296|4295|4384|4379|4294|4293|4235511
1418619600000|2014-12-15 05:00:00|4337|4329|4320|4319|4362|4361|4272|4271|5324062
1418706000000|2014-12-16 05:00:00|4331|4318|4314|4313|4402|4401|4292|4291|4637544
1418792400000|2014-12-17 05:00:00|4408|4386|4460|4459|4477|4476|4353|4352|8578651
1418878800000|2014-12-18 05:00:00|4495|4494|4450|4449|4499|4498|4418|4417|6974799
1418965200000|2014-12-19 05:00:00|4455|4431|4479|4478|4499|4498|4361|4358|8292146
1419224400000|2014-12-22 05:00:00|4485|4481|4485|4484|4492|4491|4464|4463|3806615
1419310800000|2014-12-23 05:00:00|4468|4462|4530|4529|4552|4551|4466|4456|4186348
1419397200000|2014-12-24 05:00:00|4564|4520|4540|4539|4603|4602|4537|4518|1644384
1419570000000|2014-12-26 05:00:00|4598|4543|4578|4577|4606|4605|4558|4543|2614707
1419829200000|2014-12-29 05:00:00|4597|4594|4595|4594|4628|4627|4573|4570|5633197
1419915600000|2014-12-30 05:00:00|4640|4630|4549|4548|4640|4631|4539|4538|2225773
1420002000000|2014-12-31 05:00:00|4577|4574|4533|4532|4596|4595|4526|4525|1932802
1420174800000|2015-01-02 05:00:00|4607|4591|4562|4561|4615|4611|4531|4530|2410108
1420434000000|2015-01-05 05:00:00|4645|4617|4541|4540|4645|4620|4531|4530|3771853
1420520400000|2015-01-06 05:00:00|4572|4545|4583|4582|4618|4617|4502|4501|4929023
1420606800000|2015-01-07 05:00:00|4589|4580|4600|4599|4629|4628|4574|4572|6368767
1420693200000|2015-01-08 05:00:00|4607|4598|4668|4667|4697|4696|4605|4598|4072113
1420779600000|2015-01-09 05:00:00|4685|4670|4630|4629|4685|4670|4603|4602|2959616
1421038800000|2015-01-12 05:00:00|4730|4723|4629|4628|4744|4742|4621|4620|3195669
1421125200000|2015-01-13 05:00:00|4684|4672|4596|4595|4685|4680|4557|4556|3833791
1421211600000|2015-01-14 05:00:00|4574|4571|4547|4546|4589|4588|4511|4510|3759565
1421298000000|2015-01-15 05:00:00|4593|4587|4519|4517|4600|4597|4493|4492|4051418
1421384400000|2015-01-16 05:00:00|4554|4549|4546|4545|4561|4560|4477|4476|4135720
1421730000000|2015-01-20 05:00:00|4583|4582|4538|4537|4595|4592|4524|4523|3664345
1421816400000|2015-01-21 05:00:00|4569|4566|4564|4563|4596|4595|4546|4544|3190735
1421902800000|2015-01-22 05:00:00|4595|4591|4625|4624|4667|4666|4551|4550|3553609
1421989200000|2015-01-23 05:00:00|4675|4669|4637|4636|4675|4670|4633|4632|2222476
1422248400000|2015-01-26 05:00:00|4636|4632|4675|4674|4677|4676|4622|4621|2424340
1422334800000|2015-01-27 05:00:00|4664|4661|4612|4611|4677|4676|4587|4586|3527076
1422421200000|2015-01-28 05:00:00|4653|4649|4516|4515|4664|4659|4509|4508|3352269
1422507600000|2015-01-29 05:00:00|4430|4428|4488|4488|4524|4523|4384|4383|6028941
1422594000000|2015-01-30 05:00:00|4454|4452|4394|4393|4502|4501|4391|4390|3374409
1422853200000|2015-02-02 05:00:00|4386|4373|4351|4350|4396|4382|4276|4275|4665190
1422939600000|2015-02-03 05:00:00|4341|4334|4369|4368|4390|4389|4330|4329|4715432
1423026000000|2015-02-04 05:00:00|4356|4349|4346|4345|4390|4389|4325|4324|3623459
1423112400000|2015-02-05 05:00:00|4374|4373|4370|4369|4388|4383|4341|4339|2732669
1423198800000|2015-02-06 05:00:00|4361|4340|4333|4332|4380|4379|4323|4322|2807762
1423458000000|2015-02-09 05:00:00|4302|4297|4266|4265|4316|4315|4252|4251|2931106
1423544400000|2015-02-10 05:00:00|4350|4340|4355|4355|4375|4374|4319|4318|4090473
1423630800000|2015-02-11 05:00:00|4367|4356|4407|4406|4425|4424|4362|4356|5015709
1423717200000|2015-02-12 05:00:00|4442|4438|4436|4435|4474|4473|4430|4429|3111475
1423803600000|2015-02-13 05:00:00|4368|4367|4348|4347|4383|4382|4341|4340|4291504
1424149200000|2015-02-17 05:00:00|4329|4324|4329|4328|4352|4351|4314|4313|4957980
1424235600000|2015-02-18 05:00:00|4399|4394|4387|4386|4407|4406|4358|4357|4585182
1424322000000|2015-02-19 05:00:00|4472|4460|4370|4368|4472|4460|4356|4355|4539234
1424408400000|2015-02-20 05:00:00|4331|4326|4326|4325|4341|4340|4282|4281|4236638
1424667600000|2015-02-23 05:00:00|4376|4366|4349|4348|4376|4371|4332|4331|3330134
1424754000000|2015-02-24 05:00:00|4372|4364|4359|4358|4372|4367|4319|4318|4355166
1424840400000|2015-02-25 05:00:00|4375|4373|4388|4387|4398|4397|4368|4364|6003571
1424926800000|2015-02-26 05:00:00|4393|4384|4378|4378|4403|4401|4364|4363|3947732
1425013200000|2015-02-27 05:00:00|4373|4356|4400|4399|4422|4421|4373|4356|5577659
1425272400000|2015-03-02 05:00:00|4403|4392|4519|4519|4561|4560|4401|4392|10199759
1425358800000|2015-03-03 05:00:00|4516|4506|4471|4470|4518|4516|4436|4435|4566988
1425445200000|2015-03-04 05:00:00|4449|4447|4460|4459|4463|4462|4432|4429|1901499
1425531600000|2015-03-05 05:00:00|4514|4501|4548|4547|4555|4554|4504|4501|3579411
1425618000000|2015-03-06 05:00:00|4527|4503|4442|4441|4527|4521|4405|4404|4029324
1425873600000|2015-03-09 04:00:00|4461|4451|4501|4500|4509|4508|4445|4437|3768424
1425960000000|2015-03-10 04:00:00|4493|4472|4409|4408|4493|4480|4404|4403|2631639
1426046400000|2015-03-11 04:00:00|4404|4404|4383|4382|4415|4414|4381|4380|2149538
1426132800000|2015-03-12 04:00:00|4455|4453|4528|4527|4530|4529|4444|4441|3779056
1426219200000|2015-03-13 04:00:00|4488|4485|4534|4533|4540|4539|4475|4474|3288527
1426478400000|2015-03-16 04:00:00|4556|4549|4632|4631|4643|4642|4555|4549|2999121
1426564800000|2015-03-17 04:00:00|4574|4569|4568|4567|4589|4588|4553|4552|2084875
1426651200000|2015-03-18 04:00:00|4565|4559|4673|4672|4684|4683|4550|4549|3541513
1426737600000|2015-03-19 04:00:00|4648|4636|4670|4669|4699|4698|4631|4630|3362224
1426824000000|2015-03-20 04:00:00|4679|4666|4689|4688|4724|4723|4655|4654|4774906
1427083200000|2015-03-23 04:00:00|4573|4555|4607|4606|4647|4646|4562|4555|4511091
1427169600000|2015-03-24 04:00:00|4580|4579|4541|4540|4598|4597|4539|4538|4123798
1427256000000|2015-03-25 04:00:00|4529|4521|4440|4439|4541|4540|4434|4433|5520688
1427342400000|2015-03-26 04:00:00|4395|4394|4444|4443|4469|4468|4375|4374|4806195
1427428800000|2015-03-27 04:00:00|4682|4667|4714|4713|4770|4768|4627|4624|10900160
1427688000000|2015-03-30 04:00:00|4744|4740|4772|4771|4778|4776|4676|4675|4486449
1427774400000|2015-03-31 04:00:00|4740|4728|4784|4783|4808|4807|4734|4728|4494867
1427860800000|2015-04-01 04:00:00|4783|4782|4750|4749|4800|4799|4702|4701|2742959
1427947200000|2015-04-02 04:00:00|4774|4748|4797|4796|4815|4814|4744|4742|3465475
1428292800000|2015-04-06 04:00:00|4768|4744|4777|4776|4808|4807|4746|4742|3520398
1428379200000|2015-04-07 04:00:00|4844|4843|4872|4871|4916|4915|4831|4830|6274526
1428465600000|2015-04-08 04:00:00|4905|4893|4863|4861|4921|4920|4850|4849|3995836
1428552000000|2015-04-09 04:00:00|4857|4848|4852|4851|4868|4866|4806|4805|2624865
1428638400000|2015-04-10 04:00:00|4853|4841|4832|4831|4859|4858|4826|4825|1512473
1428897600000|2015-04-13 04:00:00|4829|4809|4783|4782|4852|4852|4776|4775|2162172
1428984000000|2015-04-14 04:00:00|4781|4779|4750|4749|4797|4795|4736|4735|2377539
1429070400000|2015-04-15 04:00:00|4736|4727|4702|4701|4759|4757|4699|4698|2336303
1429156800000|2015-04-16 04:00:00|4708|4704|4728|4727|4762|4761|4681|4679|3702536
1429243200000|2015-04-17 04:00:00|4722|4709|4702|4701|4724|4723|4651|4650|3907182
1429502400000|2015-04-20 04:00:00|4627|4622|4650|4649|4688|4687|4596|4593|4273310
1429588800000|2015-04-21 04:00:00|4677|4663|4661|4660|4691|4689|4632|4630|2342200
1429675200000|2015-04-22 04:00:00|4670|4659|4663|4662|4675|4673|4626|4625|1619810
1429761600000|2015-04-23 04:00:00|4648|4639|4631|4630|4662|4661|4622|4621|1861709
1429848000000|2015-04-24 04:00:00|4661|4653|4638|4637|4661|4660|4614|4611|1783000
1430107200000|2015-04-27 04:00:00|4699|4687|4583|4582|4699|4691|4580|4579|2376255
1430193600000|2015-04-28 04:00:00|4559|4554|4544|4543|4566|4562|4502|4501|2234861
1430280000000|2015-04-29 04:00:00|4548|4544|4440|4439|4548|4546|4378|4376|7121983
1430366400000|2015-04-30 04:00:00|4475|4472|4397|4396|4475|4472|4369|4368|3588240
1430452800000|2015-05-01 04:00:00|4388|4378|4453|4452|4458|4457|4388|4378|2321637
1430712000000|2015-05-04 04:00:00|4474|4466|4434|4433|4488|4487|4430|4429|1936522
1430798400000|2015-05-05 04:00:00|4396|4388|4341|4340|4416|4415|4335|4334|2122115
1430884800000|2015-05-06 04:00:00|4342|4332|4346|4345|4370|4369|4310|4309|3070416
1430971200000|2015-05-07 04:00:00|4422|4417|4450|4449|4471|4470|4404|4403|3894469
1431057600000|2015-05-08 04:00:00|4559|4556|4615|4614|4627|4626|4552|4551|4147339
1431316800000|2015-05-11 04:00:00|4688|4677|4624|4623|4692|4691|4621|4620|2333681
1431403200000|2015-05-12 04:00:00|4603|4602|4581|4580|4610|4609|4560|4559|1723653
1431489600000|2015-05-13 04:00:00|4634|4627|4578|4577|4645|4644|4572|4571|2973066
1431576000000|2015-05-14 04:00:00|4637|4636|4736|4735|4739|4738|4633|4632|3966251
1431662400000|2015-05-15 04:00:00|4784|4781|4790|4789|4807|4806|4763|4762|2867405
1431921600000|2015-05-18 04:00:00|4783|4773|4790|4789|4823|4822|4772|4769|1937403
1432008000000|2015-05-19 04:00:00|4801|4792|4834|4833|4856|4855|4794|4792|2938389
1432094400000|2015-05-20 04:00:00|4792|4790|4753|4752|4812|4811|4752|4751|3056024
1432180800000|2015-05-21 04:00:00|4747|4741|4742|4740|4771|4770|4726|4725|1968490
1432267200000|2015-05-22 04:00:00|4730|4723|4736|4735|4765|4764|4710|4709|2033277
1432612800000|2015-05-26 04:00:00|4729|4728|4694|4693|4734|4732|4684|4683|2411662
1432699200000|2015-05-27 04:00:00|4755|4751|4760|4759|4776|4775|4727|4726|1605536
1432785600000|2015-05-28 04:00:00|4746|4733|4718|4717|4746|4739|4694|4693|1822386
1432872000000|2015-05-29 04:00:00|4699|4694|4632|4631|4718|4717|4632|4631|2719354
1433131200000|2015-06-01 04:00:00|4649|4639|4678|4677|4689|4688|4627|4625|1990556
1433217600000|2015-06-02 04:00:00|4672|4665|4704|4703|4727|4726|4669|4665|1841597
1433304000000|2015-06-03 04:00:00|4758|4749|4784|4783|4792|4791|4739|4738|2297747
1433390400000|2015-06-04 04:00:00|4753|4736|4740|4739|4780|4779|4728|4727|2605404
1433476800000|2015-06-05 04:00:00|4727|4713|4726|4725|4752|4751|4694|4693|1692100
1433736000000|2015-06-08 04:00:00|4700|4694|4701|4700|4740|4739|4691|4690|1694476
1433822400000|2015-06-09 04:00:00|4693|4685|4720|4718|4724|4723|4679|4678|1735259
1433908800000|2015-06-10 04:00:00|4739|4724|4700|4699|4764|4763|4699|4698|3774525
1433995200000|2015-06-11 04:00:00|4726|4713|4782|4781|4786|4785|4704|4701|2464536
1434081600000|2015-06-12 04:00:00|4726|4712|4743|4742|4766|4765|4721|4712|1486988
1434340800000|2015-06-15 04:00:00|4702|4690|4724|4723|4729|4728|4656|4655|1974353
1434427200000|2015-06-16 04:00:00|4714|4703|4745|4744|4764|4763|4689|4688|1799242
1434513600000|2015-06-17 04:00:00|4725|4716|4758|4757|4770|4769|4700|4699|1960688
1434600000000|2015-06-18 04:00:00|4759|4745|4862|4861|4871|4870|4759|4745|3643474
1434686400000|2015-06-19 04:00:00|4872|4863|4891|4890|4912|4911|4856|4851|5061556
1434945600000|2015-06-22 04:00:00|5035|5033|4991|4990|5065|5064|4953|4952|5504960
1435032000000|2015-06-23 04:00:00|4999|4991|4947|4946|5011|5010|4907|4906|5110402
1435118400000|2015-06-24 04:00:00|5038|5029|4984|4983|5094|5093|4982|4981|4646496
1435204800000|2015-06-25 04:00:00|5067|5058|5006|5005|5100|5099|4997|4996|4257653
1435291200000|2015-06-26 04:00:00|5047|5044|5061|5060|5081|5080|5043|5042|3008997
1435550400000|2015-06-29 04:00:00|5006|5003|4896|4895|5024|5023|4891|4890|2787359
1435636800000|2015-06-30 04:00:00|4955|4948|4939|4938|4976|4975|4902|4901|2734032
1435723200000|2015-07-01 04:00:00|4994|4989|4963|4962|5016|5015|4942|4941|3529447
1435809600000|2015-07-02 04:00:00|4990|4967|4986|4985|5008|5007|4944|4943|2544700
1436155200000|2015-07-06 04:00:00|4943|4942|4935|4934|4998|4996|4902|4901|3022116
1436241600000|2015-07-07 04:00:00|4938|4935|5022|5021|5027|5026|4858|4857|3570911
1436328000000|2015-07-08 04:00:00|4960|4951|4895|4894|4973|4971|4893|4892|3518051
1436414400000|2015-07-09 04:00:00|4995|4989|4921|4920|5003|5002|4919|4918|2451769
1436500800000|2015-07-10 04:00:00|5051|5048|5059|5058|5076|5075|5018|5015|4042051
1436760000000|2015-07-13 04:00:00|5164|5159|5184|5183|5211|5210|5157|5155|3643967
1436846400000|2015-07-14 04:00:00|5226|5219|5221|5220|5240|5239|5203|5202|2263475
1436932800000|2015-07-15 04:00:00|5225|5214|5184|5183|5229|5226|5171|5170|3130340
1437019200000|2015-07-16 04:00:00|5244|5234|5222|5221|5244|5236|5193|5192|2888059
1437105600000|2015-07-17 04:00:00|5219|5212|5211|5210|5234|5233|5202|5201|2230530
1437364800000|2015-07-20 04:00:00|5237|5234|5216|5215|5239|5237|5204|5203|2564317
1437451200000|2015-07-21 04:00:00|5240|5235|5196|5195|5247|5246|5173|5172|1988195
1437537600000|2015-07-22 04:00:00|5197|5184|5237|5236|5240|5239|5186|5184|1871221
1437624000000|2015-07-23 04:00:00|5231|5226|5181|5180|5243|5241|5170|5169|1826087
1437710400000|2015-07-24 04:00:00|5168|5156|5112|5111|5185|5180|5084|5083|2266131
1437969600000|2015-07-27 04:00:00|5101|5091|5087|5086|5112|5111|5054|5053|2064408
1438056000000|2015-07-28 04:00:00|5085|5084|5134|5133|5139|5138|5069|5068|2160498
1438142400000|2015-07-29 04:00:00|5190|5183|5211|5210|5245|5244|5179|5176|2873792
1438228800000|2015-07-30 04:00:00|5166|5160|5189|5188|5200|5199|5117|5116|2614894
1438315200000|2015-07-31 04:00:00|5366|5360|5330|5329|5406|5404|5316|5315|4614765
1438574400000|2015-08-03 04:00:00|5323|5305|5221|5220|5323|5317|5189|5188|3580275
1438660800000|2015-08-04 04:00:00|5257|5244|5187|5186|5257|5248|5169|5168|2955996
1438747200000|2015-08-05 04:00:00|5248|5238|5263|5262|5308|5307|5236|5231|3075294
1438833600000|2015-08-06 04:00:00|5300|5295|5210|5209|5307|5306|5184|5183|3793581
1438920000000|2015-08-07 04:00:00|5226|5213|5215|5214|5226|5221|5157|5156|3076062
1439179200000|2015-08-10 04:00:00|5285|5277|5242|5241|5302|5300|5223|5222|3425906
1439265600000|2015-08-11 04:00:00|5195|5192|5219|5218|5234|5233|5168|5167|3116101
1439352000000|2015-08-12 04:00:00|5185|5180|5116|5115|5185|5184|5092|5091|3451133
1439438400000|2015-08-13 04:00:00|5152|5147|5212|5211|5244|5243|5132|5130|2574538
1439524800000|2015-08-14 04:00:00|5217|5215|5245|5244|5252|5251|5199|5198|1812504
1439784000000|2015-08-17 04:00:00|5230|5215|5289|5288|5307|5306|5221|5214|1859264
1439870400000|2015-08-18 04:00:00|5305|5291|5280|5279|5308|5307|5265|5264|1321006
1439956800000|2015-08-19 04:00:00|5209|5199|5231|5230|5270|5269|5193|5192|1763482
1440043200000|2015-08-20 04:00:00|5161|5155|4995|4994|5161|5158|4990|4989|4457175
1440129600000|2015-08-21 04:00:00|4971|4938|4839|4838|4971|4969|4826|4825|5399252
1440388800000|2015-08-24 04:00:00|4679|4653|4650|4649|4839|4837|4488|4471|7397130
1440475200000|2015-08-25 04:00:00|4863|4842|4734|4733|4895|4894|4734|4733|6901194
1440561600000|2015-08-26 04:00:00|4905|4877|4887|4886|4905|4894|4737|4735|4929069
1440648000000|2015-08-27 04:00:00|4904|4875|4974|4973|4983|4982|4860|4858|4618216
1440734400000|2015-08-28 04:00:00|4929|4928|4949|4948|4967|4966|4905|4904|2921794
1440993600000|2015-08-31 04:00:00|4952|4908|4923|4922|4978|4977|4903|4902|2892520
1441080000000|2015-09-01 04:00:00|4809|4803|4777|4776|4854|4852|4742|4742|4162704
1441166400000|2015-09-02 04:00:00|4879|4865|4945|4944|4945|4944|4838|4837|3462775
1441252800000|2015-09-03 04:00:00|4995|4982|4941|4940|5021|5019|4925|4924|2440170
1441339200000|2015-09-04 04:00:00|4911|4881|4894|4893|4921|4920|4848|4847|2350956
1441684800000|2015-09-08 04:00:00|4998|4973|5067|5066|5068|5067|4984|4973|3047874
1441771200000|2015-09-09 04:00:00|5087|5074|5054|5053|5145|5144|5041|5040|2389977
1441857600000|2015-09-10 04:00:00|5071|5058|5072|5071|5100|5099|5024|5023|2710623
1441944000000|2015-09-11 04:00:00|5040|5030|5137|5136|5140|5139|5033|5027|1950343
1442203200000|2015-09-14 04:00:00|5081|5066|5139|5138|5183|5182|5078|5066|3452064
1442289600000|2015-09-15 04:00:00|5144|5142|5194|5193|5216|5215|5110|5109|3304695
1442376000000|2015-09-16 04:00:00|5273|5257|5286|5285|5297|5296|5220|5219|3087233
1442462400000|2015-09-17 04:00:00|5276|5253|5276|5275|5354|5353|5249|5239|3067474
1442548800000|2015-09-18 04:00:00|5296|5272|5221|5220|5296|5272|5196|5195|5253543
1442808000000|2015-09-21 04:00:00|5265|5252|5267|5265|5301|5300|5212|5211|6110462
1442894400000|2015-09-22 04:00:00|5205|5202|4980|4979|5205|5203|4956|4955|8964171
1442980800000|2015-09-23 04:00:00|5090|5077|5150|5149|5157|5156|5027|5026|6054121
1443067200000|2015-09-24 04:00:00|5079|5062|5090|5089|5114|5113|5055|5054|4096131
1443153600000|2015-09-25 04:00:00|5141|5135|5072|5071|5163|5162|5041|5040|3423519
1443412800000|2015-09-28 04:00:00|5065|5052|4864|4863|5065|5059|4810|4809|5033030
1443499200000|2015-09-29 04:00:00|4894|4882|4822|4821|4894|4884|4779|4778|3835115
1443585600000|2015-09-30 04:00:00|4997|4981|4970|4969|4997|4995|4892|4891|3765841
1443672000000|2015-10-01 04:00:00|5009|4995|4951|4950|5045|5044|4899|4898|3975416
1443758400000|2015-10-02 04:00:00|4944|4920|4976|4975|4977|4975|4841|4840|3975548
1444017600000|2015-10-05 04:00:00|5020|5013|5040|5039|5048|5047|4976|4975|4106259
1444104000000|2015-10-06 04:00:00|5062|5050|4916|4915|5075|5074|4896|4895|4562891
1444190400000|2015-10-07 04:00:00|4831|4825|4925|4924|4933|4932|4826|4823|4818385
1444276800000|2015-10-08 04:00:00|4905|4881|4963|4962|4978|4977|4891|4881|3259755
1444363200000|2015-10-09 04:00:00|4889|4884|4938|4937|4949|4948|4866|4865|4127864
1444622400000|2015-10-12 04:00:00|4908|4906|5036|5035|5048|5047|4906|4901|2909401
1444708800000|2015-10-13 04:00:00|4985|4981|4988|4987|5062|5061|4979|4978|1987991
1444795200000|2015-10-14 04:00:00|5027|5011|4837|4836|5027|5022|4828|4827|3808196
1444881600000|2015-10-15 04:00:00|4919|4913|5062|5061|5068|5067|4891|4889|3914776
1444968000000|2015-10-16 04:00:00|5075|5048|5109|5108|5116|5115|5055|5048|3571037
1445227200000|2015-10-19 04:00:00|5098|5088|5188|5187|5195|5194|5084|5073|3907501
1445313600000|2015-10-20 04:00:00|5197|5186|5168|5167|5226|5225|5133|5132|2479549
1445400000000|2015-10-21 04:00:00|5200|5188|5147|5146|5215|5214|5121|5120|2671135
1445486400000|2015-10-22 04:00:00|5170|5156|5237|5236|5241|5240|5153|5149|2624523
1445572800000|2015-10-23 04:00:00|5321|5305|5357|5356|5384|5383|5286|5279|4748420
1445832000000|2015-10-26 04:00:00|5344|5331|5351|5350|5364|5363|5312|5311|2843419
1445918400000|2015-10-27 04:00:00|5344|5330|5383|5382|5391|5390|5323|5316|1760278
1446004800000|2015-10-28 04:00:00|5404|5385|5329|5328|5410|5408|5273|5271|3087543
1446091200000|2015-10-29 04:00:00|5356|5337|5409|5408|5422|5421|5315|5313|1836972
1446177600000|2015-10-30 04:00:00|5383|5370|5408|5407|5459|5458|5375|5370|2119535
1446440400000|2015-11-02 05:00:00|5433|5429|5356|5355|5457|5456|5344|5343|2802321
1446526800000|2015-11-03 05:00:00|5317|5302|5297|5296|5318|5312|5184|5183|4822722
1446613200000|2015-11-04 05:00:00|5265|5262|5280|5279|5314|5313|5226|5225|3097576
1446699600000|2015-11-05 05:00:00|5164|5164|5292|5291|5310|5309|5164|5162|2931463
1446786000000|2015-11-06 05:00:00|5273|5260|5335|5334|5335|5334|5248|5246|2477551
1447045200000|2015-11-09 05:00:00|5286|5276|5259|5258|5299|5299|5179|5178|2526737
1447131600000|2015-11-10 05:00:00|5233|5225|5314|5313|5320|5319|5231|5218|2494332
1447218000000|2015-11-11 05:00:00|5345|5332|5283|5282|5347|5344|5283|5282|1949574
1447304400000|2015-11-12 05:00:00|5264|5239|5218|5217|5272|5266|5206|5205|2215493
1447390800000|2015-11-13 05:00:00|5191|5190|5158|5157|5207|5204|5128|5127|2243562
1447650000000|2015-11-16 05:00:00|5061|5054|5077|5076|5099|5097|4987|4986|4573016
1447736400000|2015-11-17 05:00:00|5120|5110|5024|5023|5142|5137|5008|5007|3940354
1447822800000|2015-11-18 05:00:00|5017|4998|5029|5028|5040|5039|4974|4973|4109159
1447909200000|2015-11-19 05:00:00|5096|5076|5154|5153|5168|5167|5061|5060|5637255
1447995600000|2015-11-20 05:00:00|5172|5156|5159|5158|5194|5193|5141|5141|3979326
1448254800000|2015-11-23 05:00:00|5136|5128|5140|5139|5169|5168|5127|5126|2019049
1448341200000|2015-11-24 05:00:00|5016|5005|5041|5040|5054|5053|4974|4973|6772516
1448427600000|2015-11-25 05:00:00|5116|5106|5100|5099|5160|5159|5085|5083|2400740
1448600400000|2015-11-27 05:00:00|5122|5109|5086|5084|5123|5117|5062|5060|1166242
1448859600000|2015-11-30 05:00:00|5104|5097|5054|5053|5108|5100|5040|5039|2472129
1448946000000|2015-12-01 05:00:00|5124|5113|5146|5145|5153|5152|5080|5079|2794545
1449032400000|2015-12-02 05:00:00|5139|5128|5119|5118|5166|5165|5108|5107|2568752
1449118800000|2015-12-03 05:00:00|5154|5141|4932|4931|5154|5146|4915|4914|4213142
1449205200000|2015-12-04 05:00:00|4989|4981|5069|5068|5077|5076|4975|4972|3390459
1449464400000|2015-12-07 05:00:00|5109|5099|5067|5066|5126|5125|5028|5027|2956806
1449550800000|2015-12-08 05:00:00|4966|4948|5018|5017|5039|5038|4965|4944|2893627
1449637200000|2015-12-09 05:00:00|5029|5014|5032|5031|5083|5082|5005|5003|3915966
1449723600000|2015-12-10 05:00:00|5081|5071|5096|5095|5122|5121|5059|5056|3442031
1449810000000|2015-12-11 05:00:00|5019|5016|5069|5068|5125|5124|5013|5010|5853154
1450069200000|2015-12-14 05:00:00|5093|5068|5080|5079|5141|5139|5031|5030|3496002
1450155600000|2015-12-15 05:00:00|5166|5159|5217|5216|5238|5237|5130|5129|3933936
1450242000000|2015-12-16 05:00:00|5210|5201|5220|5219|5231|5229|5089|5085|6401816
1450328400000|2015-12-17 05:00:00|5200|5190|5048|5047|5224|5223|5033|5032|4991690
1450414800000|2015-12-18 05:00:00|5169|5153|5244|5242|5300|5299|5112|5106|7075034
1450674000000|2015-12-21 05:00:00|5354|5343|5395|5394|5416|5415|5333|5331|4774817
1450760400000|2015-12-22 05:00:00|5439|5436|5428|5427|5449|5448|5335|5334|4116746
1450846800000|2015-12-23 05:00:00|5449|5444|5408|5407|5463|5462|5396|5395|3119336
1450933200000|2015-12-24 05:00:00|5450|5443|5412|5411|5456|5453|5405|5404|1419227
1451278800000|2015-12-28 05:00:00|5385|5371|5421|5420|5443|5442|5383|5371|2436532
1451365200000|2015-12-29 05:00:00|5473|5467|5515|5514|5536|5535|5457|5455|2178518
1451451600000|2015-12-30 05:00:00|5553|5543|5505|5504|5577|5576|5501|5500|2510725
1451538000000|2015-12-31 05:00:00|5506|5488|5447|5446|5528|5527|5447|5446|1654521
1451883600000|2016-01-04 05:00:00|5412|5410|5421|5420|5422|5421|5322|5321|3846944
1451970000000|2016-01-05 05:00:00|5409|5390|5371|5370|5418|5417|5363|5362|3110627
1452056400000|2016-01-06 05:00:00|5296|5293|5354|5353|5411|5410|5286|5283|4073111
1452142800000|2016-01-07 05:00:00|5277|5265|5240|5239|5351|5350|5225|5223|4175137
1452229200000|2016-01-08 05:00:00|5377|5367|5205|5204|5377|5368|5192|5191|4017116
1452488400000|2016-01-11 05:00:00|5320|5300|5394|5393|5450|5449|5301|5297|6084417
1452574800000|2016-01-12 05:00:00|5450|5438|5471|5470|5490|5489|5396|5395|4784136
1452661200000|2016-01-13 05:00:00|5438|5432|5238|5237|5468|5467|5204|5203|6578148
1452747600000|2016-01-14 05:00:00|5172|5158|5193|5192|5218|5217|5020|5019|7630924
1452834000000|2016-01-15 05:00:00|4978|4940|4983|4982|5049|5046|4947|4940|7967752
1453179600000|2016-01-19 05:00:00|5090|5082|4907|4906|5127|5126|4860|4859|9723785
1453266000000|2016-01-20 05:00:00|4913|4905|4834|4833|4913|4905|4686|4685|8712161
1453352400000|2016-01-21 05:00:00|4848|4837|4956|4955|4986|4985|4829|4825|7354135
1453438800000|2016-01-22 05:00:00|5018|4999|4957|4956|5039|5038|4940|4939|4271686
1453698000000|2016-01-25 05:00:00|4963|4939|4880|4879|4981|4979|4869|4868|3923156
1453784400000|2016-01-26 05:00:00|4931|4922|4983|4982|5008|5007|4886|4885|4740370
1453870800000|2016-01-27 05:00:00|5052|5047|4805|4804|5060|5056|4775|4774|6602790
1453957200000|2016-01-28 05:00:00|4852|4844|4685|4684|4852|4844|4582|4581|11295093
1454043600000|2016-01-29 05:00:00|4694|4690|4812|4811|4812|4811|4691|4690|7278572
1454302800000|2016-02-01 05:00:00|4813|4810|4896|4895|4914|4913|4778|4777|6145979
1454389200000|2016-02-02 05:00:00|4727|4725|4510|4509|4736|4725|4452|4451|14640284
1454475600000|2016-02-03 05:00:00|4576|4561|4540|4539|4597|4592|4495|4494|7610936
1454562000000|2016-02-04 05:00:00|4550|4547|4551|4550|4572|4571|4483|4482|6747962
1454648400000|2016-02-05 05:00:00|4486|4476|4305|4304|4506|4502|4289|4288|8190632
1454907600000|2016-02-08 05:00:00|4232|4231|4193|4192|4249|4248|4082|4081|11036925
1454994000000|2016-02-09 05:00:00|4071|4063|4298|4297|4365|4364|4065|4049|8427848
1455080400000|2016-02-10 05:00:00|4360|4340|4342|4341|4457|4456|4332|4330|6328868
1455166800000|2016-02-11 05:00:00|4274|4263|4319|4318|4370|4369|4268|4260|5709061
1455253200000|2016-02-12 05:00:00|4328|4322|4406|4405|4415|4414|4284|4283|4147609
1455598800000|2016-02-16 05:00:00|4469|4462|4503|4502|4560|4559|4406|4405|4668659
1455685200000|2016-02-17 05:00:00|4523|4503|4593|4592|4615|4614|4513|4503|5286891
1455771600000|2016-02-18 05:00:00|4592|4571|4534|4533|4606|4605|4516|4514|3778658
1455858000000|2016-02-19 05:00:00|4535|4523|4638|4637|4655|4654|4483|4481|4392224
1456117200000|2016-02-22 05:00:00|4649|4636|4773|4772|4779|4778|4645|4631|5933746
1456203600000|2016-02-23 05:00:00|4775|4766|4809|4808|4858|4854|4763|4762|5139194
1456290000000|2016-02-24 05:00:00|4698|4697|4802|4801|4807|4806|4660|4659|4582662
1456376400000|2016-02-25 05:00:00|4807|4796|4852|4851|4863|4862|4798|4795|3808607
1456462800000|2016-02-26 05:00:00|4873|4859|4834|4833|4887|4885|4773|4772|4302267
1456722000000|2016-02-29 05:00:00|4845|4830|4795|4794|4883|4882|4795|4794|3330409
1456808400000|2016-03-01 05:00:00|4868|4856|4896|4895|4897|4896|4803|4801|3565371
1456894800000|2016-03-02 05:00:00|4867|4858|4817|4816|4888|4887|4795|4794|3506733
1456981200000|2016-03-03 05:00:00|4739|4726|4805|4804|4806|4805|4684|4683|6426338
1457067600000|2016-03-04 05:00:00|4802|4797|4797|4796|4819|4818|4743|4742|4524408
1457326800000|2016-03-07 05:00:00|4757|4751|4708|4707|4780|4779|4685|4684|4151531
1457413200000|2016-03-08 05:00:00|4690|4670|4638|4637|4714|4713|4632|4631|3908052
1457499600000|2016-03-09 05:00:00|4667|4651|4646|4645|4670|4666|4599|4598|3595075
1457586000000|2016-03-10 05:00:00|4643|4615|4630|4629|4740|4739|4575|4574|4158367
1457672400000|2016-03-11 05:00:00|4696|4687|4789|4788|4792|4791|4668|4663|3288947
1457928000000|2016-03-14 04:00:00|4820|4808|4812|4811|4866|4865|4800|4799|2852113
1458014400000|2016-03-15 04:00:00|4778|4756|4792|4791|4839|4838|4770|4756|2193337
1458100800000|2016-03-16 04:00:00|4776|4748|4884|4883|4905|4904|4756|4748|3392044
1458187200000|2016-03-17 04:00:00|4889|4869|4898|4897|4934|4932|4847|4846|3823570
1458273600000|2016-03-18 04:00:00|4900|4888|4964|4963|4991|4990|4894|4888|4539264
1458532800000|2016-03-21 04:00:00|4966|4953|4978|4977|4981|4980|4932|4931|2544865
1458619200000|2016-03-22 04:00:00|4795|4785|4875|4874|4884|4883|4795|4785|6069627
1458705600000|2016-03-23 04:00:00|4900|4890|4806|4805|4910|4909|4792|4791|4665105
1458792000000|2016-03-24 04:00:00|4828|4821|4894|4893|4902|4901|4792|4789|3800497
1459137600000|2016-03-28 04:00:00|4921|4896|4903|4902|4944|4943|4879|4878|3690970
1459224000000|2016-03-29 04:00:00|4920|4903|4966|4965|4977|4976|4904|4903|3817577
1459310400000|2016-03-30 04:00:00|5125|5119|5237|5235|5239|5238|5103|5101|8342008
1459396800000|2016-03-31 04:00:00|5232|5230|5279|5278|5305|5304|5218|5214|6181073
1459483200000|2016-04-01 04:00:00|5228|5219|5274|5273|5290|5289|5201|5200|4570653
1459742400000|2016-04-04 04:00:00|5294|5281|5304|5303|5321|5320|5253|5252|3148293
1459828800000|2016-04-05 04:00:00|5219|5212|5152|5151|5231|5229|5133|5132|4104947
1459915200000|2016-04-06 04:00:00|5200|5190|5198|5197|5207|5206|5143|5142|3274780
1460001600000|2016-04-07 04:00:00|5189|5178|5119|5118|5189|5183|5096|5095|2595751
1460088000000|2016-04-08 04:00:00|5188|5171|5115|5114|5188|5171|5102|5101|2637429
1460347200000|2016-04-11 04:00:00|5163|5146|5079|5078|5168|5166|5077|5076|3557604
1460433600000|2016-04-12 04:00:00|5133|5128|5123|5122|5141|5137|5082|5081|3084941
1460520000000|2016-04-13 04:00:00|5170|5152|5169|5168|5180|5179|5118|5117|4019885
1460606400000|2016-04-14 04:00:00|5174|5149|5156|5155|5198|5197|5105|5104|2450580
1460692800000|2016-04-15 04:00:00|5174|5151|5100|5099|5176|5174|5093|5092|4302095
1460952000000|2016-04-18 04:00:00|5191|5188|5084|5083|5197|5196|5020|5019|4693776
1461038400000|2016-04-19 04:00:00|5107|5102|5058|5057|5125|5123|5053|5052|2881943
1461124800000|2016-04-20 04:00:00|5063|5053|5005|5004|5077|5075|4992|4991|3403306
1461211200000|2016-04-21 04:00:00|4978|4959|4918|4916|5005|5004|4906|4905|4703433
1461297600000|2016-04-22 04:00:00|4926|4904|4851|4850|5000|4999|4814|4813|4349306
1461556800000|2016-04-25 04:00:00|4874|4873|4924|4923|4972|4971|4866|4865|3055558
1461643200000|2016-04-26 04:00:00|4927|4920|4913|4912|4969|4968|4884|4883|2806422
1461729600000|2016-04-27 04:00:00|4925|4910|4950|4949|4977|4976|4911|4910|3096981
1461816000000|2016-04-28 04:00:00|4879|4872|4872|4871|4948|4947|4861|4860|4018010
1461902400000|2016-04-29 04:00:00|4914|4908|4905|4903|4983|4979|4826|4825|4396281
1462161600000|2016-05-02 04:00:00|4949|4936|4952|4951|4982|4981|4933|4914|3183410
1462248000000|2016-05-03 04:00:00|4905|4888|4950|4949|4993|4992|4894|4888|3253996
1462334400000|2016-05-04 04:00:00|4914|4910|4916|4915|4941|4940|4896|4895|2836406
1462420800000|2016-05-05 04:00:00|4904|4900|4839|4838|4919|4912|4833|4832|2754459
1462507200000|2016-05-06 04:00:00|4847|4834|4922|4921|4929|4928|4816|4815|3098817
1462766400000|2016-05-09 04:00:00|4935|4924|4976|4975|4994|4993|4934|4922|2780221
1462852800000|2016-05-10 04:00:00|4910|4904|5040|5039|5049|5048|4839|4837|5471919
1462939200000|2016-05-11 04:00:00|5030|5028|5029|5028|5114|5113|5024|5023|3608684
1463025600000|2016-05-12 04:00:00|5084|5083|5104|5103|5129|5129|5052|5051|3541306
1463112000000|2016-05-13 04:00:00|5057|5047|4961|4960|5111|5109|4960|4959|3743764
1463371200000|2016-05-16 04:00:00|4976|4966|5001|5000|5020|5019|4965|4964|3828957
1463457600000|2016-05-17 04:00:00|5027|5010|4994|4993|5030|5029|4979|4978|2054301
1463544000000|2016-05-18 04:00:00|4999|4999|5032|5031|5051|5050|4982|4980|3183003
1463630400000|2016-05-19 04:00:00|4991|4985|4956|4955|5010|5009|4926|4925|3141593
1463716800000|2016-05-20 04:00:00|4996|4988|5003|5002|5032|5031|4979|4976|2710906
1463976000000|2016-05-23 04:00:00|5023|5016|4993|4992|5032|5031|4984|4983|1844850
1464062400000|2016-05-24 04:00:00|5022|5022|5084|5083|5106|5105|5017|5014|2072143
1464148800000|2016-05-25 04:00:00|5022|5015|4963|4961|5023|5022|4951|4951|4571400
1464235200000|2016-05-26 04:00:00|4853|4846|4760|4759|4878|4876|4730|4729|9901796
1464321600000|2016-05-27 04:00:00|4828|4818|4860|4859|4897|4896|4804|4802|4835412
1464667200000|2016-05-31 04:00:00|4859|4840|4775|4774|4884|4883|4753|4752|4935172
1464753600000|2016-06-01 04:00:00|4730|4721|4807|4806|4812|4811|4718|4717|3779083
1464840000000|2016-06-02 04:00:00|4790|4779|4834|4833|4834|4833|4770|4769|3110028
1464926400000|2016-06-03 04:00:00|4793|4784|4777|4776|4804|4801|4723|4722|2919843
1465185600000|2016-06-06 04:00:00|4711|4705|4707|4706|4742|4739|4684|4683|3498825
1465272000000|2016-06-07 04:00:00|4760|4749|4750|4749|4794|4793|4743|4742|4549283
1465358400000|2016-06-08 04:00:00|4745|4740|4769|4768|4785|4784|4724|4722|2708958
1465444800000|2016-06-09 04:00:00|4784|4767|4804|4803|4834|4833|4758|4757|3005815
1465531200000|2016-06-10 04:00:00|4716|4714|4716|4715|4736|4733|4692|4691|3249722
1465790400000|2016-06-13 04:00:00|4648|4634|4664|4663|4724|4723|4647|4634|3187542
1465876800000|2016-06-14 04:00:00|4609|4600|4653|4652|4663|4662|4604|4600|3817499
1465963200000|2016-06-15 04:00:00|4723|4715|4728|4727|4780|4779|4716|4706|3727246
1466049600000|2016-06-16 04:00:00|4679|4672|4746|4745|4752|4751|4637|4636|2702225
1466136000000|2016-06-17 04:00:00|4763|4746|4781|4780|4787|4786|4741|4740|3691208
1466395200000|2016-06-20 04:00:00|4965|4953|4851|4850|4967|4962|4838|4837|4939731
1466481600000|2016-06-21 04:00:00|4889|4876|4867|4866|4900|4899|4860|4859|2707394
1466568000000|2016-06-22 04:00:00|4887|4886|4885|4884|4939|4938|4877|4875|2822191
1466654400000|2016-06-23 04:00:00|5010|5000|4937|4936|5010|5001|4926|4925|3358039
1466740800000|2016-06-24 04:00:00|4548|4533|4565|4564|4720|4718|4498|4496|9272913
1467000000000|2016-06-27 04:00:00|4367|4365|4365|4364|4411|4410|4335|4334|9574818
1467086400000|2016-06-28 04:00:00|4511|4510|4371|4369|4615|4614|4295|4294|13081581
1467172800000|2016-06-29 04:00:00|4387|4377|4448|4447|4512|4511|4336|4335|6874886
1467259200000|2016-06-30 04:00:00|4429|4420|4421|4420|4435|4434|4378|4377|5674150
1467345600000|2016-07-01 04:00:00|4476|4472|4485|4483|4532|4531|4466|4465|4937178
1467691200000|2016-07-05 04:00:00|4440|4431|4375|4374|4441|4440|4357|4356|5330350
1467777600000|2016-07-06 04:00:00|4352|4351|4319|4318|4378|4377|4307|4306|5189362
1467864000000|2016-07-07 04:00:00|4374|4365|4383|4382|4437|4436|4356|4355|4157481
1467950400000|2016-07-08 04:00:00|4450|4445|4452|4451|4497|4496|4443|4442|3659886
1468209600000|2016-07-11 04:00:00|4499|4498|4564|4563|4569|4568|4496|4495|4895368
1468296000000|2016-07-12 04:00:00|4624|4609|4672|4671|4709|4708|4615|4609|4309330
1468382400000|2016-07-13 04:00:00|4715|4707|4664|4663|4738|4736|4656|4655|3146232
1468468800000|2016-07-14 04:00:00|4713|4704|4633|4632|4743|4741|4632|4631|3515951
1468555200000|2016-07-15 04:00:00|4581|4573|4532|4531|4581|4576|4476|4475|5316303
1468814400000|2016-07-18 04:00:00|4545|4536|4563|4562|4598|4597|4544|4536|2569260
1468900800000|2016-07-19 04:00:00|4571|4568|4513|4512|4589|4588|4503|4502|3423587
1468987200000|2016-07-20 04:00:00|4598|4598|4604|4603|4618|4617|4562|4561|3714575
1469073600000|2016-07-21 04:00:00|4593|4583|4532|4531|4609|4608|4517|4517|2668934
1469160000000|2016-07-22 04:00:00|4555|4549|4595|4594|4601|4600|4541|4540|3310180
1469419200000|2016-07-25 04:00:00|4598|4589|4632|4631|4651|4650|4591|4589|2456812
1469505600000|2016-07-26 04:00:00|4663|4648|4619|4618|4675|4674|4611|4610|2345203
1469592000000|2016-07-27 04:00:00|4653|4638|4634|4633|4653|4648|4606|4605|2980526
1469678400000|2016-07-28 04:00:00|4629|4623|4652|4651|4665|4664|4599|4598|2275749
1469764800000|2016-07-29 04:00:00|4686|4671|4671|4670|4695|4694|4649|4648|3367798
1470024000000|2016-08-01 04:00:00|4677|4655|4672|4671|4691|4690|4653|4652|3878638
1470110400000|2016-08-02 04:00:00|4621|4615|4527|4526|4667|4665|4509|4508|6474730
1470196800000|2016-08-03 04:00:00|4520|4505|4563|4562|4609|4608|4510|4505|2367173
1470283200000|2016-08-04 04:00:00|4566|4563|4618|4617|4641|4640|4566|4563|2463350
1470369600000|2016-08-05 04:00:00|4634|4632|4705|4704|4712|4711|4634|4631|2188296
1470628800000|2016-08-08 04:00:00|4685|4681|4648|4647|4713|4711|4642|4641|2463332
1470715200000|2016-08-09 04:00:00|4579|4576|4506|4505|4634|4633|4503|4502|6848801
1470801600000|2016-08-10 04:00:00|4519|4502|4544|4543|4546|4545|4503|4501|4502550
1470888000000|2016-08-11 04:00:00|4574|4561|4593|4592|4632|4631|4562|4561|4175580
1470974400000|2016-08-12 04:00:00|4610|4587|4605|4604|4619|4618|4582|4580|3095558
1471233600000|2016-08-15 04:00:00|4589|4579|4614|4613|4637|4636|4580|4578|2858715
1471320000000|2016-08-16 04:00:00|4627|4611|4660|4659|4665|4664|4608|4607|2694402
1471406400000|2016-08-17 04:00:00|4650|4632|4699|4698|4701|4700|4624|4623|3106754
1471492800000|2016-08-18 04:00:00|4686|4666|4677|4676|4694|4690|4634|4633|3306059
1471579200000|2016-08-19 04:00:00|4647|4645|4664|4663|4670|4669|4609|4608|2751888
1471838400000|2016-08-22 04:00:00|4664|4655|4694|4693|4695|4694|4632|4630|3149055
1471924800000|2016-08-23 04:00:00|4728|4721|4780|4779|4798|4797|4716|4714|4720586
1472011200000|2016-08-24 04:00:00|4759|4746|4730|4729|4769|4768|4724|4723|5163079
1472097600000|2016-08-25 04:00:00|4691|4687|4719|4718|4731|4730|4687|4685|2428955
1472184000000|2016-08-26 04:00:00|4729|4725|4711|4710|4767|4766|4691|4690|4606701
1472443200000|2016-08-29 04:00:00|4721|4696|4719|4718|4744|4743|4703|4695|2065661
1472529600000|2016-08-30 04:00:00|4705|4687|4741|4740|4746|4745|4705|4687|2019330
1472616000000|2016-08-31 04:00:00|4722|4717|4779|4778|4791|4790|4720|4717|3747750
1472702400000|2016-09-01 04:00:00|4806|4805|4870|4869|4870|4869|4804|4801|3683372
1472788800000|2016-09-02 04:00:00|4673|4672|4638|4637|4715|4714|4608|4607|11015836
1473134400000|2016-09-06 04:00:00|4587|4584|4588|4587|4627|4626|4572|4570|4518348
1473220800000|2016-09-07 04:00:00|4559|4555|4531|4530|4585|4584|4522|4521|4375070
1473307200000|2016-09-08 04:00:00|4517|4505|4486|4485|4545|4544|4481|4480|5466282
1473393600000|2016-09-09 04:00:00|4487|4475|4438|4437|4488|4485|4432|4432|4034647
1473652800000|2016-09-12 04:00:00|4418|4417|4523|4522|4537|4536|4411|4410|2978100
1473739200000|2016-09-13 04:00:00|4570|4562|4563|4562|4588|4587|4502|4501|8805203
1473825600000|2016-09-14 04:00:00|4566|4560|4624|4623|4639|4638|4529|4528|5718217
1473912000000|2016-09-15 04:00:00|4621|4615|4649|4648|4663|4662|4611|4610|5462503
1473998400000|2016-09-16 04:00:00|4651|4649|4625|4624|4665|4663|4599|4598|5975193
1474257600000|2016-09-19 04:00:00|4638|4636|4590|4589|4663|4662|4565|4564|4295424
1474344000000|2016-09-20 04:00:00|4618|4610|4620|4619|4654|4654|4594|4593|4509901
1474430400000|2016-09-21 04:00:00|4628|4627|4582|4581|4635|4633|4547|4546|4021692
1474516800000|2016-09-22 04:00:00|4623|4619|4684|4683|4687|4686|4619|4617|3830427
1474603200000|2016-09-23 04:00:00|4649|4643|4728|4726|4754|4754|4638|4634|7739938
1474862400000|2016-09-26 04:00:00|4793|4792|4651|4650|4825|4821|4581|4580|9090831
1474948800000|2016-09-27 04:00:00|4733|4725|4837|4836|4855|4854|4726|4725|7030741
1475035200000|2016-09-28 04:00:00|4869|4859|4878|4877|4884|4883|4808|4807|5696724
1475121600000|2016-09-29 04:00:00|4849|4840|4827|4826|4876|4875|4810|4809|3957516
1475208000000|2016-09-30 04:00:00|4858|4856|4882|4881|4924|4923|4846|4845|3687971
1475467200000|2016-10-03 04:00:00|4876|4875|4915|4913|4949|4948|4876|4874|3865024
1475553600000|2016-10-04 04:00:00|4935|4931|4920|4919|4963|4963|4902|4901|3594475
1475640000000|2016-10-05 04:00:00|4890|4881|4877|4876|4906|4905|4862|4861|3572999
1475726400000|2016-10-06 04:00:00|4873|4866|4884|4883|4915|4914|4872|4866|3340966
1475812800000|2016-10-07 04:00:00|4853|4840|4776|4775|4860|4858|4775|4774|4145179
1476072000000|2016-10-10 04:00:00|4754|4749|4752|4751|4791|4790|4749|4748|2819987
1476158400000|2016-10-11 04:00:00|4751|4745|4686|4685|4773|4772|4666|4665|3118936
1476244800000|2016-10-12 04:00:00|4649|4646|4671|4670|4701|4700|4624|4622|3888522
1476331200000|2016-10-13 04:00:00|4639|4636|4681|4680|4691|4690|4624|4623|3203101
1476417600000|2016-10-14 04:00:00|4684|4675|4616|4615|4700|4699|4612|4611|3584587
1476676800000|2016-10-17 04:00:00|4622|4607|4611|4610|4652|4650|4592|4591|2678612
1476763200000|2016-10-18 04:00:00|4664|4660|4654|4653|4699|4698|4651|4650|2269776
1476849600000|2016-10-19 04:00:00|4630|4628|4662|4661|4663|4662|4606|4604|2144325
1476936000000|2016-10-20 04:00:00|4650|4646|4720|4719|4726|4725|4643|4642|3741000
1477022400000|2016-10-21 04:00:00|4682|4676|4671|4670|4689|4688|4643|4643|2479861
1477281600000|2016-10-24 04:00:00|4666|4656|4700|4699|4713|4712|4659|4656|2881639
1477368000000|2016-10-25 04:00:00|4673|4671|4693|4692|4707|4706|4672|4671|2427668
1477454400000|2016-10-26 04:00:00|4658|4656|4716|4715|4717|4716|4654|4652|2870308
1477540800000|2016-10-27 04:00:00|4708|4705|4656|4655|4712|4710|4612|4611|3974571
1477627200000|2016-10-28 04:00:00|4748|4747|4846|4845|4886|4885|4706|4704|5291506
1477886400000|2016-10-31 04:00:00|4869|4864|4938|4910|4938|4925|4833|4832|4025897
1477972800000|2016-11-01 04:00:00|4910|4901|4843|4842|4930|4929|4794|4793|3152495
1478059200000|2016-11-02 04:00:00|4849|4847|4828|4827|4883|4882|4816|4815|1925590
1478145600000|2016-11-03 04:00:00|4877|4866|4833|4832|4889|4888|4814|4813|2375740
1478232000000|2016-11-04 04:00:00|4815|4806|4805|4804|4866|4865|4800|4799|1329228
1478494800000|2016-11-07 05:00:00|4863|4852|4901|4900|4903|4902|4838|4836|2109291
1478581200000|2016-11-08 05:00:00|4882|4877|4983|4982|4998|4997|4875|4871|2180858
1478667600000|2016-11-09 05:00:00|4902|4894|4936|4935|4956|4955|4844|4843|3932413
1478754000000|2016-11-10 05:00:00|4927|4912|4992|4991|5023|5022|4916|4912|4431338
1478840400000|2016-11-11 05:00:00|4964|4955|4983|4982|5016|5015|4957|4943|3253873
1479099600000|2016-11-14 05:00:00|4959|4947|5081|5080|5098|5097|4956|4947|4671313
1479186000000|2016-11-15 05:00:00|5101|5098|5097|5096|5105|5099|5040|5039|2140719
1479272400000|2016-11-16 05:00:00|5048|5034|5097|5096|5097|5096|5004|5003|3160320
1479358800000|2016-11-17 05:00:00|5096|5094|5150|5149|5165|5164|5086|5082|2536658
1479445200000|2016-11-18 05:00:00|5115|5112|5151|5150|5164|5163|5103|5102|1921546
1479704400000|2016-11-21 05:00:00|5153|5140|5126|5125|5164|5163|5113|5112|2606348
1479790800000|2016-11-22 05:00:00|5116|5105|5177|5176|5187|5186|5091|5090|3305630
1479877200000|2016-11-23 05:00:00|5205|5204|5229|5228|5244|5243|5173|5172|2844689
1480050000000|2016-11-25 05:00:00|5227|5221|5255|5254|5260|5258|5190|5188|1236791
1480309200000|2016-11-28 05:00:00|5209|5202|5207|5206|5227|5226|5160|5158|1936140
1480395600000|2016-11-29 05:00:00|5239|5233|5322|5321|5328|5327|5221|5220|3660960
1480482000000|2016-11-30 05:00:00|5242|5232|5142|5141|5244|5241|5130|5129|4421032
1480568400000|2016-12-01 05:00:00|5086|5076|4989|4988|5112|5110|4973|4972|5174110
1480654800000|2016-12-02 05:00:00|5010|5002|5041|5040|5064|5063|4984|4983|5044107
1480914000000|2016-12-05 05:00:00|5135|5127|5163|5162|5239|5238|5120|5118|3220242
1481000400000|2016-12-06 05:00:00|5196|5195|5259|5258|5269|5268|5183|5180|3039415
1481086800000|2016-12-07 05:00:00|5215|5212|5317|5316|5329|5328|5211|5209|3198128
1481173200000|2016-12-08 05:00:00|5301|5296|5294|5292|5338|5337|5278|5276|3487358
1481259600000|2016-12-09 05:00:00|5286|5283|5334|5333|5340|5339|5280|5275|2699873
1481518800000|2016-12-12 05:00:00|5254|5248|5214|5213|5261|5249|5168|5167|3403023
1481605200000|2016-12-13 05:00:00|5239|5229|5217|5215|5266|5265|5205|5204|4784524
1481691600000|2016-12-14 05:00:00|5261|5253|5242|5241|5300|5298|5230|5228|3013754
1481778000000|2016-12-15 05:00:00|5278|5270|5297|5296|5367|5366|5196|5195|6245568
1481864400000|2016-12-16 05:00:00|5250|5242|5150|5149|5254|5252|5141|5140|3759451
1482123600000|2016-12-19 05:00:00|5094|5090|5133|5132|5161|5160|5087|5076|4434381
1482210000000|2016-12-20 05:00:00|5178|5157|5250|5249|5312|5311|5139|5137|5485742
1482296400000|2016-12-21 05:00:00|5227|5224|5311|5310|5325|5324|5207|5205|3986219
1482382800000|2016-12-22 05:00:00|5301|5293|5243|5242|5317|5316|5208|5207|2170996
1482469200000|2016-12-23 05:00:00|5266|5260|5304|5303|5312|5311|5235|5234|2046914
1482814800000|2016-12-27 05:00:00|5316|5282|5265|5264|5341|5340|5265|5264|976748
1482901200000|2016-12-28 05:00:00|5256|5237|5220|5219|5266|5263|5209|5208|1644573
1482987600000|2016-12-29 05:00:00|5236|5225|5200|5199|5247|5246|5198|5197|1358924
1483074000000|2016-12-30 05:00:00|5237|5223|5207|5206|5238|5237|5170|5169|1728565
1483419600000|2017-01-03 05:00:00|5223|5221|5214|5213|5254|5250|5174|5173|2969219
1483506000000|2017-01-04 05:00:00|5244|5242|5282|5281|5292|5291|5225|5222|2637053
1483592400000|2017-01-05 05:00:00|5304|5303|5372|5371|5400|5399|5287|5282|3550675
1483678800000|2017-01-06 05:00:00|5360|5354|5366|5365|5407|5406|5315|5313|3246544
1483938000000|2017-01-09 05:00:00|5340|5329|5370|5369|5396|5395|5336|5329|1966979
1484024400000|2017-01-10 05:00:00|5401|5388|5426|5425|5487|5486|5380|5371|3544969
1484110800000|2017-01-11 05:00:00|5440|5432|5457|5456|5469|5468|5408|5406|2592286
1484197200000|2017-01-12 05:00:00|5426|5419|5365|5364|5432|5428|5326|5325|2670972
1484283600000|2017-01-13 05:00:00|5347|5338|5347|5346|5376|5375|5321|5319|1520225
1484629200000|2017-01-17 05:00:00|5352|5337|5310|5309|5352|5345|5275|5274|2356339
1484715600000|2017-01-18 05:00:00|5279|5273|5361|5360|5373|5372|5268|5265|2653566
1484802000000|2017-01-19 05:00:00|5363|5350|5345|5344|5414|5412|5343|5342|1837413
1484888400000|2017-01-20 05:00:00|5356|5353|5331|5330|5396|5395|5303|5302|2214008
1485147600000|2017-01-23 05:00:00|5350|5333|5377|5376|5381|5380|5303|5302|2045577
1485234000000|2017-01-24 05:00:00|5372|5364|5454|5453|5471|5470|5372|5364|2150938
1485320400000|2017-01-25 05:00:00|5478|5464|5583|5583|5589|5588|5469|5464|4453481
1485406800000|2017-01-26 05:00:00|5691|5680|5694|5693|5779|5777|5646|5645|4945435
1485493200000|2017-01-27 05:00:00|5696|5679|5630|5629|5698|5696|5612|5611|2503916
1485752400000|2017-01-30 05:00:00|5601|5585|5563|5562|5614|5612|5553|5552|2853932
1485838800000|2017-01-31 05:00:00|5576|5548|5539|5538|5576|5559|5476|5475|2429129
1485925200000|2017-02-01 05:00:00|5528|5513|5548|5547|5570|5568|5503|5501|1638827
1486011600000|2017-02-02 05:00:00|5545|5544|5530|5529|5546|5544|5508|5507|1218129
1486098000000|2017-02-03 05:00:00|5560|5534|5527|5526|5573|5572|5522|5521|1221356
1486357200000|2017-02-06 05:00:00|5509|5493|5550|5549|5558|5557|5504|5493|1185178
1486443600000|2017-02-07 05:00:00|5573|5550|5545|5544|5573|5558|5520|5518|1259820
1486530000000|2017-02-08 05:00:00|5584|5568|5558|5557|5584|5576|5537|5536|1434802
1486616400000|2017-02-09 05:00:00|5550|5546|5631|5630|5648|5647|5546|5545|2585799
1486702800000|2017-02-10 05:00:00|5601|5597|5625|5624|5634|5633|5589|5588|2226609
1486962000000|2017-02-13 05:00:00|5665|5663|5646|5644|5694|5692|5644|5643|2393744
1487048400000|2017-02-14 05:00:00|5653|5643|5637|5636|5666|5661|5629|5628|2423494
1487134800000|2017-02-15 05:00:00|5600|5592|5646|5645|5654|5653|5563|5559|2758210
1487221200000|2017-02-16 05:00:00|5633|5617|5602|5601|5647|5645|5571|5570|2312982
1487307600000|2017-02-17 05:00:00|5578|5571|5539|5538|5588|5580|5522|5521|3450627
1487653200000|2017-02-21 05:00:00|5553|5550|5589|5588|5607|5606|5525|5520|2143938
1487739600000|2017-02-22 05:00:00|5541|5527|5550|5549|5573|5572|5476|5475|3073252
1487826000000|2017-02-23 05:00:00|5670|5661|5592|5591|5688|5687|5586|5585|3889127
1487912400000|2017-02-24 05:00:00|5602|5589|5602|5601|5612|5611|5559|5558|3176051
1488171600000|2017-02-27 05:00:00|5619|5606|5604|5603|5619|5612|5572|5571|3107847
1488258000000|2017-02-28 05:00:00|5622|5620|5596|5595|5641|5640|5593|5592|1815166
1488344400000|2017-03-01 05:00:00|5652|5650|5650|5648|5672|5671|5618|5615|2228539
1488430800000|2017-03-02 05:00:00|5655|5637|5656|5655|5667|5666|5609|5608|1498078
1488517200000|2017-03-03 05:00:00|5627|5625|5572|5571|5633|5631|5553|5552|2716369
1488776400000|2017-03-06 05:00:00|5562|5561|5575|5574|5587|5586|5508|5507|2353145
1488862800000|2017-03-07 05:00:00|5588|5562|5554|5553|5588|5576|5534|5533|1859367
1488949200000|2017-03-08 05:00:00|5587|5577|5554|5553|5590|5586|5550|5549|2036398
1489035600000|2017-03-09 05:00:00|5593|5574|5620|5619|5625|5624|5571|5569|2011467
1489122000000|2017-03-10 05:00:00|5671|5662|5723|5721|5746|5745|5663|5653|3295658
1489377600000|2017-03-13 04:00:00|5749|5735|5712|5711|5749|5739|5707|5706|1999754
1489464000000|2017-03-14 04:00:00|5708|5700|5698|5697|5731|5727|5674|5673|1772372
1489550400000|2017-03-15 04:00:00|5714|5702|5737|5736|5754|5752|5690|5689|1986193
1489636800000|2017-03-16 04:00:00|5729|5718|5753|5752|5760|5759|5720|5716|1743897
1489723200000|2017-03-17 04:00:00|5776|5775|5763|5762|5796|5795|5760|5757|2664420
1489982400000|2017-03-20 04:00:00|5793|5776|5776|5775|5793|5784|5756|5755|1645938
1490068800000|2017-03-21 04:00:00|5842|5833|5779|5778|5876|5875|5769|5768|3494924
1490155200000|2017-03-22 04:00:00|5757|5748|5829|5828|5844|5843|5710|5708|4925225
1490241600000|2017-03-23 04:00:00|5855|5845|5853|5852|5895|5894|5844|5843|3064603
1490328000000|2017-03-24 04:00:00|5880|5878|5860|5859|5912|5911|5840|5839|4023201
1490587200000|2017-03-27 04:00:00|5851|5847|5888|5887|5894|5893|5807|5806|3688140
1490673600000|2017-03-28 04:00:00|5991|5963|5927|5926|6024|6020|5903|5900|6363924
1490760000000|2017-03-29 04:00:00|5920|5909|5896|5895|5937|5936|5855|5854|3481044
1490846400000|2017-03-30 04:00:00|5937|5925|5929|5928|5940|5938|5905|5904|4264502
1490932800000|2017-03-31 04:00:00|5917|5906|5890|5889|5929|5927|5887|5886|2695610
1491192000000|2017-04-03 04:00:00|5901|5884|5873|5872|5907|5902|5842|5841|3739479
1491278400000|2017-04-04 04:00:00|5897|5876|5863|5862|5907|5906|5841|5840|3776441
1491364800000|2017-04-05 04:00:00|5880|5867|5880|5878|5919|5918|5835|5833|2898677
1491451200000|2017-04-06 04:00:00|5865|5856|5906|5904|5936|5935|5829|5828|2937801
1491537600000|2017-04-07 04:00:00|5905|5896|5863|5862|5919|5918|5855|5854|3999809
1491796800000|2017-04-10 04:00:00|5881|5880|5844|5843|5899|5899|5830|5829|2431474
1491883200000|2017-04-11 04:00:00|5882|5873|5778|5777|5885|5881|5754|5753|3411665
1491969600000|2017-04-12 04:00:00|5827|5822|5773|5772|5827|5825|5748|5747|3302839
1492056000000|2017-04-13 04:00:00|5785|5777|5747|5746|5835|5834|5743|5742|2784270
1492401600000|2017-04-17 04:00:00|5777|5769|5846|5845|5850|5849|5741|5738|2471228
1492488000000|2017-04-18 04:00:00|5865|5858|5837|5836|5869|5866|5797|5796|3640802
1492574400000|2017-04-19 04:00:00|5886|5883|5868|5867|5910|5905|5845|5844|2567617
1492660800000|2017-04-20 04:00:00|5914|5906|5922|5921|5948|5947|5893|5892|2558751
1492747200000|2017-04-21 04:00:00|5924|5911|5896|5895|5945|5943|5881|5880|1753317
1493006400000|2017-04-24 04:00:00|5991|5985|5962|5961|6005|6004|5944|5943|2605335
1493092800000|2017-04-25 04:00:00|6007|6000|6003|6002|6028|6027|5993|5992|2166378
1493179200000|2017-04-26 04:00:00|6022|6019|6055|6054|6069|6068|6012|6011|2963856
1493265600000|2017-04-27 04:00:00|6090|6089|6098|6097|6127|6126|6088|6085|2812302
1493352000000|2017-04-28 04:00:00|6172|6161|6177|6175|6250|6249|6143|6142|4182856
1493611200000|2017-05-01 04:00:00|6194|6175|6258|6256|6317|6315|6160|6159|3014867
1493697600000|2017-05-02 04:00:00|6269|6252|6270|6269|6286|6285|6228|6227|2500560
1493784000000|2017-05-03 04:00:00|6274|6270|6263|6262|6280|6279|6241|6240|1910184
1493870400000|2017-05-04 04:00:00|6319|6310|6298|6297|6341|6339|6289|6288|2750703
1493956800000|2017-05-05 04:00:00|6334|6329|6302|6301|6338|6337|6284|6283|1855060
1494216000000|2017-05-08 04:00:00|6316|6299|6271|6270|6316|6314|6264|6263|1760314
1494302400000|2017-05-09 04:00:00|6302|6283|6321|6320|6324|6323|6284|6283|2311831
1494388800000|2017-05-10 04:00:00|6291|6286|6213|6212|6312|6302|6205|6204|4044385
1494475200000|2017-05-11 04:00:00|6193|6188|6200|6199|6216|6214|6165|6164|1981766
1494561600000|2017-05-12 04:00:00|6195|6179|6116|6115|6195|6187|6106|6105|2441129
1494820800000|2017-05-15 04:00:00|6108|6100|6091|6090|6111|6110|6075|6074|2204198
1494907200000|2017-05-16 04:00:00|6123|6121|6118|6117|6159|6158|6100|6099|2732642
1494993600000|2017-05-17 04:00:00|6103|6101|5976|5975|6119|6114|5969|5968|2837838
1495080000000|2017-05-18 04:00:00|6069|6056|6105|6104|6149|6148|6027|6025|2486431
1495166400000|2017-05-19 04:00:00|6172|6164|6149|6148|6182|6181|6107|6106|2377916
1495425600000|2017-05-22 04:00:00|6185|6184|6207|6205|6224|6223|6173|6171|1726915
1495512000000|2017-05-23 04:00:00|6211|6207|6194|6193|6217|6212|6164|6163|1771013
1495598400000|2017-05-24 04:00:00|6204|6194|6202|6201|6209|6207|6166|6165|2053390
1495684800000|2017-05-25 04:00:00|6256|6250|6277|6276|6306|6305|6251|6245|2101239
1495771200000|2017-05-26 04:00:00|6293|6283|6334|6333|6345|6344|6284|6283|1583070
1496116800000|2017-05-30 04:00:00|6327|6309|6376|6375|6405|6404|6325|6309|1934041
1496203200000|2017-05-31 04:00:00|6410|6396|6407|6406|6433|6432|6365|6364|2342425
1496289600000|2017-06-01 04:00:00|6436|6428|6540|6539|6550|6549|6420|6419|3187747
1496376000000|2017-06-02 04:00:00|6597|6587|6543|6542|6648|6647|6540|6539|4637975
1496635200000|2017-06-05 04:00:00|6520|6512|6509|6508|6532|6524|6482|6481|2674363
1496721600000|2017-06-06 04:00:00|6488|6482|6434|6433|6499|6494|6432|6431|2535409
1496808000000|2017-06-07 04:00:00|6489|6484|6429|6428|6492|6487|6419|6418|4117651
1496894400000|2017-06-08 04:00:00|6435|6417|6434|6433|6463|6462|6406|6405|2775294
1496980800000|2017-06-09 04:00:00|6420|6405|6334|6333|6429|6423|6278|6277|2726374
1497240000000|2017-06-12 04:00:00|6329|6322|6358|6357|6358|6357|6267|6265|2664893
1497326400000|2017-06-13 04:00:00|6405|6398|6408|6407|6452|6451|6387|6386|2032335
1497412800000|2017-06-14 04:00:00|6488|6479|6476|6475|6530|6529|6446|6445|3080554
1497499200000|2017-06-15 04:00:00|6429|6428|6550|6549|6552|6551|6408|6406|2172880
1497585600000|2017-06-16 04:00:00|6545|6528|6566|6565|6567|6566|6510|6509|2750608
1497844800000|2017-06-19 04:00:00|6595|6594|6631|6630|6637|6636|6569|6568|2329565
1497931200000|2017-06-20 04:00:00|6644|6632|6571|6570|6645|6643|6559|6558|1985039
1498017600000|2017-06-21 04:00:00|6609|6598|6647|6646|6662|6661|6590|6589|2992287
1498104000000|2017-06-22 04:00:00|6615|6608|6570|6569|6730|6728|6567|6552|5240458
1498190400000|2017-06-23 04:00:00|6601|6584|6631|6629|6657|6655|6586|6583|2864074
1498449600000|2017-06-26 04:00:00|6658|6652|6602|6601|6707|6705|6598|6597|2924991
1498536000000|2017-06-27 04:00:00|6611|6590|6506|6505|6611|6599|6503|6502|2557172
1498622400000|2017-06-28 04:00:00|6592|6580|6607|6606|6632|6629|6579|6577|2133359
1498708800000|2017-06-29 04:00:00|6610|6604|6517|6516|6610|6607|6500|6500|2269061
1498795200000|2017-06-30 04:00:00|6572|6571|6559|6558|6600|6599|6545|6544|1908739
1499054400000|2017-07-03 04:00:00|6565|6554|6527|6525|6634|6633|6525|6524|1451543
1499227200000|2017-07-05 04:00:00|6569|6557|6654|6653|6671|6670|6556|6552|2089425
1499313600000|2017-07-06 04:00:00|6572|6549|6547|6545|6604|6603|6522|6520|2427018
1499400000000|2017-07-07 04:00:00|6577|6576|6583|6582|6649|6648|6564|6560|2691819
1499659200000|2017-07-10 04:00:00|6588|6580|6583|6582|6602|6600|6574|6573|1684388
1499745600000|2017-07-11 04:00:00|6550|6542|6572|6571|6583|6582|6508|6506|2112756
1499832000000|2017-07-12 04:00:00|6619|6609|6597|6596|6630|6629|6593|6592|1528408
1499918400000|2017-07-13 04:00:00|6612|6598|6617|6616|6640|6639|6592|6590|1813553
1500004800000|2017-07-14 04:00:00|6619|6605|6573|6572|6620|6615|6558|6557|1488162
1500264000000|2017-07-17 04:00:00|6610|6604|6702|6701|6719|6718|6575|6573|2282875
1500350400000|2017-07-18 04:00:00|6682|6672|6676|6675|6726|6725|6651|6650|2462760
1500436800000|2017-07-19 04:00:00|6691|6673|6678|6677|6711|6710|6661|6660|1722897
1500523200000|2017-07-20 04:00:00|6699|6698|6759|6758|6780|6779|6696|6688|2059916
1500609600000|2017-07-21 04:00:00|6721|6703|6700|6699|6757|6756|6695|6694|2292614
1500868800000|2017-07-24 04:00:00|6726|6715|6701|6700|6735|6734|6691|6690|1772212
1500955200000|2017-07-25 04:00:00|6784|6762|6717|6716|6787|6776|6708|6707|1892964
1501041600000|2017-07-26 04:00:00|6726|6723|6671|6670|6734|6726|6648|6647|2338166
1501128000000|2017-07-27 04:00:00|6736|6735|6634|6633|6741|6739|6592|6591|3146424
1501214400000|2017-07-28 04:00:00|6627|6616|6639|6638|6665|6664|6605|6604|1654438
1501473600000|2017-07-31 04:00:00|6708|6694|6678|6677|6754|6753|6664|6663|2884940
1501560000000|2017-08-01 04:00:00|6821|6817|6749|6748|6829|6825|6728|6726|3333666
1501646400000|2017-08-02 04:00:00|6800|6791|6749|6748|6800|6799|6707|6706|2952897
1501732800000|2017-08-03 04:00:00|6711|6706|6743|6742|6803|6801|6711|6706|2769314
1501819200000|2017-08-04 04:00:00|6757|6748|6779|6778|6828|6827|6743|6741|2271988
1502078400000|2017-08-07 04:00:00|6826|6786|6800|6799|6826|6811|6770|6769|1710060
1502164800000|2017-08-08 04:00:00|6812|6800|6804|6803|6887|6886|6793|6793|3002033
1502251200000|2017-08-09 04:00:00|6786|6782|6817|6816|6855|6854|6771|6770|3614441
1502337600000|2017-08-10 04:00:00|6815|6800|6738|6736|6815|6805|6735|6734|3109727
1502424000000|2017-08-11 04:00:00|6760|6734|6749|6748|6771|6770|6710|6709|2841237
1502683200000|2017-08-14 04:00:00|6835|6821|6801|6799|6849|6848|6797|6796|2347883
1502769600000|2017-08-15 04:00:00|6863|6852|6869|6868|6924|6923|6852|6850|2445663
1502856000000|2017-08-16 04:00:00|6917|6902|6886|6885|6917|6915|6852|6851|1905594
1502942400000|2017-08-17 04:00:00|6882|6868|6750|6749|6885|6881|6745|6744|2163669
1503028800000|2017-08-18 04:00:00|6766|6750|6744|6743|6791|6790|6720|6719|2322163
1503288000000|2017-08-21 04:00:00|6774|6761|6849|6848|6859|6858|6752|6749|1962203
1503374400000|2017-08-22 04:00:00|6839|6814|6829|6828|6869|6868|6796|6795|2064236
1503460800000|2017-08-23 04:00:00|6779|6772|6772|6771|6805|6804|6768|6765|1470510
1503547200000|2017-08-24 04:00:00|6824|6814|6820|6818|6843|6842|6791|6790|1345756
1503633600000|2017-08-25 04:00:00|6827|6826|6818|6817|6858|6857|6803|6802|1446107
1503892800000|2017-08-28 04:00:00|6821|6777|6855|6854|6862|6861|6817|6777|1436135
1503979200000|2017-08-29 04:00:00|6787|6773|6810|6809|6821|6820|6750|6749|1686231
1504065600000|2017-08-30 04:00:00|6827|6817|6854|6853|6867|6866|6818|6812|1129053
1504152000000|2017-08-31 04:00:00|6899|6887|6948|6947|6954|6953|6882|6881|2042761
1504238400000|2017-09-01 04:00:00|6989|6986|6909|6908|6990|6988|6904|6903|1366655
1504584000000|2017-09-05 04:00:00|6883|6881|6699|6698|6898|6883|6595|6593|6089544
1504670400000|2017-09-06 04:00:00|6645|6628|6699|6698|6738|6737|6629|6625|2873144
1504756800000|2017-09-07 04:00:00|6703|6681|6567|6566|6721|6719|6561|6560|4265916
1504843200000|2017-09-08 04:00:00|6574|6570|6558|6557|6606|6605|6508|6507|5474846
1505102400000|2017-09-11 04:00:00|6694|6689|6765|6763|6803|6802|6681|6679|5949016
1505188800000|2017-09-12 04:00:00|6782|6772|6818|6817|6818|6817|6763|6762|2187050
1505275200000|2017-09-13 04:00:00|6794|6781|6842|6841|6845|6844|6786|6780|1552833
1505361600000|2017-09-14 04:00:00|6796|6785|6876|6875|6909|6908|6788|6782|2714947
1505448000000|2017-09-15 04:00:00|6730|6715|6594|6593|6735|6728|6509|6508|7764895
1505707200000|2017-09-18 04:00:00|6552|6550|6517|6516|6610|6609|6494|6493|4001309
1505793600000|2017-09-19 04:00:00|6519|6509|6521|6520|6558|6556|6465|6462|3329777
1505880000000|2017-09-20 04:00:00|6531|6518|6449|6448|6536|6528|6394|6393|3179164
1505966400000|2017-09-21 04:00:00|6502|6467|6447|6445|6502|6490|6422|6420|3424417
1506052800000|2017-09-22 04:00:00|6456|6446|6428|6427|6464|6461|6387|6386|3004169
1506312000000|2017-09-25 04:00:00|6379|6375|6350|6348|6439|6437|6309|6307|4364795
1506398400000|2017-09-26 04:00:00|6499|6493|6533|6532|6625|6623|6480|6465|5296734
1506484800000|2017-09-27 04:00:00|6526|6510|6369|6368|6568|6567|6356|6355|3280157
1506571200000|2017-09-28 04:00:00|6312|6301|6437|6436|6440|6439|6301|6300|3325704
1506657600000|2017-09-29 04:00:00|6445|6433|6458|6457|6478|6475|6378|6377|2766078
1506916800000|2017-10-02 04:00:00|6406|6395|6442|6441|6455|6454|6395|6390|2650016
1507003200000|2017-10-03 04:00:00|6422|6416|6411|6410|6461|6459|6391|6390|3471961
1507089600000|2017-10-04 04:00:00|6450|6447|6519|6518|6542|6541|6446|6445|3421051
1507176000000|2017-10-05 04:00:00|6496|6494|6591|6590|6617|6616|6493|6491|3714398
1507262400000|2017-10-06 04:00:00|6599|6585|6565|6564|6618|6616|6520|6519|2650049
1507521600000|2017-10-09 04:00:00|6563|6553|6645|6644|6648|6647|6539|6536|2563622
1507608000000|2017-10-10 04:00:00|6666|6664|6707|6706|6738|6737|6657|6656|2883262
1507694400000|2017-10-11 04:00:00|6723|6713|6717|6716|6742|6740|6693|6692|2027273
1507780800000|2017-10-12 04:00:00|6697|6694|6689|6688|6745|6744|6680|6677|2140778
1507867200000|2017-10-13 04:00:00|6746|6738|6798|6797|6802|6801|6701|6700|2383073
1508126400000|2017-10-16 04:00:00|6759|6753|6824|6823|6832|6831|6731|6730|1988501
1508212800000|2017-10-17 04:00:00|6794|6781|6813|6812|6850|6849|6782|6781|1481861
1508299200000|2017-10-18 04:00:00|6812|6806|6746|6745|6824|6816|6707|6705|2181171
1508385600000|2017-10-19 04:00:00|6750|6725|6576|6575|6750|6735|6565|6564|4108990
1508472000000|2017-10-20 04:00:00|6633|6620|6590|6588|6667|6666|6571|6570|2185298
1508731200000|2017-10-23 04:00:00|6583|6580|6611|6610|6623|6622|6557|6556|1842239
1508817600000|2017-10-24 04:00:00|6625|6615|6641|6640|6641|6640|6593|6592|1892960
1508904000000|2017-10-25 04:00:00|6646|6639|6585|6584|6669|6666|6573|6572|2037678
1508990400000|2017-10-26 04:00:00|6636|6621|6662|6661|6688|6687|6630|6621|1796345
1509076800000|2017-10-27 04:00:00|6657|6628|6721|6720|6772|6770|6602|6600|2270871
1509336000000|2017-10-30 04:00:00|6723|6721|6603|6602|6733|6727|6599|6598|1928915
1509422400000|2017-10-31 04:00:00|6628|6609|6640|6639|6681|6680|6608|6606|2138014
1509508800000|2017-11-01 04:00:00|6661|6657|6458|6457|6668|6664|6415|6414|4500553
1509595200000|2017-11-02 04:00:00|6457|6439|6520|6519|6568|6567|6418|6416|4024026
1509681600000|2017-11-03 04:00:00|6545|6528|6543|6542|6565|6563|6521|6520|1386991
1509944400000|2017-11-06 05:00:00|6537|6525|6568|6567|6641|6640|6537|6525|2434381
1510030800000|2017-11-07 05:00:00|6687|6680|6640|6638|6783|6781|6601|6600|3036736
1510117200000|2017-11-08 05:00:00|6591|6584|6593|6592|6609|6604|6516|6515|2048505
1510203600000|2017-11-09 05:00:00|6584|6566|6618|6617|6648|6647|6560|6558|2099112
1510290000000|2017-11-10 05:00:00|6579|6578|6465|6464|6607|6604|6364|6358|3625263
1510549200000|2017-11-13 05:00:00|6463|6445|6598|6597|6602|6601|6445|6440|2069434
1510635600000|2017-11-14 05:00:00|6595|6593|6602|6601|6633|6632|6522|6521|1995621
1510722000000|2017-11-15 05:00:00|6589|6580|6579|6578|6618|6617|6543|6540|1914245
1510808400000|2017-11-16 05:00:00|6619|6599|6582|6581|6628|6627|6571|6568|1658760
1510894800000|2017-11-17 05:00:00|6585|6579|6623|6622|6632|6631|6565|6561|1405670
1511154000000|2017-11-20 05:00:00|6633|6619|6613|6612|6650|6644|6591|6590|1365683
1511240400000|2017-11-21 05:00:00|6684|6669|6702|6701|6731|6730|6641|6639|1835326
1511326800000|2017-11-22 05:00:00|6687|6657|6679|6678|6699|6698|6647|6645|1353702
1511499600000|2017-11-24 05:00:00|6668|6656|6672|6671|6684|6683|6635|6633|914678
1511758800000|2017-11-27 05:00:00|6688|6675|6617|6616|6720|6717|6609|6608|2494293
1511845200000|2017-11-28 05:00:00|6643|6632|6652|6651|6706|6705|6606|6603|2061110
1511931600000|2017-11-29 05:00:00|6679|6643|6570|6569|6679|6661|6548|6546|3345407
1512018000000|2017-11-30 05:00:00|6546|6542|6565|6564|6599|6598|6431|6430|4106105
1512104400000|2017-12-01 05:00:00|6537|6517|6599|6598|6609|6608|6489|6482|2809098
1512363600000|2017-12-04 05:00:00|6709|6705|6725|6724|6789|6788|6695|6691|3570898
1512450000000|2017-12-05 05:00:00|6711|6698|6594|6593|6716|6711|6577|6576|2321143
1512536400000|2017-12-06 05:00:00|6642|6627|6606|6605|6666|6655|6567|6566|2376067
1512622800000|2017-12-07 05:00:00|6602|6591|6619|6618|6643|6642|6587|6586|1740160
1512709200000|2017-12-08 05:00:00|6645|6634|6692|6691|6713|6712|6633|6629|1388566
1512968400000|2017-12-11 05:00:00|6676|6666|6704|6703|6709|6708|6667|6666|1856452
1513054800000|2017-12-12 05:00:00|6649|6636|6656|6655|6689|6687|6615|6614|2151146
1513141200000|2017-12-13 05:00:00|6637|6634|6542|6541|6676|6674|6536|6535|2502310
1513227600000|2017-12-14 05:00:00|6550|6542|6518|6516|6578|6577|6510|6509|2302078
1513314000000|2017-12-15 05:00:00|6496|6491|6595|6594|6620|6619|6468|6464|3237669
1513573200000|2017-12-18 05:00:00|6661|6650|6657|6656|6716|6714|6620|6617|4079230
1513659600000|2017-12-19 05:00:00|6744|6735|6811|6810|6875|6873|6710|6700|4581620
1513746000000|2017-12-20 05:00:00|6844|6838|6772|6771|6918|6916|6767|6766|2656541
1513832400000|2017-12-21 05:00:00|6746|6745|6635|6634|6761|6759|6605|6602|2940468
1513918800000|2017-12-22 05:00:00|6645|6631|6637|6636|6691|6689|6611|6610|1380625
1514264400000|2017-12-26 05:00:00|6687|6605|6569|6568|6687|6656|6563|6562|1194908
1514350800000|2017-12-27 05:00:00|6620|6616|6676|6675|6677|6676|6603|6601|1882279
1514437200000|2017-12-28 05:00:00|6702|6683|6648|6647|6702|6699|6626|6625|1665592
1514523600000|2017-12-29 05:00:00|6702|6685|6638|6637|6702|6685|6636|6635|1385717
1514869200000|2018-01-02 05:00:00|6723|6722|6676|6675|6727|6726|6660|6658|2158358
1514955600000|2018-01-03 05:00:00|6684|6670|6690|6689|6713|6711|6608|6605|2367943
1515042000000|2018-01-04 05:00:00|6691|6677|6685|6684|6713|6710|6648|6646|2544353
1515128400000|2018-01-05 05:00:00|6723|6694|6630|6629|6723|6702|6621|6620|3084824
1515387600000|2018-01-08 05:00:00|6622|6614|6606|6605|6632|6629|6596|6595|1503842
1515474000000|2018-01-09 05:00:00|6716|6709|6764|6763|6803|6802|6690|6687|2907632
1515560400000|2018-01-10 05:00:00|6821|6819|6794|6793|6888|6886|6788|6787|2706694
1515646800000|2018-01-11 05:00:00|6896|6883|6880|6879|6914|6912|6815|6814|2146261
1515733200000|2018-01-12 05:00:00|6902|6890|6969|6968|6973|6972|6882|6880|2748839
1516078800000|2018-01-16 05:00:00|6940|6934|6886|6884|6974|6972|6882|6881|879251
1516165200000|2018-01-17 05:00:00|6858|6838|6946|6945|6961|6960|6845|6838|2646658
1516251600000|2018-01-18 05:00:00|6952|6953|6904|6902|6965|6962|6886|6885|2014177
1516338000000|2018-01-19 05:00:00|6944|6930|6855|6854|6952|6951|6834|6833|2783618
1516597200000|2018-01-22 05:00:00|6869|6860|6861|6860|6877|6874|6806|6805|2622924
1516683600000|2018-01-23 05:00:00|6883|6872|6850|6849|6945|6944|6843|6842|2716385
1516770000000|2018-01-24 05:00:00|6947|6932|7015|7010|7099|7096|6892|6889|1753368
1516856400000|2018-01-25 05:00:00|7119|7107|7077|7076|7134|7130|7039|7038|2211300
1516942800000|2018-01-26 05:00:00|7105|7096|7165|7164|7167|7166|7072|7071|2235841
1517202000000|2018-01-29 05:00:00|7151|7138|7194|7193|7210|7209|7123|7119|2744119
1517288400000|2018-01-30 05:00:00|7178|7164|7181|7180|7271|7268|7169|7160|2782547
1517374800000|2018-01-31 05:00:00|7180|7175|7162|7161|7218|7216|7145|7141|2662445
1517461200000|2018-02-01 05:00:00|7195|7193|7113|7112|7229|7227|7094|7092|2056910
1517547600000|2018-02-02 05:00:00|7105|7097|6995|6994|7153|7148|6975|6973|1981334
1517806800000|2018-02-05 05:00:00|6972|6965|6806|6805|7048|7046|6795|6791|2747041
1517893200000|2018-02-06 05:00:00|6754|6740|6927|6926|6947|6945|6688|6677|3662750
1517979600000|2018-02-07 05:00:00|6868|6852|6913|6912|6997|6995|6843|6838|2431068
1518066000000|2018-02-08 05:00:00|6968|6959|6676|6675|6970|6959|6676|6674|3034158
1518152400000|2018-02-09 05:00:00|6745|6731|6707|6705|6763|6760|6484|6480|4479600
1518411600000|2018-02-12 05:00:00|6762|6760|6876|6875|6897|6895|6759|6730|2641076
1518498000000|2018-02-13 05:00:00|6862|6861|6875|6874|6907|6905|6823|6821|1688119
1518584400000|2018-02-14 05:00:00|6825|6817|6992|6991|7007|7006|6809|6806|2266993
1518670800000|2018-02-15 05:00:00|6994|6988|6961|6960|7010|7009|6920|6917|2109127
1518757200000|2018-02-16 05:00:00|6921|6914|6951|6950|6990|6988|6856|6854|1877706
1519102800000|2018-02-20 05:00:00|6944|6925|6944|6943|6998|6997|6906|6904|1515643
1519189200000|2018-02-21 05:00:00|7007|6991|6958|6957|7056|7054|6952|6950|2353754
1519275600000|2018-02-22 05:00:00|6924|6919|6819|6818|6935|6930|6809|6808|1915223
1519362000000|2018-02-23 05:00:00|6842|6838|6876|6875|6878|6877|6824|6821|1731088
1519621200000|2018-02-26 05:00:00|6875|6872|6864|6863|6898|6897|6851|6850|1280543
1519707600000|2018-02-27 05:00:00|6880|6868|6749|6748|6892|6877|6749|6748|2560661
1519794000000|2018-02-28 05:00:00|6789|6785|6693|6692|6809|6807|6691|6690|2100832
1519880400000|2018-03-01 05:00:00|6663|6660|6597|6596|6731|6730|6567|6566|2277989
1519966800000|2018-03-02 05:00:00|6576|6573|6495|6494|6588|6577|6452|6451|3164243
1520226000000|2018-03-05 05:00:00|6517|6507|6518|6517|6586|6585|6482|6480|2445912
1520312400000|2018-03-06 05:00:00|6560|6550|6615|6614|6615|6614|6511|6509|2498500
1520398800000|2018-03-07 05:00:00|6592|6579|6601|6600|6608|6607|6514|6512|1696864
1520485200000|2018-03-08 05:00:00|6648|6643|6673|6672|6697|6696|6644|6638|1657492
1520571600000|2018-03-09 05:00:00|6701|6700|6747|6746|6751|6750|6673|6671|1964686
1520827200000|2018-03-12 04:00:00|6755|6751|6736|6735|6775|6774|6712|6711|1528756
1520913600000|2018-03-13 04:00:00|6770|6766|6757|6756|6830|6829|6744|6743|1825227
1521000000000|2018-03-14 04:00:00|6767|6763|6696|6695|6772|6766|6678|6677|1642202
1521086400000|2018-03-15 04:00:00|6725|6710|6674|6673|6734|6733|6669|6668|1944051
1521172800000|2018-03-16 04:00:00|6683|6676|6691|6690|6707|6706|6633|6632|2813867
1521432000000|2018-03-19 04:00:00|6726|6714|6763|6762|6800|6799|6699|6698|2796844
1521518400000|2018-03-20 04:00:00|6811|6802|6786|6785|6895|6893|6772|6771|3403846
1521604800000|2018-03-21 04:00:00|6790|6770|6707|6706|6816|6814|6682|6681|3954871
1521691200000|2018-03-22 04:00:00|6881|6869|6621|6617|6912|6906|6597|6596|5056614
1521777600000|2018-03-23 04:00:00|6739|6735|6444|6443|6751|6750|6444|6443|4461833
1522036800000|2018-03-26 04:00:00|6508|6505|6580|6579|6583|6582|6450|6449|3468474
1522123200000|2018-03-27 04:00:00|6621|6600|6573|6572|6689|6688|6526|6525|3346611
1522209600000|2018-03-28 04:00:00|6583|6576|6464|6463|6617|6614|6426|6425|4525262
1522296000000|2018-03-29 04:00:00|6487|6477|6559|6558|6596|6595|6443|6442|2903555
1522641600000|2018-04-02 04:00:00|6586|6561|6462|6461|6594|6590|6365|6363|3233911
1522728000000|2018-04-03 04:00:00|6506|6494|6449|6448|6507|6504|6401|6400|2380705
1522814400000|2018-04-04 04:00:00|6412|6407|6498|6497|6507|6506|6379|6377|2830462
1522900800000|2018-04-05 04:00:00|6530|6515|6552|6551|6575|6574|6472|6470|1988691
1522987200000|2018-04-06 04:00:00|6576|6562|6450|6449|6578|6576|6399|6398|2247056
1523246400000|2018-04-09 04:00:00|6539|6535|6486|6485|6564|6563|6479|6478|1685577
1523332800000|2018-04-10 04:00:00|6573|6551|6310|6308|6573|6571|6190|6188|7797853
1523419200000|2018-04-11 04:00:00|6325|6323|6364|6363|6460|6459|6320|6314|4601095
1523505600000|2018-04-12 04:00:00|6416|6403|6376|6375|6444|6443|6313|6311|2929881
1523592000000|2018-04-13 04:00:00|6431|6421|6295|6294|6440|6439|6275|6274|3767886
1523851200000|2018-04-16 04:00:00|6372|6368|6407|6406|6430|6429|6357|6354|2385583
1523937600000|2018-04-17 04:00:00|6479|6462|6418|6417|6504|6503|6401|6400|3127829
1524024000000|2018-04-18 04:00:00|6462|6459|6527|6526|6534|6533|6458|6454|2272212
1524110400000|2018-04-19 04:00:00|6525|6522|6507|6506|6550|6549|6490|6489|3566783
1524196800000|2018-04-20 04:00:00|6496|6486|6588|6587|6592|6590|6494|6485|3081133
1524456000000|2018-04-23 04:00:00|6596|6581|6627|6626|6657|6656|6587|6580|2956522
1524542400000|2018-04-24 04:00:00|6653|6650|6555|6554|6680|6674|6515|6514|2845564
1524628800000|2018-04-25 04:00:00|6558|6545|6607|6606|6608|6607|6526|6524|2557235
1524715200000|2018-04-26 04:00:00|6641|6636|6432|6431|6659|6654|6411|6410|4424292
1524801600000|2018-04-27 04:00:00|6444|6436|6437|6436|6509|6507|6396|6394|2811988
1525060800000|2018-04-30 04:00:00|6507|6501|6307|6306|6507|6501|6305|6304|3001071
1525147200000|2018-05-01 04:00:00|6331|6325|6410|6408|6415|6414|6292|6291|3649340
1525233600000|2018-05-02 04:00:00|6436|6425|6285|6284|6448|6443|6270|6269|2822568
1525320000000|2018-05-03 04:00:00|6310|6286|6330|6328|6334|6333|6228|6226|2997608
1525406400000|2018-05-04 04:00:00|6305|6287|6357|6356|6381|6380|6261|6258|1715521
1525665600000|2018-05-07 04:00:00|6402|6300|6293|6292|6402|6349|6259|6258|2528439
1525752000000|2018-05-08 04:00:00|6341|6323|6315|6314|6399|6398|6296|6295|2782681
1525838400000|2018-05-09 04:00:00|6365|6350|6395|6394|6397|6396|6323|6321|2338592
1525924800000|2018-05-10 04:00:00|6409|6388|6406|6405|6461|6458|6397|6388|1743247
1526011200000|2018-05-11 04:00:00|6424|6402|6403|6402|6446|6445|6353|6352|2098453
1526270400000|2018-05-14 04:00:00|6416|6394|6483|6482|6519|6517|6378|6374|2167099
1526356800000|2018-05-15 04:00:00|6512|6484|6518|6517|6536|6532|6466|6464|2913139
1526443200000|2018-05-16 04:00:00|6526|6509|6547|6546|6600|6599|6512|6509|2436428
1526529600000|2018-05-17 04:00:00|6561|6544|6482|6481|6561|6554|6458|6457|2074001
1526616000000|2018-05-18 04:00:00|6495|6490|6485|6484|6501|6499|6420|6419|2023517
1526875200000|2018-05-21 04:00:00|6499|6471|6478|6477|6552|6551|6459|6458|1825781
1526961600000|2018-05-22 04:00:00|6488|6480|6507|6506|6538|6537|6473|6468|2306747
1527048000000|2018-05-23 04:00:00|6489|6472|6467|6466|6534|6532|6404|6403|2999158
1527134400000|2018-05-24 04:00:00|6450|6433|6416|6415|6456|6452|6372|6371|2557574
1527220800000|2018-05-25 04:00:00|6415|6405|6427|6426|6464|6463|6408|6405|2781482
1527566400000|2018-05-29 04:00:00|6372|6369|6254|6253|6375|6370|6222|6221|3681175
1527652800000|2018-05-30 04:00:00|6275|6264|6288|6287|6310|6309|6236|6235|2583188
1527739200000|2018-05-31 04:00:00|6320|6303|6229|6228|6320|6310|6215|6214|3765387
1527825600000|2018-06-01 04:00:00|6270|6265|6318|6317|6322|6321|6261|6260|2454348
1528084800000|2018-06-04 04:00:00|6349|6343|6334|6333|6359|6358|6304|6303|2260513
1528171200000|2018-06-05 04:00:00|6070|6068|6058|6057|6173|6171|6050|6047|10032515
1528257600000|2018-06-06 04:00:00|6040|6032|6145|6144|6151|6150|6036|6015|4005192
1528344000000|2018-06-07 04:00:00|6146|6132|6134|6133|6195|6193|6101|6100|2713250
1528430400000|2018-06-08 04:00:00|6105|6099|6093|6092|6116|6112|6047|6046|2285727
1528689600000|2018-06-11 04:00:00|6100|6083|6114|6113|6155|6153|6100|6083|1712222
1528776000000|2018-06-12 04:00:00|6130|6105|6217|6216|6248|6246|6125|6105|3543943
1528862400000|2018-06-13 04:00:00|6245|6244|6387|6386|6389|6388|6239|6233|5540925
1528948800000|2018-06-14 04:00:00|6476|6443|6421|6420|6542|6540|6384|6382|4566691
1529035200000|2018-06-15 04:00:00|6419|6394|6517|6516|6526|6525|6343|6342|3740839
1529294400000|2018-06-18 04:00:00|6432|6415|6445|6444|6457|6455|6399|6398|2978891
1529380800000|2018-06-19 04:00:00|6400|6396|6347|6346|6416|6411|6307|6306|2393883
1529467200000|2018-06-20 04:00:00|6400|6392|6301|6300|6400|6397|6264|6263|3273434
1529553600000|2018-06-21 04:00:00|6307|6289|6240|6239|6350|6348|6218|6217|2313368
1529640000000|2018-06-22 04:00:00|6272|6261|6351|6350|6375|6374|6260|6247|3618928
1529899200000|2018-06-25 04:00:00|6040|6019|5854|5853|6057|6050|5696|5695|15197830
1529985600000|2018-06-26 04:00:00|5855|5854|5976|5975|6000|5999|5803|5800|5645417
1530072000000|2018-06-27 04:00:00|6042|6025|5808|5807|6042|6027|5806|5805|4875683
1530158400000|2018-06-28 04:00:00|5819|5803|5717|5716|5820|5819|5680|5679|5026294
1530244800000|2018-06-29 04:00:00|5720|5704|5731|5730|5815|5814|5707|5704|4123945
1530504000000|2018-07-02 04:00:00|5683|5673|5713|5711|5745|5743|5657|5652|4597746
1530590400000|2018-07-03 04:00:00|5715|5696|5677|5676|5720|5715|5645|5644|3502213
1530763200000|2018-07-05 04:00:00|5706|5700|5691|5690|5716|5715|5653|5652|3580562
1530849600000|2018-07-06 04:00:00|5697|5680|5755|5754|5800|5799|5673|5672|3397854
1531108800000|2018-07-09 04:00:00|5749|5730|5795|5794|5802|5801|5726|5725|3331373
1531195200000|2018-07-10 04:00:00|5748|5747|5883|5882|5887|5886|5739|5734|5025119
1531281600000|2018-07-11 04:00:00|5800|5792|5800|5799|5846|5845|5749|5748|4832940
1531368000000|2018-07-12 04:00:00|5832|5831|5839|5838|5856|5855|5802|5800|2784889
1531454400000|2018-07-13 04:00:00|5816|5794|5806|5805|5863|5862|5792|5791|2654340
1531713600000|2018-07-16 04:00:00|5823|5821|5840|5839|5857|5856|5764|5762|2026529
1531800000000|2018-07-17 04:00:00|5846|5825|5859|5858|5887|5886|5819|5817|1643176
1531886400000|2018-07-18 04:00:00|5924|5913|5955|5954|5978|5975|5908|5900|3732384
1531972800000|2018-07-19 04:00:00|5923|5905|5885|5884|5936|5933|5875|5874|2845089
1532059200000|2018-07-20 04:00:00|5871|5869|5815|5814|5880|5878|5810|5809|2720979
1532318400000|2018-07-23 04:00:00|5830|5810|5815|5814|5841|5840|5791|5789|2084805
1532404800000|2018-07-24 04:00:00|5865|5850|5774|5773|5865|5850|5739|5738|3292075
1532491200000|2018-07-25 04:00:00|5752|5730|5776|5775|5781|5780|5681|5680|2449537
1532577600000|2018-07-26 04:00:00|5747|5731|5768|5767|5799|5798|5736|5730|2177437
1532664000000|2018-07-27 04:00:00|5790|5776|5823|5822|5838|5837|5768|5767|2796744
1532923200000|2018-07-30 04:00:00|5832|5816|5874|5873|5900|5899|5804|5803|2381648
1533009600000|2018-07-31 04:00:00|5894|5880|5925|5924|5950|5949|5866|5864|2542595
1533096000000|2018-08-01 04:00:00|5922|5904|5863|5862|5928|5927|5841|5840|1991954
1533182400000|2018-08-02 04:00:00|5795|5776|5887|5886|5915|5912|5723|5722|4199066
1533268800000|2018-08-03 04:00:00|5898|5888|5905|5904|5947|5946|5883|5877|1955735
1533528000000|2018-08-06 04:00:00|5856|5850|5842|5841|5858|5857|5802|5801|1789000
1533614400000|2018-08-07 04:00:00|5869|5859|5870|5868|5873|5872|5823|5821|2144674
1533700800000|2018-08-08 04:00:00|5923|5907|5860|5859|5926|5925|5850|5849|1701319
1533787200000|2018-08-09 04:00:00|5920|5909|5935|5934|5959|5957|5885|5884|2763559
1533873600000|2018-08-10 04:00:00|5979|5958|5961|5960|6032|6028|5951|5950|3836944
1534132800000|2018-08-13 04:00:00|5954|5937|5900|5899|5958|5957|5871|5869|2957304
1534219200000|2018-08-14 04:00:00|5896|5885|5932|5931|5946|5945|5860|5859|3046420
1534305600000|2018-08-15 04:00:00|5851|5849|5921|5920|5921|5920|5829|5828|2567427
1534392000000|2018-08-16 04:00:00|5924|5904|5984|5983|6003|6002|5919|5903|2749831
1534478400000|2018-08-17 04:00:00|5941|5929|6059|6059|6064|6063|5924|5923|2532815
1534737600000|2018-08-20 04:00:00|6039|6035|6076|6075|6086|6085|6036|6033|1890373
1534824000000|2018-08-21 04:00:00|6100|6093|6145|6143|6165|6164|6082|6080|2661526
1534910400000|2018-08-22 04:00:00|6144|6137|6188|6187|6213|6212|6113|6112|3728618
1534996800000|2018-08-23 04:00:00|6081|6071|6101|6100|6113|6112|6068|6067|2758864
1535083200000|2018-08-24 04:00:00|6105|6104|6124|6123|6166|6165|6105|6101|1753052
1535342400000|2018-08-27 04:00:00|6160|6156|6170|6169|6205|6202|6134|6133|1745206
1535428800000|2018-08-28 04:00:00|6180|6175|6175|6174|6180|6177|6123|6122|2037057
1535515200000|2018-08-29 04:00:00|6187|6175|6231|6230|6254|6252|6186|6175|3257172
1535601600000|2018-08-30 04:00:00|6201|6187|6158|6157|6216|6198|6137|6136|1587436
1535688000000|2018-08-31 04:00:00|6157|6150|6150|6148|6184|6183|6129|6128|1587149
1536033600000|2018-09-04 04:00:00|6124|6121|6120|6119|6133|6132|6090|6089|1759491
1536120000000|2018-09-05 04:00:00|6102|6094|6096|6095|6129|6125|6077|6076|2410667
1536206400000|2018-09-06 04:00:00|6155|6145|6175|6174|6197|6196|6105|6104|3112651
1536292800000|2018-09-07 04:00:00|6127|6117|6207|6206|6220|6219|6124|6117|1937271
1536552000000|2018-09-10 04:00:00|6234|6230|6200|6199|6272|6271|6198|6197|2440722
1536638400000|2018-09-11 04:00:00|6191|6176|6186|6185|6216|6215|6172|6171|1485292
1536724800000|2018-09-12 04:00:00|6191|6190|6254|6253|6258|6257|6145|6144|1962715
1536811200000|2018-09-13 04:00:00|6171|6159|6270|6269|6283|6282|6160|6154|2318705
1536897600000|2018-09-14 04:00:00|6281|6278|6397|6395|6414|6413|6267|6257|3776997
1537156800000|2018-09-17 04:00:00|6440|6426|6483|6482|6538|6536|6409|6409|4892784
1537243200000|2018-09-18 04:00:00|6493|6471|6569|6568|6598|6597|6454|6454|5529070
1537329600000|2018-09-19 04:00:00|6555|6543|6622|6621|6637|6636|6546|6540|2774435
1537416000000|2018-09-20 04:00:00|6671|6666|6697|6696|6729|6728|6626|6624|2697334
1537502400000|2018-09-21 04:00:00|6704|6684|6717|6716|6760|6758|6684|6682|3150865
1537761600000|2018-09-24 04:00:00|6694|6688|6682|6681|6701|6700|6591|6590|2814982
1537848000000|2018-09-25 04:00:00|6681|6667|6663|6663|6706|6704|6654|6653|2246636
1537934400000|2018-09-26 04:00:00|6720|6715|6701|6700|6769|6769|6686|6685|3663135
1538020800000|2018-09-27 04:00:00|6175|6139|6375|6374|6405|6404|6114|6113|12533543
1538107200000|2018-09-28 04:00:00|6381|6370|6377|6376|6438|6437|6330|6329|4611520
1538366400000|2018-10-01 04:00:00|6373|6356|6357|6357|6477|6476|6336|6335|3772776
1538452800000|2018-10-02 04:00:00|6359|6351|6313|6312|6392|6391|6313|6312|2585757
1538539200000|2018-10-03 04:00:00|6305|6296|6262|6261|6339|6337|6255|6254|2729714
1538625600000|2018-10-04 04:00:00|6269|6250|6170|6169|6274|6272|6138|6137|3712824
1538712000000|2018-10-05 04:00:00|6174|6162|6057|6056|6181|6180|6018|6017|3553913
1538971200000|2018-10-08 04:00:00|6033|6017|6109|6108|6112|6111|5995|5993|2303209
1539057600000|2018-10-09 04:00:00|6029|6022|6053|6052|6124|6123|6021|6019|2382424
1539144000000|2018-10-10 04:00:00|6068|6053|5907|5906|6070|6063|5902|5901|2987164
1539230400000|2018-10-11 04:00:00|5920|5911|5785|5784|5920|5913|5752|5750|4977963
1539316800000|2018-10-12 04:00:00|5900|5888|5825|5824|5900|5891|5755|5754|2418984
1539576000000|2018-10-15 04:00:00|5834|5810|5772|5771|5867|5866|5772|5771|2516299
1539662400000|2018-10-16 04:00:00|5843|5841|5909|5908|5927|5926|5820|5818|2426402
1539748800000|2018-10-17 04:00:00|5886|5875|5900|5898|5938|5937|5849|5847|1829607
1539835200000|2018-10-18 04:00:00|5894|5877|5757|5756|5908|5907|5732|5731|2102948
1539921600000|2018-10-19 04:00:00|5750|5738|5723|5722|5793|5792|5705|5704|2455407
1540180800000|2018-10-22 04:00:00|5752|5749|5648|5647|5767|5764|5646|5645|2258728
1540267200000|2018-10-23 04:00:00|5610|5594|5723|5721|5744|5743|5553|5552|4038514
1540353600000|2018-10-24 04:00:00|5661|5655|5475|5474|5681|5680|5466|5465|4379720
1540440000000|2018-10-25 04:00:00|5546|5533|5585|5583|5617|5616|5458|5456|3902751
1540526400000|2018-10-26 04:00:00|5538|5537|5426|5425|5552|5551|5405|5404|4799646
1540785600000|2018-10-29 04:00:00|5528|5523|5408|5407|5545|5544|5347|5346|3462551
1540872000000|2018-10-30 04:00:00|5412|5410|5413|5412|5447|5446|5357|5355|4046461
1540958400000|2018-10-31 04:00:00|5526|5519|5604|5602|5643|5642|5515|5510|4001026
1541044800000|2018-11-01 04:00:00|5646|5643|5777|5775|5796|5795|5627|5625|3331205
1541131200000|2018-11-02 04:00:00|5827|5811|5708|5706|5828|5826|5654|5653|2482519
1541394000000|2018-11-05 05:00:00|5680|5669|5686|5685|5713|5712|5651|5650|2413609
1541480400000|2018-11-06 05:00:00|5635|5625|5726|5725|5744|5743|5613|5610|2337796
1541566800000|2018-11-07 05:00:00|5757|5755|5867|5866|5874|5873|5715|5714|3012724
1541653200000|2018-11-08 05:00:00|5832|5819|5812|5811|5999|5998|5792|5791|3492813
1541739600000|2018-11-09 05:00:00|5797|5786|5856|5855|5886|5884|5797|5786|2052400
1541998800000|2018-11-12 05:00:00|5803|5794|5778|5777|5825|5820|5759|5758|1949800
1542085200000|2018-11-13 05:00:00|5857|5854|5892|5891|5967|5965|5853|5850|2149688
1542171600000|2018-11-14 05:00:00|5943|5941|5924|5923|5996|5994|5860|5858|2893114
1542258000000|2018-11-15 05:00:00|5870|5862|5987|5985|6010|6007|5844|5841|2945632
1542344400000|2018-11-16 05:00:00|5960|5952|5998|5997|6028|6027|5955|5952|2242447
1542603600000|2018-11-19 05:00:00|5996|5990|5905|5904|6027|6026|5885|5884|2409365
1542690000000|2018-11-20 05:00:00|5844|5833|5988|5986|6020|6019|5809|5808|4290721
1542776400000|2018-11-21 05:00:00|5963|5955|6005|6004|6033|6032|5939|5938|2715177
1542949200000|2018-11-23 05:00:00|5985|5980|6073|6072|6111|6110|5982|5980|1658097
1543208400000|2018-11-26 05:00:00|6120|6117|6141|6140|6149|6148|6064|6063|2507880
1543294800000|2018-11-27 05:00:00|6085|6075|6056|6055|6103|6102|6026|6025|2910669
1543381200000|2018-11-28 05:00:00|6047|6044|6195|6194|6253|6252|6036|6028|2922527
1543467600000|2018-11-29 05:00:00|6163|6151|6074|6073|6172|6170|6035|6033|5260271
1543554000000|2018-11-30 05:00:00|6050|6032|6028|6027|6059|6057|5911|5910|4243524
1543813200000|2018-12-03 05:00:00|6063|6054|6108|6107|6132|6131|6047|6046|2734734
1543899600000|2018-12-04 05:00:00|5993|5981|5831|5830|6005|6002|5808|5807|3916767
1544072400000|2018-12-06 05:00:00|5747|5739|5890|5888|5896|5895|5710|5708|2883823
1544158800000|2018-12-07 05:00:00|5830|5821|5673|5672|5900|5898|5658|5657|2430567
1544418000000|2018-12-10 05:00:00|5672|5662|5635|5633|5687|5685|5545|5543|4131488
1544504400000|2018-12-11 05:00:00|5733|5725|5607|5606|5745|5743|5579|5578|2226273
1544590800000|2018-12-12 05:00:00|5747|5743|5652|5651|5753|5751|5648|5647|1987307
1544677200000|2018-12-13 05:00:00|5688|5683|5658|5657|5699|5695|5610|5609|2191867
1544763600000|2018-12-14 05:00:00|5596|5580|5634|5633|5680|5678|5578|5575|2924514
1545022800000|2018-12-17 05:00:00|5672|5671|5635|5634|5701|5700|5605|5604|4122114
1545109200000|2018-12-18 05:00:00|5697|5688|5620|5619|5734|5731|5619|5618|4383005
1545195600000|2018-12-19 05:00:00|5652|5642|5503|5502|5722|5719|5487|5486|4385313
1545282000000|2018-12-20 05:00:00|5229|5215|4979|4978|5268|5263|4874|4873|9760840
1545368400000|2018-12-21 05:00:00|5043|5040|4786|4785|5064|5062|4758|4757|6080769
1545627600000|2018-12-24 05:00:00|4750|4739|4622|4621|4776|4764|4618|4617|3224366
1545800400000|2018-12-26 05:00:00|4665|4607|4749|4748|4751|4750|4565|4564|6910619
1545886800000|2018-12-27 05:00:00|4765|4758|4815|4814|4815|4814|4640|4639|4076405
1545973200000|2018-12-28 05:00:00|4853|4849|4868|4867|4936|4935|4814|4809|4141669
1546232400000|2018-12-31 05:00:00|4903|4881|4932|4931|4937|4936|4851|4850|3247300
1546405200000|2019-01-02 05:00:00|4892|4886|4986|4985|5011|5010|4863|4861|2971934
1546491600000|2019-01-03 05:00:00|4927|4918|4739|4738|4942|4939|4734|4732|4942516
1546578000000|2019-01-04 05:00:00|4845|4844|5005|5004|5042|5041|4834|4829|3410392
1546837200000|2019-01-07 05:00:00|5101|5100|5065|5064|5125|5124|5033|5031|3135788
1546923600000|2019-01-08 05:00:00|5233|5232|5190|5189|5253|5252|5149|5147|4775893
1547010000000|2019-01-09 05:00:00|5243|5240|5199|5197|5277|5276|5174|5173|3267735
1547096400000|2019-01-10 05:00:00|5184|5183|5229|5227|5244|5243|5127|5125|3068891
1547182800000|2019-01-11 05:00:00|5224|5220|5239|5238|5275|5274|5207|5203|2429147
1547442000000|2019-01-14 05:00:00|5223|5220|5220|5219|5289|5288|5189|5188|2506731
1547528400000|2019-01-15 05:00:00|5254|5246|5291|5290|5291|5290|5219|5218|3268689
1547614800000|2019-01-16 05:00:00|5285|5272|5273|5271|5314|5313|5236|5235|3375745
1547701200000|2019-01-17 05:00:00|5260|5258|5354|5352|5366|5365|5258|5252|2654847
1547787600000|2019-01-18 05:00:00|5389|5387|5489|5488|5500|5499|5387|5381|4826504
1548133200000|2019-01-22 05:00:00|5446|5435|5455|5454|5489|5488|5410|5408|4656132
1548219600000|2019-01-23 05:00:00|5450|5440|5427|5426|5489|5486|5372|5371|3557361
1548306000000|2019-01-24 05:00:00|5454|5445|5503|5502|5504|5503|5433|5430|4089039
1548392400000|2019-01-25 05:00:00|5553|5552|5551|5550|5567|5566|5508|5506|2475893
1548651600000|2019-01-28 05:00:00|5537|5536|5639|5638|5645|5644|5515|5512|3553729
1548738000000|2019-01-29 05:00:00|5654|5646|5626|5624|5660|5650|5595|5593|2486744
1548824400000|2019-01-30 05:00:00|5750|5748|5745|5744|5789|5788|5639|5638|4256435
1548910800000|2019-01-31 05:00:00|5807|5798|5757|5756|5807|5805|5724|5723|2563417
1548997200000|2019-02-01 05:00:00|5762|5754|5771|5766|5810|5809|5718|5717|2307958
1549256400000|2019-02-04 05:00:00|5755|5744|5822|5819|5822|5820|5751|5744|1927260
1549342800000|2019-02-05 05:00:00|5848|5841|5855|5854|5879|5878|5830|5829|2387141
1549429200000|2019-02-06 05:00:00|5858|5851|5832|5831|5858|5857|5806|5805|2809608
1549515600000|2019-02-07 05:00:00|5761|5753|5695|5694|5801|5800|5643|5642|2934702
1549602000000|2019-02-08 05:00:00|5644|5641|5663|5662|5676|5675|5584|5583|2838868
1549861200000|2019-02-11 05:00:00|5676|5659|5681|5680|5708|5706|5661|5659|1742307
1549947600000|2019-02-12 05:00:00|5695|5694|5656|5655|5697|5694|5615|5614|2182369
1550034000000|2019-02-13 05:00:00|5714|5706|5705|5704|5737|5736|5696|5695|2068919
1550120400000|2019-02-14 05:00:00|5696|5692|5709|5708|5723|5722|5637|5635|1776931
1550206800000|2019-02-15 05:00:00|5758|5741|5725|5724|5758|5744|5693|5692|2570450
1550552400000|2019-02-19 05:00:00|5732|5725|5833|5831|5858|5857|5724|5720|2945405
1550638800000|2019-02-20 05:00:00|5840|5830|5887|5885|5896|5895|5816|5813|2051665
1550725200000|2019-02-21 05:00:00|5860|5854|5827|5826|5925|5924|5816|5815|2843672
1550811600000|2019-02-22 05:00:00|5855|5851|5883|5882|5888|5887|5826|5824|1741169
1551070800000|2019-02-25 05:00:00|5867|5849|5857|5856|5889|5888|5826|5825|2558258
1551157200000|2019-02-26 05:00:00|5856|5850|5825|5823|5891|5890|5823|5822|1755660
1551243600000|2019-02-27 05:00:00|5809|5800|5768|5767|5837|5836|5739|5738|2424321
1551330000000|2019-02-28 05:00:00|5767|5754|5776|5774|5795|5794|5727|5726|2463822
1551416400000|2019-03-01 05:00:00|5836|5833|5784|5783|5869|5868|5754|5753|1963128
1551675600000|2019-03-04 05:00:00|5763|5760|5656|5655|5771|5770|5646|5645|2385594
1551762000000|2019-03-05 05:00:00|5690|5684|5713|5712|5755|5754|5663|5662|3116089
1551848400000|2019-03-06 05:00:00|5685|5678|5615|5614|5714|5712|5613|5612|2647331
1551934800000|2019-03-07 05:00:00|5558|5551|5539|5538|5566|5564|5498|5497|2651687
1552021200000|2019-03-08 05:00:00|5500|5498|5498|5497|5508|5507|5454|5453|2541438
1552276800000|2019-03-11 04:00:00|5531|5525|5544|5543|5574|5573|5512|5511|2763478
1552363200000|2019-03-12 04:00:00|5571|5560|5526|5525|5576|5575|5490|5489|3735666
1552449600000|2019-03-13 04:00:00|5631|5620|5610|5609|5682|5681|5599|5595|3369664
1552536000000|2019-03-14 04:00:00|5617|5610|5644|5643|5645|5644|5578|5577|3079849
1552622400000|2019-03-15 04:00:00|5669|5652|5660|5659|5733|5732|5656|5651|2854863
1552881600000|2019-03-18 04:00:00|5664|5661|5734|5733|5754|5753|5663|5661|3289822
1552968000000|2019-03-19 04:00:00|5754|5744|5715|5714|5770|5769|5692|5691|2666693
1553054400000|2019-03-20 04:00:00|5693|5691|5655|5653|5713|5712|5615|5614|2994074
1553140800000|2019-03-21 04:00:00|5628|5620|5726|5725|5734|5733|5627|5620|2303490
1553227200000|2019-03-22 04:00:00|5671|5662|5641|5640|5718|5717|5626|5625|2784806
1553486400000|2019-03-25 04:00:00|5633|5626|5667|5666|5693|5692|5600|5596|3492533
1553572800000|2019-03-26 04:00:00|5260|5242|5172|5171|5400|5397|5109|5108|16439156
1553659200000|2019-03-27 04:00:00|5196|5193|5065|5064|5208|5204|5046|5045|6133740
1553745600000|2019-03-28 04:00:00|5033|5026|5034|5033|5084|5083|4992|4991|4760575
1553832000000|2019-03-29 04:00:00|5024|5019|5073|5072|5086|5085|5007|5006|3756554
1554091200000|2019-04-01 04:00:00|5101|5098|5220|5219|5220|5219|5101|5098|4135433
1554177600000|2019-04-02 04:00:00|5213|5205|5238|5237|5265|5264|5198|5196|3695244
1554264000000|2019-04-03 04:00:00|5292|5281|5321|5319|5367|5366|5288|5277|4057449
1554350400000|2019-04-04 04:00:00|5328|5320|5312|5310|5335|5330|5278|5276|1887177
1554436800000|2019-04-05 04:00:00|5313|5309|5309|5308|5337|5336|5281|5280|3093847
1554696000000|2019-04-08 04:00:00|5302|5299|5252|5251|5307|5304|5233|5232|2564539
1554782400000|2019-04-09 04:00:00|5251|5247|5193|5192|5258|5257|5177|5176|3059666
1554868800000|2019-04-10 04:00:00|5226|5216|5228|5227|5241|5240|5179|5178|2064700
1554955200000|2019-04-11 04:00:00|5249|5237|5248|5247|5279|5278|5219|5218|3632544
1555041600000|2019-04-12 04:00:00|5297|5293|5358|5357|5358|5357|5288|5286|2649556
1555300800000|2019-04-15 04:00:00|5340|5334|5376|5375|5381|5380|5326|5325|2121590
1555387200000|2019-04-16 04:00:00|5394|5379|5483|5481|5485|5484|5385|5379|2771321
1555473600000|2019-04-17 04:00:00|5520|5511|5457|5456|5535|5534|5431|5430|3970130
1555560000000|2019-04-18 04:00:00|5478|5463|5365|5364|5479|5470|5339|5338|3043583
1555905600000|2019-04-22 04:00:00|5360|5331|5307|5306|5362|5361|5305|5304|1735473
1555992000000|2019-04-23 04:00:00|5347|5335|5376|5374|5392|5391|5333|5331|1950665
1556078400000|2019-04-24 04:00:00|5315|5311|5373|5372|5382|5381|5311|5310|2233018
1556164800000|2019-04-25 04:00:00|5354|5353|5385|5384|5410|5409|5339|5335|1771960
1556251200000|2019-04-26 04:00:00|5410|5401|5444|5443|5466|5465|5397|5395|1382200
1556510400000|2019-04-29 04:00:00|5442|5426|5444|5443|5489|5488|5420|5418|4074304
1556596800000|2019-04-30 04:00:00|5424|5408|5486|5485|5493|5492|5398|5393|3673537
1556683200000|2019-05-01 04:00:00|5564|5558|5584|5583|5604|5603|5487|5486|5792329
1556769600000|2019-05-02 04:00:00|5539|5530|5433|5432|5540|5535|5411|5410|6759388
1556856000000|2019-05-03 04:00:00|5432|5422|5519|5518|5530|5529|5424|5422|3180413
1557115200000|2019-05-06 04:00:00|5420|5410|5485|5483|5487|5486|5408|5406|2504558
1557201600000|2019-05-07 04:00:00|5391|5385|5368|5367|5421|5420|5322|5321|4169400
1557288000000|2019-05-08 04:00:00|5381|5378|5403|5402|5444|5443|5350|5347|2611805
1557374400000|2019-05-09 04:00:00|5330|5321|5394|5393|5413|5412|5297|5295|2076968
1557460800000|2019-05-10 04:00:00|5349|5339|5433|5433|5440|5439|5290|5290|1930517
1557720000000|2019-05-13 04:00:00|5307|5300|5278|5277|5326|5325|5233|5232|3562240
1557806400000|2019-05-14 04:00:00|5267|5265|5382|5381|5425|5424|5264|5255|3536604
1557892800000|2019-05-15 04:00:00|5337|5335|5380|5379|5395|5394|5311|5310|2976685
1557979200000|2019-05-16 04:00:00|5367|5356|5393|5391|5418|5417|5352|5351|2204949
1558065600000|2019-05-17 04:00:00|5336|5326|5369|5368|5389|5388|5324|5323|2536571
1558324800000|2019-05-20 04:00:00|5286|5271|5238|5237|5291|5290|5217|5216|2175404
1558411200000|2019-05-21 04:00:00|5281|5279|5267|5266|5317|5316|5264|5263|2185809
1558497600000|2019-05-22 04:00:00|5268|5256|5263|5262|5275|5274|5222|5221|1790138
1558584000000|2019-05-23 04:00:00|5167|5157|5163|5162|5176|5175|5117|5115|2160068
1558670400000|2019-05-24 04:00:00|5184|5170|5164|5162|5212|5211|5159|5158|1260287
1559016000000|2019-05-28 04:00:00|5190|5180|5127|5126|5210|5208|5127|5126|2164705
1559102400000|2019-05-29 04:00:00|5105|5101|5159|5158|5175|5174|5072|5071|2761393
1559188800000|2019-05-30 04:00:00|5171|5161|5157|5156|5193|5191|5127|5125|1504396
1559275200000|2019-05-31 04:00:00|5092|5090|5121|5120|5128|5127|5089|5082|1988613
1559534400000|2019-06-03 04:00:00|5098|5086|5114|5112|5149|5148|5070|5069|2797697
1559620800000|2019-06-04 04:00:00|5161|5159|5229|5228|5233|5232|5087|5086|3285482
1559707200000|2019-06-05 04:00:00|5249|5237|5090|5089|5250|5249|5051|5050|4376307
1559793600000|2019-06-06 04:00:00|5048|5047|5117|5116|5130|5130|5030|5028|3276981
1559880000000|2019-06-07 04:00:00|5118|5111|5224|5223|5252|5251|5111|5103|2736082
1560139200000|2019-06-10 04:00:00|5208|5200|5319|5318|5340|5339|5202|5200|2450382
1560225600000|2019-06-11 04:00:00|5381|5374|5318|5317|5388|5386|5289|5288|2149700
1560312000000|2019-06-12 04:00:00|5348|5329|5340|5339|5371|5370|5303|5302|1594038
1560398400000|2019-06-13 04:00:00|5294|5284|5289|5288|5335|5334|5261|5260|2218258
1560484800000|2019-06-14 04:00:00|5290|5287|5313|5312|5328|5327|5269|5266|1399627
1560744000000|2019-06-17 04:00:00|5324|5311|5230|5229|5335|5334|5227|5226|1646368
1560830400000|2019-06-18 04:00:00|5236|5232|5240|5239|5299|5298|5198|5197|2474211
1560916800000|2019-06-19 04:00:00|5278|5275|5286|5285|5330|5329|5256|5255|2703408
1561003200000|2019-06-20 04:00:00|4722|4719|4882|4881|4908|4907|4611|4610|16082733
1561089600000|2019-06-21 04:00:00|4665|4657|4661|4660|4729|4727|4621|4620|9108177
1561348800000|2019-06-24 04:00:00|4549|4544|4600|4599|4626|4625|4532|4531|6804805
1561435200000|2019-06-25 04:00:00|4547|4542|4546|4545|4572|4571|4501|4500|7827420
1561521600000|2019-06-26 04:00:00|4570|4564|4537|4536|4597|4593|4525|4524|6130745
1561608000000|2019-06-27 04:00:00|4516|4513|4592|4591|4620|4619|4477|4476|5669243
1561694400000|2019-06-28 04:00:00|4605|4598|4654|4653|4661|4660|4581|4580|4251316
1561953600000|2019-07-01 04:00:00|4677|4675|4630|4629|4710|4709|4618|4617|3834878
1562040000000|2019-07-02 04:00:00|4642|4634|4654|4652|4656|4655|4609|4608|3208569
1562126400000|2019-07-03 04:00:00|4674|4668|4618|4617|4675|4668|4604|4603|2012825
1562299200000|2019-07-05 04:00:00|4667|4666|4692|4691|4698|4697|4640|4639|2700725
1562558400000|2019-07-08 04:00:00|4672|4665|4643|4642|4693|4692|4632|4631|3099177
1562644800000|2019-07-09 04:00:00|4599|4593|4593|4592|4620|4618|4581|4580|4166218
1562731200000|2019-07-10 04:00:00|4612|4609|4551|4550|4612|4609|4526|4525|3003002
1562817600000|2019-07-11 04:00:00|4564|4563|4584|4583|4590|4589|4526|4525|2274593
1562904000000|2019-07-12 04:00:00|4583|4579|4627|4626|4637|4636|4580|4577|2257479
1563163200000|2019-07-15 04:00:00|4629|4620|4696|4695|4708|4707|4624|4620|3190931
1563249600000|2019-07-16 04:00:00|4674|4665|4646|4645|4697|4696|4623|4622|3649742
1563336000000|2019-07-17 04:00:00|4656|4642|4565|4564|4656|4651|4561|4560|3951951
1563422400000|2019-07-18 04:00:00|4584|4572|4550|4549|4590|4589|4543|4542|1815773
1563508800000|2019-07-19 04:00:00|4574|4569|4509|4508|4599|4598|4508|4507|2286628
1563768000000|2019-07-22 04:00:00|4515|4514|4511|4510|4537|4536|4479|4478|2187665
1563854400000|2019-07-23 04:00:00|4573|4572|4622|4621|4631|4630|4570|4566|3569433
1563940800000|2019-07-24 04:00:00|4628|4624|4713|4712|4715|4714|4613|4612|4264551
1564027200000|2019-07-25 04:00:00|4702|4692|4663|4662|4730|4729|4642|4641|3579504
1564113600000|2019-07-26 04:00:00|4705|4697|4728|4727|4755|4754|4690|4686|2631947
1564372800000|2019-07-29 04:00:00|4702|4697|4736|4735|4740|4739|4701|4697|1975204
1564459200000|2019-07-30 04:00:00|4726|4711|4739|4738|4740|4739|4702|4701|1855561
1564545600000|2019-07-31 04:00:00|4738|4728|4726|4724|4762|4761|4688|4687|3176662
1564632000000|2019-08-01 04:00:00|4707|4706|4668|4663|4746|4745|4629|4628|4560585
1564718400000|2019-08-02 04:00:00|4642|4640|4596|4595|4649|4640|4554|4553|2104733
1564977600000|2019-08-05 04:00:00|4500|4495|4521|4520|4531|4530|4462|4461|4734943
1565064000000|2019-08-06 04:00:00|4532|4531|4508|4507|4545|4543|4459|4458|3232202
1565150400000|2019-08-07 04:00:00|4484|4483|4543|4542|4568|4567|4476|4474|2593617
1565236800000|2019-08-08 04:00:00|4568|4558|4646|4645|4672|4671|4541|4540|3447383
1565323200000|2019-08-09 04:00:00|4624|4610|4601|4586|4633|4628|4544|4543|2780550
1565582400000|2019-08-12 04:00:00|4591|4575|4557|4555|4593|4588|4533|4532|2308198
1565668800000|2019-08-13 04:00:00|4533|4521|4603|4592|4613|4612|4501|4500|2487593
1565755200000|2019-08-14 04:00:00|4529|4520|4472|4455|4532|4530|4438|4437|4033621
1565841600000|2019-08-15 04:00:00|4487|4474|4434|4418|4487|4485|4397|4396|2844590
1565928000000|2019-08-16 04:00:00|4465|4458|4501|4485|4515|4514|4446|4444|1548658
1566187200000|2019-08-19 04:00:00|4581|4572|4581|4565|4605|4604|4565|4564|1931372
1566273600000|2019-08-20 04:00:00|4538|4533|4540|4535|4555|4554|4510|4509|2211900
1566360000000|2019-08-21 04:00:00|4589|4585|4599|4586|4599|4597|4555|4554|2748341
1566446400000|2019-08-22 04:00:00|4571|4558|4515|4500|4580|4577|4486|4485|2427875
1566532800000|2019-08-23 04:00:00|4530|4523|4343|4323|4530|4525|4320|4319|2820716
1566792000000|2019-08-26 04:00:00|4375|4351|4354|4343|4389|4386|4328|4327|2565389
1566878400000|2019-08-27 04:00:00|4372|4368|4317|4302|4397|4396|4303|4302|3225963
1566964800000|2019-08-28 04:00:00|4267|4263|4344|4336|4352|4351|4243|4241|1860658
1567051200000|2019-08-29 04:00:00|4387|4384|4405|4394|4444|4443|4387|4378|1971640
1567137600000|2019-08-30 04:00:00|4411|4404|4411|4405|4433|4431|4397|4396|2221852
1567483200000|2019-09-03 04:00:00|4384|4381|4371|4364|4386|4383|4292|4291|2471882
1567569600000|2019-09-04 04:00:00|4400|4388|4396|4380|4447|4446|4353|4352|2450621
1567656000000|2019-09-05 04:00:00|4443|4439|4516|4507|4531|4530|4436|4435|1869025
1567742400000|2019-09-06 04:00:00|4512|4495|4574|4569|4589|4588|4506|4495|2631787
1568001600000|2019-09-09 04:00:00|4558|4556|4766|4754|4767|4765|4558|4551|5058092
1568088000000|2019-09-10 04:00:00|4838|4822|4970|4953|4970|4968|4818|4811|5923822
1568174400000|2019-09-11 04:00:00|4937|4925|4978|4971|4993|4992|4862|4860|5190257
1568260800000|2019-09-12 04:00:00|4969|4952|4968|4961|4997|4996|4881|4880|3374169
1568347200000|2019-09-13 04:00:00|5030|5018|5060|5050|5087|5086|5021|5013|3294464
1568606400000|2019-09-16 04:00:00|4900|4897|4894|4887|4976|4975|4855|4854|4766430
1568692800000|2019-09-17 04:00:00|4827|4822|4939|4930|4945|4944|4806|4804|2917959
1568779200000|2019-09-18 04:00:00|4895|4887|4887|4879|4906|4903|4838|4837|2377783
1568865600000|2019-09-19 04:00:00|4889|4867|4843|4833|4898|4894|4831|4830|2350145
1568952000000|2019-09-20 04:00:00|4865|4854|4823|4805|4872|4864|4777|4776|3007209
1569211200000|2019-09-23 04:00:00|4788|4784|4775|4767|4806|4790|4691|4689|2597390
1569297600000|2019-09-24 04:00:00|4809|4791|4774|4762|4879|4877|4739|4738|2834078
1569384000000|2019-09-25 04:00:00|4698|4697|4816|4776|4816|4805|4691|4688|2860370
1569470400000|2019-09-26 04:00:00|4550|4535|4404|4392|4575|4573|4361|4360|10707445
1569556800000|2019-09-27 04:00:00|4310|4309|4369|4352|4422|4421|4310|4308|6102340
1569816000000|2019-09-30 04:00:00|4389|4377|4389|4368|4414|4412|4352|4351|3642291
1569902400000|2019-10-01 04:00:00|4378|4375|4264|4247|4418|4414|4216|4215|5584575
1569988800000|2019-10-02 04:00:00|4214|4213|4148|4143|4218|4215|4144|4142|5257308
1570075200000|2019-10-03 04:00:00|4133|4125|4110|4100|4140|4138|4060|4059|6027855
1570161600000|2019-10-04 04:00:00|4112|4101|4124|4112|4133|4132|4083|4082|4031908
1570420800000|2019-10-07 04:00:00|4086|4075|4093|4087|4135|4134|4053|4052|4550435
1570507200000|2019-10-08 04:00:00|4042|4040|4016|4000|4055|4047|3993|3992|3195902
1570593600000|2019-10-09 04:00:00|4064|4057|4062|4051|4079|4078|4034|4033|2763582
1570680000000|2019-10-10 04:00:00|4091|4087|4108|4093|4146|4144|4078|4075|3193681
1570766400000|2019-10-11 04:00:00|4198|4191|4157|4154|4232|4231|4154|4153|4759978
1571025600000|2019-10-14 04:00:00|4155|4148|4205|4204|4224|4223|4134|4133|3430578
1571112000000|2019-10-15 04:00:00|4212|4203|4250|4249|4287|4286|4193|4191|2316533
1571198400000|2019-10-16 04:00:00|4275|4264|4239|4238|4289|4288|4218|4217|2087166
1571284800000|2019-10-17 04:00:00|4234|4227|4248|4239|4275|4274|4216|4214|2354859
1571371200000|2019-10-18 04:00:00|4244|4228|4282|4276|4297|4296|4233|4228|3894296
1571630400000|2019-10-21 04:00:00|4306|4305|4312|4311|4352|4351|4298|4291|3807014
1571716800000|2019-10-22 04:00:00|4337|4315|4256|4255|4337|4318|4254|4253|3151695
1571803200000|2019-10-23 04:00:00|4304|4291|4401|4399|4408|4407|4264|4263|5684001
1571889600000|2019-10-24 04:00:00|4408|4379|4391|4390|4410|4407|4320|4319|3571098
1571976000000|2019-10-25 04:00:00|4407|4398|4463|4454|4483|4482|4390|4387|2117262
1572235200000|2019-10-28 04:00:00|4469|4464|4422|4413|4487|4485|4414|4413|2164929
1572321600000|2019-10-29 04:00:00|4470|4459|4425|4414|4470|4464|4416|4414|2615360
1572408000000|2019-10-30 04:00:00|4461|4447|4326|4308|4461|4447|4296|4295|3205355
1572494400000|2019-10-31 04:00:00|4330|4315|4289|4285|4330|4323|4246|4245|3027389
1572580800000|2019-11-01 04:00:00|4329|4323|4295|4290|4333|4332|4289|4288|3543193
1572843600000|2019-11-04 05:00:00|4340|4322|4426|4418|4437|4436|4325|4322|3238548
1572930000000|2019-11-05 05:00:00|4450|4430|4490|4486|4532|4531|4432|4430|2930131
1573016400000|2019-11-06 05:00:00|4488|4457|4450|4436|4492|4490|4423|4422|2201348
1573102800000|2019-11-07 05:00:00|4493|4489|4508|4501|4535|4534|4468|4466|2696458
1573189200000|2019-11-08 05:00:00|4458|4454|4508|4496|4508|4504|4426|4425|2027792
1573448400000|2019-11-11 05:00:00|4470|4454|4471|4460|4503|4501|4443|4442|1820668
1573534800000|2019-11-12 05:00:00|4512|4498|4452|4445|4512|4503|4426|4425|1681841
1573621200000|2019-11-13 05:00:00|4435|4418|4407|4401|4440|4437|4388|4386|1919822
1573707600000|2019-11-14 05:00:00|4430|4416|4449|4440|4450|4449|4395|4394|1421332
1573794000000|2019-11-15 05:00:00|4484|4478|4489|4475|4509|4507|4456|4455|1600932
1574053200000|2019-11-18 05:00:00|4494|4479|4478|4465|4494|4491|4447|4446|1431329
1574139600000|2019-11-19 05:00:00|4499|4478|4457|4449|4505|4504|4449|4448|1913444
1574226000000|2019-11-20 05:00:00|4404|4398|4382|4363|4415|4414|4352|4351|2393046
1574312400000|2019-11-21 05:00:00|4295|4291|4307|4297|4328|4327|4248|4247|2842866
1574398800000|2019-11-22 05:00:00|4360|4352|4373|4365|4394|4393|4326|4324|3151042
1574658000000|2019-11-25 05:00:00|4391|4390|4458|4441|4462|4461|4385|4383|2263318
1574744400000|2019-11-26 05:00:00|4472|4468|4470|4464|4475|4474|4417|4414|1958391
1574830800000|2019-11-27 05:00:00|4500|4494|4523|4521|4528|4527|4479|4478|4099676
1575003600000|2019-11-29 05:00:00|4517|4510|4514|4502|4536|4535|4502|4501|1472528
1575262800000|2019-12-02 05:00:00|4515|4510|4454|4443|4520|4517|4445|4441|2510132
1575349200000|2019-12-03 05:00:00|4390|4373|4364|4348|4390|4381|4327|4325|2353670
1575435600000|2019-12-04 05:00:00|4370|4342|4402|4386|4434|4433|4355|4342|1944040
1575522000000|2019-12-05 05:00:00|4449|4437|4421|4415|4452|4449|4388|4387|2413136
1575608400000|2019-12-06 05:00:00|4490|4486|4481|4469|4513|4511|4472|4454|2581015
1575867600000|2019-12-09 05:00:00|4515|4507|4541|4525|4552|4551|4495|4493|2401427
1575954000000|2019-12-10 05:00:00|4505|4501|4536|4522|4541|4540|4489|4488|2616689
1576040400000|2019-12-11 05:00:00|4558|4529|4591|4562|4592|4590|4544|4529|2117024
1576126800000|2019-12-12 05:00:00|4596|4575|4690|4679|4696|4695|4577|4575|4113881
1576213200000|2019-12-13 05:00:00|4729|4711|4749|4741|4800|4799|4712|4711|5865513
1576472400000|2019-12-16 05:00:00|4819|4805|4701|4680|4819|4807|4687|4680|3029555
1576558800000|2019-12-17 05:00:00|4698|4670|4724|4709|4732|4731|4655|4653|2469865
1576645200000|2019-12-18 05:00:00|4707|4686|4664|4656|4717|4716|4658|4656|5283711
1576731600000|2019-12-19 05:00:00|4675|4670|4669|4660|4703|4702|4658|4657|3420876
1576818000000|2019-12-20 05:00:00|4895|4890|5020|5011|5121|5120|4830|4826|12572788
1577077200000|2019-12-23 05:00:00|5039|5038|5131|5120|5131|5126|5016|5013|4178129
1577163600000|2019-12-24 05:00:00|5150|5132|5097|5092|5163|5162|5075|5074|1781896
1577336400000|2019-12-26 05:00:00|5118|5100|5138|5129|5145|5144|5077|5076|2462897
1577422800000|2019-12-27 05:00:00|5175|5158|5134|5131|5175|5173|5119|5118|1565120
1577682000000|2019-12-30 05:00:00|5165|5159|5106|5100|5177|5167|5095|5094|2041478
1577768400000|2019-12-31 05:00:00|5103|5102|5094|5075|5128|5112|5075|5074|2240876
1577941200000|2020-01-02 05:00:00|5144|5130|5132|5127|5168|5167|5073|5072|3076441
1578027600000|2020-01-03 05:00:00|5031|5004|4989|4984|5041|5040|4957|4956|3621304
1578286800000|2020-01-06 05:00:00|4944|4933|4838|4834|4944|4934|4828|4827|5119499
1578373200000|2020-01-07 05:00:00|4825|4814|4859|4847|4867|4866|4813|4811|3197650
1578459600000|2020-01-08 05:00:00|4858|4852|4879|4873|4904|4902|4843|4842|4027478
1578546000000|2020-01-09 05:00:00|4930|4915|4924|4920|4930|4928|4893|4892|1910089
1578632400000|2020-01-10 05:00:00|4936|4932|4898|4881|4958|4957|4881|4880|2282920
1578891600000|2020-01-13 05:00:00|4925|4915|4954|4936|4966|4965|4882|4880|2830854
1578978000000|2020-01-14 05:00:00|4948|4943|5024|5018|5028|5027|4938|4931|3388124
1579064400000|2020-01-15 05:00:00|5060|5059|5048|5042|5094|5093|5011|5010|2685949
1579150800000|2020-01-16 05:00:00|5059|5054|5138|5121|5138|5135|5046|5045|3179879
1579237200000|2020-01-17 05:00:00|5154|5140|5194|5187|5194|5193|5132|5130|4435433
1579582800000|2020-01-21 05:00:00|5133|5124|5071|5049|5146|5132|5031|5030|9654449
1579669200000|2020-01-22 05:00:00|5073|5056|4990|4976|5104|5103|4975|4970|3933278
1579755600000|2020-01-23 05:00:00|4904|4897|4957|4940|4962|4961|4814|4812|4552379
1579842000000|2020-01-24 05:00:00|4925|4910|4758|4749|4930|4928|4713|4712|5338381
1580101200000|2020-01-27 05:00:00|4550|4536|4528|4526|4614|4613|4476|4473|6653461
1580187600000|2020-01-28 05:00:00|4582|4574|4652|4634|4686|4685|4538|4537|5037472
1580274000000|2020-01-29 05:00:00|4636|4635|4656|4643|4697|4696|4627|4625|2529945
1580360400000|2020-01-30 05:00:00|4394|4387|4504|4474|4579|4576|4378|4370|11667897
1580446800000|2020-01-31 05:00:00|4515|4499|4353|4339|4517|4516|4322|4321|5889741
1580706000000|2020-02-03 05:00:00|4375|4371|4302|4274|4411|4410|4212|4210|6830096
1580792400000|2020-02-04 05:00:00|4416|4410|4360|4353|4442|4439|4338|4337|4734279
1580878800000|2020-02-05 05:00:00|4436|4430|4420|4410|4504|4503|4392|4391|5457891
1580965200000|2020-02-06 05:00:00|4471|4455|4382|4377|4483|4480|4375|4374|3532203
1581051600000|2020-02-07 05:00:00|4295|4290|4225|4216|4304|4301|4199|4198|9691618
1581310800000|2020-02-10 05:00:00|4221|4210|4180|4177|4241|4240|4167|4166|3958594
1581397200000|2020-02-11 05:00:00|4227|4206|4298|4291|4329|4328|4205|4203|4728535
1581483600000|2020-02-12 05:00:00|4325|4323|4411|4402|4445|4444|4310|4308|5554749
1581570000000|2020-02-13 05:00:00|4333|4317|4326|4313|4360|4358|4277|4276|4832379
1581656400000|2020-02-14 05:00:00|4312|4303|4276|4255|4312|4310|4251|4250|3064079
1582002000000|2020-02-18 05:00:00|4260|4253|4292|4274|4300|4296|4255|4252|4485495
1582088400000|2020-02-19 05:00:00|4262|4255|4342|4324|4344|4343|4256|4253|3415765
1582174800000|2020-02-20 05:00:00|4259|4250|4256|4239|4286|4284|4219|4218|4285316
1582261200000|2020-02-21 05:00:00|4215|4210|4173|4166|4230|4219|4165|4164|6581342
1582520400000|2020-02-24 05:00:00|3942|3926|3782|3776|3975|3974|3777|3776|12744719
1582606800000|2020-02-25 05:00:00|3813|3800|3586|3580|3816|3811|3568|3567|13672712
1582693200000|2020-02-26 05:00:00|3621|3611|3317|3297|3621|3617|3239|3238|20627455
1582779600000|2020-02-27 05:00:00|3249|3238|3186|3182|3371|3369|3020|3019|27758354
1582866000000|2020-02-28 05:00:00|3123|3116|3372|3310|3399|3349|3108|3103|21244926
1583125200000|2020-03-02 05:00:00|3285|3250|3309|3294|3309|3305|3125|3124|15404247
1583211600000|2020-03-03 05:00:00|3316|3302|3189|3179|3335|3333|3116|3115|16702351
1583298000000|2020-03-04 05:00:00|3238|3225|3245|3200|3250|3245|3091|3090|14729317
1583384400000|2020-03-05 05:00:00|3098|3072|2801|2786|3098|3090|2766|2765|29735230
1583470800000|2020-03-06 05:00:00|2691|2690|2720|2711|2930|2929|2611|2610|26166301
1583726400000|2020-03-09 04:00:00|2444|2422|2190|2170|2481|2473|2152|2151|28463823
1583812800000|2020-03-10 04:00:00|2351|2351|2410|2394|2419|2417|2020|2019|40946678
1583899200000|2020-03-11 04:00:00|2293|2279|2199|2137|2370|2367|2042|2041|34337123
1583985600000|2020-03-12 04:00:00|1797|1781|1505|1490|2138|2137|1471|1470|42104380
1584072000000|2020-03-13 04:00:00|1835|1834|1791|1700|1847|1846|1502|1501|48548683
1584331200000|2020-03-16 04:00:00|1515|1500|1465|1451|1792|1790|1451|1450|41670566
1584417600000|2020-03-17 04:00:00|1477|1476|1271|1251|1490|1489|1209|1208|37218824
1584504000000|2020-03-18 04:00:00|1116|1115|949|900|1155|1153|791|790|63428743
1584590400000|2020-03-19 04:00:00|916|912|1019|995|1040|1039|861|860|47381085
1584676800000|2020-03-20 04:00:00|1110|1109|1202|1191|1381|1380|1064|1063|69290709
1584936000000|2020-03-23 04:00:00|1127|1122|1203|1185|1246|1245|1062|1061|46555240
1585022400000|2020-03-24 04:00:00|1419|1400|1370|1350|1669|1668|1311|1310|58821091
1585108800000|2020-03-25 04:00:00|1506|1500|1568|1545|1707|1705|1313|1311|68787796
1585195200000|2020-03-26 04:00:00|1550|1538|1803|1775|1914|1912|1507|1505|88291352
1585281600000|2020-03-27 04:00:00|1600|1593|1441|1435|1616|1615|1407|1406|57081060
1585540800000|2020-03-30 04:00:00|1344|1343|1286|1265|1347|1346|1172|1171|41106438
1585627200000|2020-03-31 04:00:00|1100|1094|1318|1310|1455|1454|1098|1094|98403218
1585713600000|2020-04-01 04:00:00|1260|1259|879|878|1260|1259|862|861|163262167
1585800000000|2020-04-02 04:00:00|801|800|800|796|853|852|781|780|178415853
1585886400000|2020-04-03 04:00:00|830|829|852|846|874|873|803|802|100647293
1586145600000|2020-04-06 04:00:00|930|927|1023|1018|1096|1095|915|914|166968929
1586232000000|2020-04-07 04:00:00|1238|1235|1131|1127|1295|1294|1106|1105|156625187
1586318400000|2020-04-08 04:00:00|1186|1185|1199|1195|1219|1218|1137|1136|94104346
1586404800000|2020-04-09 04:00:00|1292|1291|1249|1238|1374|1373|1192|1191|127511084
1586750400000|2020-04-13 04:00:00|1179|1178|1149|1145|1183|1180|1096|1095|66589203
1586836800000|2020-04-14 04:00:00|1247|1246|1250|1245|1319|1318|1218|1217|68254093
1586923200000|2020-04-15 04:00:00|1196|1188|1241|1233|1243|1242|1158|1157|47509926
1587009600000|2020-04-16 04:00:00|1216|1208|1186|1182|1229|1228|1138|1137|47328938
1587096000000|2020-04-17 04:00:00|1273|1268|1262|1254|1277|1276|1227|1226|50961716
1587355200000|2020-04-20 04:00:00|1200|1200|1223|1221|1256|1255|1186|1186|35003449
1587441600000|2020-04-21 04:00:00|1180|1179|1184|1181|1230|1229|1163|1162|35036989
1587528000000|2020-04-22 04:00:00|1207|1203|1166|1165|1218|1217|1138|1137|34766391
1587614400000|2020-04-23 04:00:00|1172|1170|1209|1201|1239|1238|1167|1165|40166456
1587700800000|2020-04-24 04:00:00|1320|1130|1195|1192|1320|1234|1163|1130|33380207
1587960000000|2020-04-27 04:00:00|1209|1208|1300|1296|1325|1324|1201|1200|49259077
1588046400000|2020-04-28 04:00:00|1399|1396|1449|1445|1467|1466|1337|1336|75148023
1588132800000|2020-04-29 04:00:00|1577|1576|1672|1664|1683|1682|1564|1563|91163956
1588219200000|2020-04-30 04:00:00|1627|1623|1578|1573|1669|1668|1518|1517|73455236
1588305600000|2020-05-01 04:00:00|1489|1483|1399|1387|1530|1529|1373|1372|56719934
1588564800000|2020-05-04 04:00:00|1313|1312|1435|1430|1458|1457|1276|1275|64666585
1588651200000|2020-05-05 04:00:00|1425|1420|1315|1307|1489|1489|1294|1293|75843377
1588737600000|2020-05-06 04:00:00|1352|1350|1287|1280|1360|1359|1259|1258|43948110
1588824000000|2020-05-07 04:00:00|1299|1298|1354|1351|1374|1373|1299|1288|35773354
1588910400000|2020-05-08 04:00:00|1408|1406|1422|1416|1439|1438|1366|1365|36698625
1589169600000|2020-05-11 04:00:00|1407|1406|1388|1382|1429|1428|1365|1364|31565060
1589256000000|2020-05-12 04:00:00|1411|1409|1322|1315|1422|1421|1317|1315|30725900
1589342400000|2020-05-13 04:00:00|1300|1297|1229|1226|1302|1300|1190|1189|49787468
1589428800000|2020-05-14 04:00:00|1168|1165|1228|1226|1262|1261|1101|1100|48717775
1589515200000|2020-05-15 04:00:00|1223|1212|1277|1271|1310|1309|1196|1195|31139123
1589774400000|2020-05-18 04:00:00|1410|1409|1474|1469|1507|1506|1393|1392|69181591
1589860800000|2020-05-19 04:00:00|1454|1451|1416|1408|1483|1482|1363|1362|44996341
1589947200000|2020-05-20 04:00:00|1459|1457|1417|1414|1469|1468|1383|1382|34668638
1590033600000|2020-05-21 04:00:00|1392|1390|1463|1455|1513|1512|1390|1389|44844058
1590120000000|2020-05-22 04:00:00|1491|1490|1448|1444|1518|1517|1416|1415|25540921
1590465600000|2020-05-26 04:00:00|1590|1588|1630|1626|1652|1651|1582|1581|49864413
1590552000000|2020-05-27 04:00:00|1803|1802|1726|1720|1814|1812|1613|1612|69504780
1590638400000|2020-05-28 04:00:00|1740|1734|1594|1587|1740|1735|1574|1573|52441880
1590724800000|2020-05-29 04:00:00|1502|1501|1578|1574|1592|1591|1501|1500|43066340
1590984000000|2020-06-01 04:00:00|1597|1596|1680|1678|1708|1707|1588|1587|35596743
1591070400000|2020-06-02 04:00:00|1725|1724|1688|1682|1748|1747|1657|1656|33872261
1591156800000|2020-06-03 04:00:00|1664|1663|1730|1722|1765|1764|1658|1657|45291896
1591243200000|2020-06-04 04:00:00|1732|1730|1856|1845|1906|1905|1667|1666|74316542
1591329600000|2020-06-05 04:00:00|2237|2226|2160|2145|2294|2293|2106|2105|93080541
1591588800000|2020-06-08 04:00:00|2471|2470|2490|2488|2528|2527|2342|2341|84630722
1591675200000|2020-06-09 04:00:00|2315|2311|2305|2300|2365|2364|2194|2193|56350151
1591761600000|2020-06-10 04:00:00|2196|2195|2061|2055|2248|2246|1951|1950|70565994
1591848000000|2020-06-11 04:00:00|1734|1733|1746|1742|1899|1898|1676|1675|67043768
1591934400000|2020-06-12 04:00:00|1985|1982|1998|1991|2020|2019|1854|1853|54064001
1592193600000|2020-06-15 04:00:00|1809|1808|1950|1940|1982|1981|1796|1795|50791574
1592280000000|2020-06-16 04:00:00|2176|2175|2045|2035|2178|2177|1961|1960|45947765
1592366400000|2020-06-17 04:00:00|1923|1919|1910|1908|1980|1978|1868|1867|35210613
1592452800000|2020-06-18 04:00:00|1783|1780|1887|1876|1955|1954|1782|1780|48471202
1592539200000|2020-06-19 04:00:00|1909|1907|1784|1783|1922|1921|1749|1748|42908911
1592798400000|2020-06-22 04:00:00|1725|1721|1728|1716|1765|1764|1655|1654|35342726
1592884800000|2020-06-23 04:00:00|1747|1746|1805|1793|1805|1804|1712|1711|26125450
1592971200000|2020-06-24 04:00:00|1707|1703|1601|1598|1728|1727|1567|1566|41441002
1593057600000|2020-06-25 04:00:00|1515|1512|1600|1599|1625|1624|1512|1511|31132303
1593144000000|2020-06-26 04:00:00|1613|1612|1584|1582|1635|1634|1517|1516|25625301
1593403200000|2020-06-29 04:00:00|1556|1554|1679|1676|1680|1679|1493|1492|31265801
1593489600000|2020-06-30 04:00:00|1655|1653|1641|1640|1671|1670|1586|1585|20370817
1593576000000|2020-07-01 04:00:00|1688|1686|1638|1633|1783|1782|1619|1618|29413209
1593662400000|2020-07-02 04:00:00|1711|1710|1594|1586|1717|1716|1581|1580|25570597
1594008000000|2020-07-06 04:00:00|1612|1611|1566|1553|1622|1621|1512|1511|28174913
1594094400000|2020-07-07 04:00:00|1510|1509|1459|1458|1540|1539|1457|1456|25190569
1594180800000|2020-07-08 04:00:00|1454|1453|1533|1531|1548|1547|1427|1426|25552088
1594267200000|2020-07-09 04:00:00|1584|1583|1459|1458|1600|1600|1451|1450|32404093
1594353600000|2020-07-10 04:00:00|1450|1447|1617|1615|1627|1626|1431|1430|55725211
1594612800000|2020-07-13 04:00:00|1648|1647|1532|1526|1670|1669|1527|1526|34686558
1594699200000|2020-07-14 04:00:00|1497|1493|1508|1500|1519|1518|1460|1459|22826204
1594785600000|2020-07-15 04:00:00|1613|1612|1749|1748|1756|1755|1594|1593|62035686
1594872000000|2020-07-16 04:00:00|1645|1641|1586|1578|1662|1661|1579|1578|36872156
1594958400000|2020-07-17 04:00:00|1569|1563|1551|1541|1600|1599|1524|1523|24120937
1595217600000|2020-07-20 04:00:00|1560|1556|1506|1500|1595|1594|1491|1490|22450441
1595304000000|2020-07-21 04:00:00|1525|1522|1522|1519|1548|1547|1502|1501|20881527
1595390400000|2020-07-22 04:00:00|1511|1505|1520|1511|1534|1533|1498|1497|14902925
1595476800000|2020-07-23 04:00:00|1504|1501|1481|1479|1538|1537|1452|1451|29054971
1595563200000|2020-07-24 04:00:00|1460|1456|1485|1479|1535|1534|1447|1446|23185805
1595822400000|2020-07-27 04:00:00|1463|1461|1379|1375|1464|1462|1363|1362|33875788
1595908800000|2020-07-28 04:00:00|1381|1380|1435|1426|1459|1458|1376|1375|27670452
1595995200000|2020-07-29 04:00:00|1447|1442|1466|1464|1470|1469|1410|1409|17356547
1596081600000|2020-07-30 04:00:00|1424|1423|1434|1431|1453|1452|1402|1401|14004078
1596168000000|2020-07-31 04:00:00|1430|1422|1390|1388|1435|1434|1373|1372|17568981
1596427200000|2020-08-03 04:00:00|1350|1348|1311|1307|1354|1352|1283|1282|31353244
1596513600000|2020-08-04 04:00:00|1312|1309|1376|1375|1399|1398|1308|1307|21572300
1596600000000|2020-08-05 04:00:00|1420|1419|1405|1400|1427|1426|1367|1366|21839829
1596686400000|2020-08-06 04:00:00|1345|1344|1379|1374|1402|1401|1331|1330|52053929
1596772800000|2020-08-07 04:00:00|1362|1361|1429|1420|1432|1431|1334|1333|28783860
1597032000000|2020-08-10 04:00:00|1437|1432|1545|1540|1547|1546|1435|1432|37688232
1597118400000|2020-08-11 04:00:00|1648|1644|1582|1578|1652|1651|1563|1562|45592756
1597204800000|2020-08-12 04:00:00|1623|1618|1524|1514|1623|1618|1482|1481|30887593
1597291200000|2020-08-13 04:00:00|1505|1501|1523|1522|1575|1574|1492|1491|17555457
1597377600000|2020-08-14 04:00:00|1501|1495|1548|1546|1572|1571|1487|1486|19708852
1597636800000|2020-08-17 04:00:00|1540|1539|1471|1465|1546|1543|1469|1465|25677289
1597723200000|2020-08-18 04:00:00|1468|1466|1445|1438|1491|1490|1427|1426|21538302
1597809600000|2020-08-19 04:00:00|1442|1443|1462|1460|1518|1517|1426|1425|24293976
1597896000000|2020-08-20 04:00:00|1435|1434|1459|1452|1472|1471|1418|1417|13649665
1597982400000|2020-08-21 04:00:00|1449|1446|1470|1461|1493|1492|1444|1443|15936218
1598241600000|2020-08-24 04:00:00|1504|1501|1619|1610|1621|1620|1466|1465|48371833
1598328000000|2020-08-25 04:00:00|1630|1628|1590|1586|1639|1638|1534|1533|32244067
1598414400000|2020-08-26 04:00:00|1572|1570|1531|1526|1579|1578|1520|1519|22024060
1598500800000|2020-08-27 04:00:00|1569|1568|1614|1613|1668|1667|1565|1564|41743969
1598587200000|2020-08-28 04:00:00|1660|1655|1725|1720|1734|1733|1624|1623|46325158
1598846400000|2020-08-31 04:00:00|1733|1730|1649|1648|1734|1732|1648|1647|36268938
1598932800000|2020-09-01 04:00:00|1614|1611|1656|1648|1670|1669|1603|1602|21341199
1599019200000|2020-09-02 04:00:00|1661|1659|1674|1667|1677|1676|1622|1621|18571987
1599105600000|2020-09-03 04:00:00|1764|1761|1760|1755|1875|1874|1711|1710|86762309
1599192000000|2020-09-04 04:00:00|1840|1839|1858|1850|1865|1864|1743|1742|59497859
1599537600000|2020-09-08 04:00:00|1791|1786|1830|1825|1892|1891|1787|1785|40030913
1599624000000|2020-09-09 04:00:00|1823|1813|1768|1766|1823|1821|1727|1726|32141885
1599710400000|2020-09-10 04:00:00|1783|1781|1790|1785|1875|1874|1782|1780|33166923
1599796800000|2020-09-11 04:00:00|1825|1816|1771|1765|1825|1817|1745|1744|21300970
1600056000000|2020-09-14 04:00:00|1794|1790|1790|1783|1812|1811|1755|1754|21782479
1600142400000|2020-09-15 04:00:00|1721|1720|1598|1596|1722|1721|1586|1585|68277976
1600228800000|2020-09-16 04:00:00|1610|1607|1645|1644|1667|1666|1595|1594|33800585
1600315200000|2020-09-17 04:00:00|1584|1579|1626|1621|1651|1650|1571|1570|25656021
1600401600000|2020-09-18 04:00:00|1596|1594|1532|1530|1608|1607|1507|1506|38483727
1600660800000|2020-09-21 04:00:00|1478|1474|1431|1425|1490|1489|1401|1401|35220765
1600747200000|2020-09-22 04:00:00|1443|1440|1441|1439|1482|1481|1419|1418|24987089
1600833600000|2020-09-23 04:00:00|1458|1451|1414|1413|1505|1504|1412|1411|28238509
1600920000000|2020-09-24 04:00:00|1402|1397|1375|1371|1417|1416|1341|1340|29062445
1601006400000|2020-09-25 04:00:00|1459|1455|1508|1505|1509|1508|1417|1416|47111757
1601265600000|2020-09-28 04:00:00|1555|1553|1532|1529|1555|1553|1479|1478|32163204
1601352000000|2020-09-29 04:00:00|1529|1522|1510|1505|1543|1542|1482|1481|19483702
1601438400000|2020-09-30 04:00:00|1545|1539|1519|1518|1596|1595|1512|1511|39882600
1601524800000|2020-10-01 04:00:00|1543|1537|1505|1502|1543|1541|1471|1470|25081884
1601611200000|2020-10-02 04:00:00|1431|1426|1520|1514|1522|1521|1424|1423|26065457
1601870400000|2020-10-05 04:00:00|1515|1509|1500|1496|1523|1522|1481|1480|19189806
1601956800000|2020-10-06 04:00:00|1525|1519|1525|1518|1597|1596|1513|1512|38766132
1602043200000|2020-10-07 04:00:00|1550|1547|1602|1596|1605|1604|1530|1529|26242870
1602129600000|2020-10-08 04:00:00|1616|1612|1564|1559|1617|1615|1538|1537|35101533
1602216000000|2020-10-09 04:00:00|1582|1571|1572|1569|1607|1606|1555|1554|30485960
1602475200000|2020-10-12 04:00:00|1545|1542|1523|1521|1551|1550|1521|1520|23145436
1602561600000|2020-10-13 04:00:00|1475|1472|1404|1402|1483|1482|1399|1398|43522192
1602648000000|2020-10-14 04:00:00|1433|1425|1401|1397|1443|1442|1392|1391|30202734
1602734400000|2020-10-15 04:00:00|1373|1372|1403|1400|1404|1403|1363|1362|24957928
1602820800000|2020-10-16 04:00:00|1409|1406|1409|1408|1433|1432|1372|1371|36026139
1603080000000|2020-10-19 04:00:00|1421|1413|1415|1414|1450|1449|1400|1399|24263275
1603166400000|2020-10-20 04:00:00|1442|1439|1461|1460|1471|1470|1424|1423|25063918
1603252800000|2020-10-21 04:00:00|1460|1458|1448|1447|1463|1462|1431|1430|15925137
1603339200000|2020-10-22 04:00:00|1455|1450|1520|1518|1524|1523|1448|1447|28892608
1603425600000|2020-10-23 04:00:00|1522|1519|1537|1533|1550|1549|1504|1503|22591824
1603684800000|2020-10-26 04:00:00|1483|1475|1403|1402|1483|1480|1383|1382|45099110
1603771200000|2020-10-27 04:00:00|1402|1401|1376|1375|1417|1416|1374|1373|21010036
1603857600000|2020-10-28 04:00:00|1324|1322|1230|1229|1327|1326|1230|1229|49735480
1603944000000|2020-10-29 04:00:00|1234|1233|1298|1297|1309|1308|1212|1211|27757052
1604030400000|2020-10-30 04:00:00|1284|1278|1370|1369|1448|1447|1263|1262|70267127
1604293200000|2020-11-02 05:00:00|1348|1344|1355|1354|1365|1364|1294|1293|27225389
1604379600000|2020-11-03 05:00:00|1359|1357|1372|1371|1398|1397|1348|1347|22406906
1604466000000|2020-11-04 05:00:00|1370|1363|1334|1333|1387|1386|1327|1326|24203271
1604552400000|2020-11-05 05:00:00|1355|1353|1418|1414|1423|1422|1348|1345|24750843
1604638800000|2020-11-06 05:00:00|1393|1391|1383|1382|1414|1413|1367|1366|17052943
1604898000000|2020-11-09 05:00:00|1848|1847|1924|1923|1985|1985|1772|1771|150503637
1604984400000|2020-11-10 05:00:00|1863|1840|1672|1670|1869|1866|1641|1640|102311264
1605070800000|2020-11-11 05:00:00|1696|1693|1622|1620|1700|1698|1609|1608|51946259
1605157200000|2020-11-12 05:00:00|1569|1558|1495|1493|1586|1585|1489|1488|73222267
1605243600000|2020-11-13 05:00:00|1520|1519|1605|1601|1620|1619|1498|1497|141365039
1605502800000|2020-11-16 05:00:00|1747|1734|1760|1756|1800|1799|1692|1691|89014393
1605589200000|2020-11-17 05:00:00|1722|1720|1807|1805|1858|1857|1695|1694|56208744
1605675600000|2020-11-18 05:00:00|1756|1754|1759|1758|1830|1829|1745|1744|58794234
1605762000000|2020-11-19 05:00:00|1767|1764|1820|1817|1825|1824|1747|1746|36371230
1605848400000|2020-11-20 05:00:00|1816|1814|1738|1736|1828|1827|1734|1733|44171345
1606107600000|2020-11-23 05:00:00|1789|1787|1818|1817|1836|1835|1763|1762|40874203
1606194000000|2020-11-24 05:00:00|1940|1936|2024|2022|2043|2042|1907|1906|68151746
1606280400000|2020-11-25 05:00:00|2045|2041|2069|2061|2090|2089|1993|1992|48185910
1606453200000|2020-11-27 05:00:00|2102|2100|2159|2158|2225|2224|2086|2085|42249000
1606712400000|2020-11-30 05:00:00|2178|2175|1998|1996|2178|2177|1984|1983|68456476
1606798800000|2020-12-01 05:00:00|2102|2099|2015|2014|2102|2099|2006|2005|42140808
1606885200000|2020-12-02 05:00:00|1984|1981|2116|2112|2127|2126|1924|1923|43349325
1606971600000|2020-12-03 05:00:00|2148|2146|2292|2287|2350|2349|2138|2137|82420072
1607058000000|2020-12-04 05:00:00|2354|2350|2348|2345|2371|2370|2260|2259|57159796
1607317200000|2020-12-07 05:00:00|2340|2336|2324|2312|2345|2344|2270|2269|42241428
1607403600000|2020-12-08 05:00:00|2305|2300|2364|2355|2392|2391|2296|2295|38054506
1607490000000|2020-12-09 05:00:00|2399|2395|2286|2262|2438|2437|2198|2197|60291338
1607576400000|2020-12-10 05:00:00|2227|2222|2237|2231|2308|2307|2217|2216|42231049
1607662800000|2020-12-11 05:00:00|2265|2264|2135|2130|2282|2281|2129|2128|44554866
1607922000000|2020-12-14 05:00:00|2232|2231|2094|2093|2275|2274|2094|2093|46927200
1608008400000|2020-12-15 05:00:00|2119|2117|2154|2153|2171|2170|1996|1995|51188541
1608094800000|2020-12-16 05:00:00|2156|2154|2179|2173|2221|2220|2132|2131|31310103
1608181200000|2020-12-17 05:00:00|2189|2186|2165|2161|2190|2189|2132|2131|22284607
1608267600000|2020-12-18 05:00:00|2164|2156|2146|2145|2198|2197|2101|2100|31827937
1608526800000|2020-12-21 05:00:00|2023|2022|2108|2103|2130|2129|2004|2003|41873115
1608613200000|2020-12-22 05:00:00|2110|2105|1983|1979|2126|2125|1976|1975|34885102
1608699600000|2020-12-23 05:00:00|2015|2012|2096|2093|2108|2107|2004|2003|27885047
1608786000000|2020-12-24 05:00:00|2098|2096|2086|2085|2108|2107|2043|2042|13414960
1609131600000|2020-12-28 05:00:00|2134|2133|2174|2166|2205|2204|2103|2102|29216188
1609218000000|2020-12-29 05:00:00|2226|2220|2143|2140|2227|2226|2137|2136|23567646
1609304400000|2020-12-30 05:00:00|2160|2154|2179|2173|2209|2208|2139|2138|21015351
1609390800000|2020-12-31 05:00:00|2165|2162|2166|2165|2179|2178|2091|2090|23301990
1609736400000|2021-01-04 05:00:00|2164|2159|2038|2037|2172|2170|2005|2004|35907419
1609822800000|2021-01-05 05:00:00|2018|2016|2065|2057|2085|2084|2017|2015|25363298
1609909200000|2021-01-06 05:00:00|2059|2054|2043|2040|2092|2091|2017|2016|31006456
1609995600000|2021-01-07 05:00:00|2051|2048|2075|2074|2128|2127|2049|2047|23296904
1610082000000|2021-01-08 05:00:00|2099|2087|2048|2044|2102|2101|2019|2018|26527979
1610341200000|2021-01-11 05:00:00|2017|2010|2015|2012|2045|2044|1963|1962|27070875
1610427600000|2021-01-12 05:00:00|2009|2002|2013|2012|2014|2013|1962|1961|29294033
1610514000000|2021-01-13 05:00:00|1988|1982|2013|2007|2021|2020|1969|1968|21442916
1610600400000|2021-01-14 05:00:00|2049|2045|2092|2091|2155|2154|2048|2045|41209523
1610686800000|2021-01-15 05:00:00|2079|2068|2084|2078|2140|2139|2057|2056|30103341
1611032400000|2021-01-19 05:00:00|2109|2100|2087|2086|2126|2125|2062|2061|18454009
1611118800000|2021-01-20 05:00:00|2109|2101|2079|2078|2121|2120|2060|2059|17629055
1611205200000|2021-01-21 05:00:00|2077|2069|2076|2075|2088|2087|2033|2032|17143544
1611291600000|2021-01-22 05:00:00|2035|2031|2023|2022|2043|2042|2005|2004|21944749
1611550800000|2021-01-25 05:00:00|1981|1975|1926|1919|1981|1979|1874|1873|48639681
1611637200000|2021-01-26 05:00:00|1941|1929|1876|1871|1951|1950|1863|1862|37655512
1611723600000|2021-01-27 05:00:00|1844|1839|1903|1896|1942|1941|1797|1796|42241925
1611810000000|2021-01-28 05:00:00|2011|2009|1975|1974|2067|2066|1966|1965|42982606
1611896400000|2021-01-29 05:00:00|1969|1961|1868|1867|1982|1981|1839|1838|40757290
1612155600000|2021-02-01 05:00:00|1900|1895|1880|1879|1913|1912|1842|1841|22764022
1612242000000|2021-02-02 05:00:00|1922|1915|1948|1940|1960|1959|1899|1898|24137164
1612328400000|2021-02-03 05:00:00|1964|1963|2045|2042|2049|2048|1944|1943|29805066
1612414800000|2021-02-04 05:00:00|2098|2092|2107|2101|2133|2132|2067|2066|28146105
1612501200000|2021-02-05 05:00:00|2139|2138|2133|2131|2175|2174|2114|2113|26327526
1612760400000|2021-02-08 05:00:00|2159|2156|2161|2160|2181|2180|2125|2124|19458385
1612846800000|2021-02-09 05:00:00|2144|2139|2109|2104|2146|2140|2069|2068|23121362
1612933200000|2021-02-10 05:00:00|2116|2115|2093|2092|2165|2164|2088|2087|24764253
1613019600000|2021-02-11 05:00:00|2092|2090|2073|2071|2113|2112|2046|2045|19933388
1613106000000|2021-02-12 05:00:00|2010|2007|2060|2058|2083|2082|2006|2005|21515779
1613451600000|2021-02-16 05:00:00|2117|2115|2249|2245|2256|2255|2097|2096|48145569
1613538000000|2021-02-17 05:00:00|2229|2221|2326|2319|2406|2405|2189|2188|53097918
1613624400000|2021-02-18 05:00:00|2298|2297|2290|2288|2315|2314|2239|2238|23348775
1613710800000|2021-02-19 05:00:00|2362|2362|2461|2455|2472|2471|2349|2348|47453713
1613970000000|2021-02-22 05:00:00|2525|2515|2598|2597|2733|2732|2466|2465|75941575
1614056400000|2021-02-23 05:00:00|2509|2500|2648|2646|2673|2672|2347|2346|89566446
1614142800000|2021-02-24 05:00:00|2710|2709|2703|2702|2818|2817|2674|2673|78057128
1614229200000|2021-02-25 05:00:00|2796|2791|2547|2546|2824|2823|2507|2506|62023858
1614315600000|2021-02-26 05:00:00|2597|2590|2676|2676|2686|2685|2528|2527|44509396
1614574800000|2021-03-01 05:00:00|2768|2754|2632|2627|2792|2791|2603|2602|51171266
1614661200000|2021-03-02 05:00:00|2691|2680|2762|2760|2785|2784|2655|2654|43870783
1614747600000|2021-03-03 05:00:00|2843|2837|2868|2865|2959|2958|2818|2817|60175057
1614834000000|2021-03-04 05:00:00|2919|2908|2743|2739|2944|2943|2624|2623|63842146
1614920400000|2021-03-05 05:00:00|2721|2710|2610|2600|2721|2711|2327|2325|74375004
1615179600000|2021-03-08 05:00:00|2707|2703|2670|2663|2727|2726|2580|2579|41754810
1615266000000|2021-03-09 05:00:00|2699|2697|2770|2755|2785|2784|2581|2580|38259494
1615352400000|2021-03-10 05:00:00|2745|2740|2684|2669|2843|2842|2668|2667|37303706
1615438800000|2021-03-11 05:00:00|2705|2702|2753|2745|2777|2776|2649|2648|29291815
1615525200000|2021-03-12 05:00:00|2738|2737|2847|2839|2850|2849|2731|2730|28864409
1615780800000|2021-03-15 04:00:00|2899|2896|2980|2977|3012|3011|2891|2890|47017675
1615867200000|2021-03-16 04:00:00|2999|2995|2826|2825|2999|2996|2786|2785|44568000
1615953600000|2021-03-17 04:00:00|2819|2811|2893|2892|2895|2894|2782|2781|25607709
1616040000000|2021-03-18 04:00:00|2949|2944|2827|2826|2974|2973|2803|2802|39429397
1616126400000|2021-03-19 04:00:00|2850|2848|2896|2895|2903|2902|2714|2713|29992539
1616385600000|2021-03-22 04:00:00|2831|2829|2761|2745|2848|2847|2736|2735|27646895
1616472000000|2021-03-23 04:00:00|2702|2700|2538|2532|2734|2733|2519|2518|44231222
1616558400000|2021-03-24 04:00:00|2628|2617|2500|2485|2738|2737|2416|2415|65593670
1616644800000|2021-03-25 04:00:00|2392|2389|2587|2582|2604|2603|2373|2371|40575868
1616731200000|2021-03-26 04:00:00|2629|2624|2609|2600|2652|2651|2522|2521|24809801
1616990400000|2021-03-29 04:00:00|2605|2600|2568|2560|2614|2613|2525|2524|17012929
1617076800000|2021-03-30 04:00:00|2577|2571|2666|2665|2683|2682|2567|2566|20881708
1617163200000|2021-03-31 04:00:00|2665|2650|2655|2654|2680|2679|2592|2591|17776633
1617249600000|2021-04-01 04:00:00|2699|2688|2686|2685|2711|2710|2654|2653|16968180
1617595200000|2021-04-05 04:00:00|2785|2779|2810|2808|2873|2872|2770|2769|35297741
1617681600000|2021-04-06 04:00:00|2817|2815|2875|2856|2909|2908|2786|2785|29294465
1617768000000|2021-04-07 04:00:00|2942|2940|2900|2899|3063|3062|2888|2887|63117867
1617854400000|2021-04-08 04:00:00|2920|2911|2859|2853|2920|2913|2782|2782|32681046
1617940800000|2021-04-09 04:00:00|2880|2871|2930|2928|2958|2957|2849|2847|31233853
1618200000000|2021-04-12 04:00:00|2900|2890|2775|2772|2909|2908|2749|2748|33601174
1618286400000|2021-04-13 04:00:00|2713|2711|2782|2781|2795|2794|2674|2673|22394534
1618372800000|2021-04-14 04:00:00|2805|2800|2795|2791|2875|2874|2786|2785|20077197
1618459200000|2021-04-15 04:00:00|2819|2818|2736|2721|2825|2819|2713|2712|20970087
1618545600000|2021-04-16 04:00:00|2752|2747|2706|2702|2779|2778|2683|2682|17973317
1618804800000|2021-04-19 04:00:00|2714|2708|2690|2682|2727|2726|2639|2638|19182287
1618891200000|2021-04-20 04:00:00|2654|2649|2577|2572|2654|2649|2513|2512|27335144
1618977600000|2021-04-21 04:00:00|2570|2563|2734|2733|2735|2734|2525|2524|27113489
1619064000000|2021-04-22 04:00:00|2701|2697|2696|2690|2790|2789|2678|2677|26702270
1619150400000|2021-04-23 04:00:00|2703|2699|2728|2723|2741|2740|2657|2656|17081984
1619409600000|2021-04-26 04:00:00|2786|2783|2755|2754|2851|2850|2742|2741|17192317
1619496000000|2021-04-27 04:00:00|2759|2756|2785|2780|2788|2787|2715|2714|15016584
1619582400000|2021-04-28 04:00:00|2774|2766|2782|2777|2827|2826|2758|2757|14705090
1619668800000|2021-04-29 04:00:00|2884|2881|2724|2719|2914|2913|2713|2712|35464861
1619755200000|2021-04-30 04:00:00|2708|2700|2796|2795|2801|2800|2688|2687|17364748
1620014400000|2021-05-03 04:00:00|2813|2802|2799|2791|2836|2835|2753|2752|18653374
1620100800000|2021-05-04 04:00:00|2748|2745|2670|2665|2756|2755|2621|2620|29901184
1620187200000|2021-05-05 04:00:00|2683|2681|2657|2645|2731|2730|2637|2636|22351028
1620273600000|2021-05-06 04:00:00|2653|2643|2597|2596|2683|2682|2553|2552|22497947
1620360000000|2021-05-07 04:00:00|2600|2597|2676|2675|2686|2685|2589|2588|17856562
1620619200000|2021-05-10 04:00:00|2686|2680|2627|2626|2686|2683|2624|2623|15442932
1620705600000|2021-05-11 04:00:00|2539|2530|2588|2587|2613|2612|2509|2508|24732323
1620792000000|2021-05-12 04:00:00|2552|2547|2481|2477|2584|2583|2469|2468|20420103
1620878400000|2021-05-13 04:00:00|2503|2497|2513|2512|2560|2559|2429|2428|24814851
1620964800000|2021-05-14 04:00:00|2553|2551|2720|2719|2726|2725|2552|2551|31818348
1621224000000|2021-05-17 04:00:00|2732|2726|2759|2751|2760|2759|2679|2678|25838820
1621310400000|2021-05-18 04:00:00|2767|2761|2804|2795|2862|2861|2743|2742|30052048
1621396800000|2021-05-19 04:00:00|2701|2700|2770|2767|2780|2779|2674|2673|22718861
1621483200000|2021-05-20 04:00:00|2773|2761|2755|2753|2776|2766|2697|2696|20100473
1621569600000|2021-05-21 04:00:00|2791|2788|2719|2716|2804|2803|2716|2715|17610823
1621828800000|2021-05-24 04:00:00|2746|2742|2790|2789|2815|2814|2691|2690|23121601
1621915200000|2021-05-25 04:00:00|2825|2823|2860|2855|2937|2936|2825|2823|34854823
1622001600000|2021-05-26 04:00:00|2885|2884|2939|2937|2942|2941|2863|2862|21473872
1622088000000|2021-05-27 04:00:00|2955|2954|3000|2994|3000|2999|2922|2921|24217256
1622174400000|2021-05-28 04:00:00|2998|2996|2960|2953|3007|3006|2942|2941|22534825
1622520000000|2021-06-01 04:00:00|3019|3015|3017|3014|3075|3074|2991|2990|33006929
1622606400000|2021-06-02 04:00:00|3033|3030|3131|3130|3150|3149|2993|2992|32580640
1622692800000|2021-06-03 04:00:00|3114|3109|3070|3066|3130|3124|3037|3036|20928584
1622779200000|2021-06-04 04:00:00|3093|3092|3055|3054|3111|3110|3026|3025|16834056
1623038400000|2021-06-07 04:00:00|3082|3073|3091|3086|3146|3145|3065|3064|21350991
1623124800000|2021-06-08 04:00:00|3111|3100|3110|3106|3151|3150|3062|3061|22617023
1623211200000|2021-06-09 04:00:00|3123|3118|3045|3044|3135|3134|3044|3043|16092326
1623297600000|2021-06-10 04:00:00|3067|3060|2985|2983|3078|3077|2942|2941|25684527
1623384000000|2021-06-11 04:00:00|2950|2949|2994|2991|3005|3004|2930|2929|16725751
1623643200000|2021-06-14 04:00:00|2990|2986|2875|2874|2998|2997|2864|2863|21495044
1623729600000|2021-06-15 04:00:00|2884|2879|2862|2861|2940|2939|2842|2841|16560336
1623816000000|2021-06-16 04:00:00|2898|2892|2929|2926|2949|2948|2870|2869|22050226
1623902400000|2021-06-17 04:00:00|2931|2920|2844|2842|2972|2971|2842|2841|22808952
1623988800000|2021-06-18 04:00:00|2820|2815|2823|2819|2852|2851|2773|2772|19376782
1624248000000|2021-06-21 04:00:00|2836|2830|2870|2865|2870|2869|2791|2790|18085384
1624334400000|2021-06-22 04:00:00|2858|2856|2809|2806|2870|2869|2780|2779|16079071
1624420800000|2021-06-23 04:00:00|2815|2811|2816|2810|2849|2848|2803|2802|15329504
1624507200000|2021-06-24 04:00:00|2815|2806|2750|2747|2854|2853|2740|2739|27468057
1624593600000|2021-06-25 04:00:00|2760|2752|2815|2811|2823|2822|2753|2752|18685905
1624852800000|2021-06-28 04:00:00|2744|2742|2617|2613|2753|2752|2601|2600|55538176
1624939200000|2021-06-29 04:00:00|2620|2616|2577|2576|2649|2648|2577|2576|27265747
1625025600000|2021-06-30 04:00:00|2585|2579|2636|2635|2648|2647|2570|2569|19309268
1625112000000|2021-07-01 04:00:00|2661|2651|2639|2635|2685|2684|2613|2612|16746162
1625198400000|2021-07-02 04:00:00|2631|2626|2609|2604|2631|2629|2571|2570|17555449
1625544000000|2021-07-06 04:00:00|2610|2608|2504|2500|2628|2627|2494|2493|26764135
1625630400000|2021-07-07 04:00:00|2486|2483|2411|2407|2529|2528|2388|2387|32437415
1625716800000|2021-07-08 04:00:00|2319|2311|2374|2372|2416|2415|2285|2284|31710359
1625803200000|2021-07-09 04:00:00|2414|2408|2428|2425|2434|2433|2363|2362|20151837
1626062400000|2021-07-12 04:00:00|2401|2397|2389|2384|2401|2400|2356|2355|19905312
1626148800000|2021-07-13 04:00:00|2360|2356|2289|2285|2360|2356|2283|2282|23862409
1626235200000|2021-07-14 04:00:00|2304|2300|2262|2255|2336|2335|2248|2247|23305177
1626321600000|2021-07-15 04:00:00|2230|2227|2196|2193|2246|2245|2138|2137|37918628
1626408000000|2021-07-16 04:00:00|2227|2224|2094|2088|2236|2235|2081|2080|35875811
1626667200000|2021-07-19 04:00:00|1973|1971|1972|1971|2030|2029|1920|1919|75013905
1626753600000|2021-07-20 04:00:00|1992|1990|2120|2119|2138|2137|1963|1962|60016013
1626840000000|2021-07-21 04:00:00|2175|2171|2319|2318|2336|2335|2169|2167|68328300
1626926400000|2021-07-22 04:00:00|2280|2276|2271|2269|2288|2287|2220|2219|35454636
1627012800000|2021-07-23 04:00:00|2274|2268|2196|2194|2282|2280|2190|2189|29311822
1627272000000|2021-07-26 04:00:00|2177|2175|2317|2314|2320|2319|2172|2171|30866366
1627358400000|2021-07-27 04:00:00|2296|2294|2280|2279|2333|2332|2250|2249|23425059
1627444800000|2021-07-28 04:00:00|2323|2319|2285|2281|2339|2338|2220|2219|24287072
1627531200000|2021-07-29 04:00:00|2306|2303|2272|2271|2334|2333|2271|2270|23308337
1627617600000|2021-07-30 04:00:00|2225|2222|2166|2165|2268|2267|2150|2149|32071637
1627876800000|2021-08-02 04:00:00|2191|2181|2149|2144|2256|2255|2136|2135|30268516
1627963200000|2021-08-03 04:00:00|2157|2154|2144|2143|2160|2159|2053|2052|30003610
1628049600000|2021-08-04 04:00:00|2107|2100|2104|2103|2169|2168|2083|2082|29791127
1628136000000|2021-08-05 04:00:00|2118|2113|2256|2254|2265|2264|2116|2113|30149780
1628222400000|2021-08-06 04:00:00|2294|2290|2308|2307|2310|2309|2242|2241|27901215
1628481600000|2021-08-09 04:00:00|2291|2286|2273|2267|2291|2287|2200|2199|26961577
1628568000000|2021-08-10 04:00:00|2282|2274|2366|2363|2385|2384|2272|2271|31923660
1628654400000|2021-08-11 04:00:00|2360|2359|2400|2396|2400|2399|2307|2306|26224165
1628740800000|2021-08-12 04:00:00|2378|2373|2333|2332|2389|2388|2297|2296|26676097
1628827200000|2021-08-13 04:00:00|2330|2326|2286|2282|2338|2337|2274|2273|18125952
1629086400000|2021-08-16 04:00:00|2243|2237|2281|2278|2293|2292|2195|2194|22004764
1629172800000|2021-08-17 04:00:00|2221|2220|2210|2205|2250|2249|2167|2166|23112253
1629259200000|2021-08-18 04:00:00|2203|2197|2251|2246|2298|2297|2168|2167|28339147
1629345600000|2021-08-19 04:00:00|2204|2199|2174|2161|2227|2226|2135|2134|24697091
1629432000000|2021-08-20 04:00:00|2153|2151|2195|2194|2202|2201|2134|2133|19479264
1629691200000|2021-08-23 04:00:00|2227|2223|2285|2283|2300|2299|2224|2223|21255218
1629777600000|2021-08-24 04:00:00|2325|2319|2386|2384|2407|2406|2323|2319|29605584
1629864000000|2021-08-25 04:00:00|2398|2395|2416|2410|2432|2431|2342|2341|27446636
1629950400000|2021-08-26 04:00:00|2386|2381|2350|2345|2432|2431|2324|2323|26269813
1630036800000|2021-08-27 04:00:00|2361|2355|2439|2433|2457|2456|2355|2354|33889449
1630296000000|2021-08-30 04:00:00|2464|2455|2369|2363|2464|2460|2361|2360|25079600
1630382400000|2021-08-31 04:00:00|2355|2354|2417|2412|2419|2418|2353|2352|23519577
1630468800000|2021-09-01 04:00:00|2425|2422|2355|2348|2442|2441|2332|2331|28321150
1630555200000|2021-09-02 04:00:00|2360|2358|2406|2400|2447|2446|2313|2312|33471526
1630641600000|2021-09-03 04:00:00|2392|2388|2297|2291|2415|2414|2264|2263|40662824
1630987200000|2021-09-07 04:00:00|2284|2269|2357|2353|2360|2359|2257|2256|30547932
1631073600000|2021-09-08 04:00:00|2360|2355|2279|2278|2381|2380|2277|2276|22068670
1631160000000|2021-09-09 04:00:00|2283|2274|2329|2324|2372|2371|2263|2262|24900792
1631246400000|2021-09-10 04:00:00|2352|2341|2276|2273|2354|2349|2273|2272|23190928
1631505600000|2021-09-13 04:00:00|2306|2303|2332|2329|2348|2347|2224|2223|33490434
1631592000000|2021-09-14 04:00:00|2324|2321|2288|2286|2350|2349|2271|2270|22307261
1631678400000|2021-09-15 04:00:00|2276|2275|2318|2313|2318|2317|2236|2235|18798836
1631764800000|2021-09-16 04:00:00|2310|2305|2316|2309|2343|2342|2292|2291|16724927
1631851200000|2021-09-17 04:00:00|2321|2315|2356|2351|2385|2384|2317|2314|26936505
1632110400000|2021-09-20 04:00:00|2324|2320|2324|2320|2340|2339|2263|2262|28210769
1632196800000|2021-09-21 04:00:00|2346|2343|2299|2295|2369|2368|2287|2286|23032591
1632283200000|2021-09-22 04:00:00|2329|2320|2362|2359|2393|2392|2319|2317|28917213
1632369600000|2021-09-23 04:00:00|2404|2400|2471|2467|2506|2505|2390|2389|43556194
1632456000000|2021-09-24 04:00:00|2485|2474|2547|2544|2595|2594|2461|2460|43512756
1632715200000|2021-09-27 04:00:00|2596|2594|2644|2635|2739|2738|2593|2591|51777413
1632801600000|2021-09-28 04:00:00|2648|2637|2620|2616|2700|2699|2612|2611|30694996
1632888000000|2021-09-29 04:00:00|2650|2646|2552|2551|2650|2648|2549|2548|24425278
1632974400000|2021-09-30 04:00:00|2549|2538|2502|2500|2553|2550|2474|2473|24164081
1633060800000|2021-10-01 04:00:00|2609|2607|2610|2604|2657|2656|2568|2567|31942471
1633320000000|2021-10-04 04:00:00|2624|2620|2540|2533|2642|2641|2524|2523|29973214
1633406400000|2021-10-05 04:00:00|2562|2555|2543|2542|2601|2600|2528|2527|23824878
1633492800000|2021-10-06 04:00:00|2506|2501|2493|2489|2514|2513|2437|2436|33541013
1633579200000|2021-10-07 04:00:00|2527|2522|2452|2447|2529|2528|2441|2440|23453248
1633665600000|2021-10-08 04:00:00|2454|2448|2385|2382|2470|2469|2377|2376|28988297
1633924800000|2021-10-11 04:00:00|2375|2372|2390|2387|2444|2443|2343|2342|23920186
1634011200000|2021-10-12 04:00:00|2402|2393|2436|2431|2437|2436|2381|2380|23627617
1634097600000|2021-10-13 04:00:00|2440|2438|2367|2365|2442|2440|2362|2361|25607086
1634184000000|2021-10-14 04:00:00|2397|2393|2376|2372|2400|2399|2358|2357|17219979
1634270400000|2021-10-15 04:00:00|2408|2403|2367|2364|2442|2441|2363|2362|19561625
1634529600000|2021-10-18 04:00:00|2350|2346|2313|2312|2360|2359|2283|2282|33416122
1634616000000|2021-10-19 04:00:00|2302|2294|2235|2233|2308|2301|2228|2227|47012916
1634702400000|2021-10-20 04:00:00|2239|2236|2245|2241|2277|2276|2215|2214|24346795
1634788800000|2021-10-21 04:00:00|2255|2248|2234|2233|2290|2289|2222|2221|22621461
1634875200000|2021-10-22 04:00:00|2221|2219|2229|2228|2234|2233|2186|2185|26119850
1635134400000|2021-10-25 04:00:00|2179|2175|2206|2204|2217|2216|2172|2171|22801520
1635220800000|2021-10-26 04:00:00|2231|2219|2182|2181|2247|2246|2167|2166|22762128
1635307200000|2021-10-27 04:00:00|2195|2191|2164|2163|2200|2199|2162|2161|18302362
1635393600000|2021-10-28 04:00:00|2167|2164|2198|2197|2208|2207|2131|2130|20955065
1635480000000|2021-10-29 04:00:00|2193|2185|2217|2213|2248|2247|2178|2177|23007099
1635739200000|2021-11-01 04:00:00|2229|2225|2307|2306|2310|2309|2201|2200|21963171
1635825600000|2021-11-02 04:00:00|2304|2296|2292|2291|2307|2306|2256|2255|17912604
1635912000000|2021-11-03 04:00:00|2270|2267|2318|2316|2333|2332|2257|2256|18532443
1635998400000|2021-11-04 04:00:00|2335|2330|2288|2287|2349|2348|2273|2272|16391464
1636084800000|2021-11-05 04:00:00|2445|2435|2479|2477|2530|2529|2411|2410|53656928
1636347600000|2021-11-08 05:00:00|2492|2480|2460|2458|2507|2506|2445|2444|26351258
1636434000000|2021-11-09 05:00:00|2450|2447|2418|2417|2455|2454|2372|2371|18798771
1636520400000|2021-11-10 05:00:00|2373|2372|2353|2348|2434|2433|2332|2331|15853039
1636606800000|2021-11-11 05:00:00|2344|2335|2303|2300|2363|2362|2298|2297|16302108
1636693200000|2021-11-12 05:00:00|2298|2295|2236|2235|2298|2295|2207|2206|32059883
1636952400000|2021-11-15 05:00:00|2252|2249|2230|2227|2273|2272|2215|2214|18362743
1637038800000|2021-11-16 05:00:00|2218|2214|2160|2158|2218|2214|2134|2133|33952090
1637125200000|2021-11-17 05:00:00|2166|2161|2133|2132|2185|2184|2099|2098|25101611
1637211600000|2021-11-18 05:00:00|2149|2147|2096|2094|2158|2157|2058|2057|22478619
1637298000000|2021-11-19 05:00:00|2039|2036|2051|2045|2090|2089|1987|1986|41603435
1637557200000|2021-11-22 05:00:00|2050|2046|2037|2032|2091|2090|2016|2015|25557625
1637643600000|2021-11-23 05:00:00|2054|2048|2015|2012|2083|2082|2002|2001|21996427
1637730000000|2021-11-24 05:00:00|1999|1997|2016|2013|2065|2064|1977|1976|26863602
1637902800000|2021-11-26 05:00:00|1812|1805|1795|1791|1828|1827|1721|1720|72569487
1638162000000|2021-11-29 05:00:00|1884|1880|1816|1815|1924|1923|1770|1769|50931233
1638248400000|2021-11-30 05:00:00|1780|1779|1763|1760|1790|1789|1712|1711|52153975
1638334800000|2021-12-01 05:00:00|1811|1807|1642|1638|1849|1848|1633|1632|73975857
1638421200000|2021-12-02 05:00:00|1674|1671|1790|1786|1799|1798|1636|1635|66710559
1638507600000|2021-12-03 05:00:00|1778|1773|1722|1718|1784|1779|1685|1684|52714459
1638766800000|2021-12-06 05:00:00|1756|1752|1859|1858|1919|1918|1741|1740|70777580
1638853200000|2021-12-07 05:00:00|1904|1897|1852|1850|1928|1927|1833|1832|55573459
1638939600000|2021-12-08 05:00:00|1872|1870|1955|1950|2004|2003|1854|1853|63295527
1639026000000|2021-12-09 05:00:00|1903|1901|1923|1918|1960|1959|1889|1888|34090507
1639112400000|2021-12-10 05:00:00|1917|1914|1931|1926|1936|1935|1869|1868|27833365
1639371600000|2021-12-13 05:00:00|1869|1866|1837|1833|1885|1884|1792|1791|35071238
1639458000000|2021-12-14 05:00:00|1802|1800|1815|1813|1884|1883|1801|1800|31586955
1639544400000|2021-12-15 05:00:00|1800|1794|1797|1788|1808|1807|1725|1724|41602572
1639630800000|2021-12-16 05:00:00|1805|1800|1759|1756|1826|1825|1746|1745|40295218
1639717200000|2021-12-17 05:00:00|1770|1764|1828|1827|1847|1846|1742|1741|40951202
1639976400000|2021-12-20 05:00:00|1767|1765|1894|1887|1930|1929|1762|1761|50668852
1640062800000|2021-12-21 05:00:00|1938|1934|2055|2053|2073|2072|1927|1926|58610539
1640149200000|2021-12-22 05:00:00|2059|2055|2127|2126|2150|2149|2003|2002|48527255
1640235600000|2021-12-23 05:00:00|2155|2151|2123|2119|2178|2177|2089|2088|33610360
1640581200000|2021-12-27 05:00:00|2034|2032|2096|2092|2114|2113|2004|2003|32776158
1640667600000|2021-12-28 05:00:00|2068|2059|2092|2091|2180|2179|2052|2051|34783420
1640754000000|2021-12-29 05:00:00|2070|2065|2080|2079|2090|2089|2029|2028|25850722
1640840400000|2021-12-30 05:00:00|2079|2076|2054|2051|2151|2150|2028|2027|44607948
1640926800000|2021-12-31 05:00:00|2052|2050|2016|2010|2078|2077|2003|2002|25894496
1641186000000|2022-01-03 05:00:00|2054|2049|2144|2141|2174|2173|2045|2044|34820222
1641272400000|2022-01-04 05:00:00|2208|2201|2178|2169|2238|2237|2152|2151|38962409
1641358800000|2022-01-05 05:00:00|2182|2177|2120|2116|2214|2213|2107|2106|28319967
1641445200000|2022-01-06 05:00:00|2166|2162|2109|2107|2199|2198|2103|2102|28057676
1641531600000|2022-01-07 05:00:00|2140|2136|2192|2187|2229|2228|2113|2112|32464368
1641790800000|2022-01-10 05:00:00|2206|2195|2142|2138|2213|2212|2096|2095|28283388
1641877200000|2022-01-11 05:00:00|2140|2135|2200|2197|2223|2222|2111|2110|25903257
1641963600000|2022-01-12 05:00:00|2221|2218|2232|2231|2246|2245|2181|2180|29952883
1642050000000|2022-01-13 05:00:00|2244|2242|2292|2289|2330|2329|2238|2237|37918451
1642136400000|2022-01-14 05:00:00|2260|2259|2296|2292|2296|2294|2227|2226|25244825
1642482000000|2022-01-18 05:00:00|2252|2247|2203|2195|2275|2273|2192|2191|25406513
1642568400000|2022-01-19 05:00:00|2204|2191|2125|2119|2204|2195|2119|2118|24899687
1642654800000|2022-01-20 05:00:00|2135|2121|2083|2074|2198|2197|2074|2073|21527904
1642741200000|2022-01-21 05:00:00|2068|2067|2002|1999|2069|2068|1978|1978|34895065
1643000400000|2022-01-24 05:00:00|1908|1905|1978|1971|1978|1975|1825|1824|41137608
1643086800000|2022-01-25 05:00:00|1928|1924|2023|2018|2040|2039|1909|1909|31550726
1643173200000|2022-01-26 05:00:00|2058|2051|2031|2026|2110|2109|2005|2004|36198013
1643259600000|2022-01-27 05:00:00|2049|2041|1913|1908|2071|2070|1895|1894|35643062
1643346000000|2022-01-28 05:00:00|1924|1914|1898|1893|1928|1927|1829|1828|44945769
1643605200000|2022-01-31 05:00:00|1879|1875|1984|1979|1987|1986|1815|1814|42807818
1643691600000|2022-02-01 05:00:00|2004|1992|2095|2090|2107|2106|1987|1986|34352806
1643778000000|2022-02-02 05:00:00|2074|2071|2087|2084|2125|2124|2044|2043|26418252
1643864400000|2022-02-03 05:00:00|2053|2050|2037|2033|2096|2095|2034|2033|23545388
1643950800000|2022-02-04 05:00:00|2004|1996|1997|1989|2025|2021|1958|1954|7383480
1644210000000|2022-02-07 05:00:00|2017|2009|2158|2139|2174|2173|2012|2009|36901487
1644296400000|2022-02-08 05:00:00|2177|2170|2258|2254|2258|2257|2148|2147|36800701
1644382800000|2022-02-09 05:00:00|2285|2283|2321|2316|2336|2335|2277|2275|34512874
1644469200000|2022-02-10 05:00:00|2290|2285|2312|2311|2386|2385|2261|2260|35335191
1644555600000|2022-02-11 05:00:00|2322|2315|2206|2203|2364|2363|2200|2199|43059343
1644814800000|2022-02-14 05:00:00|2200|2197|2138|2135|2252|2252|2128|2127|31157233
1644901200000|2022-02-15 05:00:00|2224|2222|2279|2277|2287|2286|2205|2204|27509944
1644987600000|2022-02-16 05:00:00|2276|2269|2334|2330|2364|2363|2263|2261|34021530
1645074000000|2022-02-17 05:00:00|2300|2290|2246|2241|2318|2317|2228|2227|21019927
1645160400000|2022-02-18 05:00:00|2249|2235|2218|2215|2278|2277|2197|2196|22330730
1645506000000|2022-02-22 05:00:00|2154|2152|2155|2151|2219|2218|2136|2135|28617747
1645592400000|2022-02-23 05:00:00|2186|2183|2024|2020|2201|2200|2020|2019|30573021
1645678800000|2022-02-24 05:00:00|1883|1878|2073|2058|2073|2070|1866|1865|42129790
1645765200000|2022-02-25 05:00:00|2074|2071|2111|2107|2140|2139|2030|2029|29084299
1646024400000|2022-02-28 05:00:00|2063|2059|2036|2031|2079|2078|1983|1982|39512731
1646110800000|2022-03-01 05:00:00|2001|1996|1892|1886|2004|2002|1862|1861|48657147
1646197200000|2022-03-02 05:00:00|1916|1913|1903|1901|1959|1958|1870|1869|35348653
1646283600000|2022-03-03 05:00:00|1934|1930|1829|1827|1972|1971|1812|1811|36192691
1646370000000|2022-03-04 05:00:00|1785|1779|1726|1723|1807|1806|1703|1702|50907672
1646629200000|2022-03-07 05:00:00|1736|1724|1553|1552|1748|1747|1553|1552|60631615
1646715600000|2022-03-08 05:00:00|1573|1564|1589|1587|1655|1654|1495|1494|61459161
1646802000000|2022-03-09 05:00:00|1693|1691|1727|1725|1778|1777|1685|1684|50639420
1646888400000|2022-03-10 05:00:00|1684|1682|1768|1764|1824|1823|1674|1673|36726365
1646974800000|2022-03-11 05:00:00|1795|1791|1723|1718|1803|1799|1719|1718|24205469
1647230400000|2022-03-14 04:00:00|1739|1731|1714|1712|1788|1787|1685|1684|27238682
1647316800000|2022-03-15 04:00:00|1743|1737|1804|1801|1819|1818|1739|1734|35024729
1647403200000|2022-03-16 04:00:00|1830|1827|1936|1932|1944|1943|1809|1808|44333904
1647489600000|2022-03-17 04:00:00|1874|1872|1919|1909|1919|1915|1823|1822|33980111
1647576000000|2022-03-18 04:00:00|1879|1877|1953|1943|1954|1953|1869|1868|24413314
1647835200000|2022-03-21 04:00:00|1918|1916|1897|1891|1922|1920|1860|1859|28433975
1647921600000|2022-03-22 04:00:00|1866|1861|1894|1893|1930|1929|1838|1837|38470364
1648008000000|2022-03-23 04:00:00|1872|1869|1830|1826|1890|1889|1824|1823|24100773
1648094400000|2022-03-24 04:00:00|1833|1825|1851|1849|1853|1852|1784|1783|27607259
1648180800000|2022-03-25 04:00:00|1846|1844|1840|1839|1875|1874|1824|1823|23129407
1648440000000|2022-03-28 04:00:00|1856|1855|1945|1940|1945|1942|1852|1851|28594318
1648526400000|2022-03-29 04:00:00|2001|1996|1995|1989|2040|2039|1968|1967|34568452
1648612800000|2022-03-30 04:00:00|1959|1958|1962|1959|1992|1991|1946|1945|21147726
1648699200000|2022-03-31 04:00:00|1970|1963|2023|2020|2054|2053|1951|1950|36419078
1648785600000|2022-04-01 04:00:00|2041|2036|2005|2002|2046|2045|1969|1968|24014348
1649044800000|2022-04-04 04:00:00|1996|1988|1975|1973|1997|1994|1936|1935|21241012
1649131200000|2022-04-05 04:00:00|2069|2066|2024|2021|2150|2149|2015|2014|61490772
1649217600000|2022-04-06 04:00:00|1987|1986|1896|1892|1989|1988|1887|1886|40275875
1649304000000|2022-04-07 04:00:00|1892|1888|1877|1874|1893|1891|1807|1806|38163572
1649390400000|2022-04-08 04:00:00|1860|1859|1837|1834|1873|1872|1805|1804|24659311
1649649600000|2022-04-11 04:00:00|1822|1813|1855|1854|1902|1901|1799|1798|22873991
1649736000000|2022-04-12 04:00:00|1880|1877|1853|1850|1895|1894|1836|1835|20369923
1649822400000|2022-04-13 04:00:00|1880|1879|1954|1949|1964|1963|1879|1878|30335108
1649908800000|2022-04-14 04:00:00|1974|1964|1958|1954|2009|2008|1948|1947|22118453
1650254400000|2022-04-18 04:00:00|1944|1933|1906|1903|1959|1958|1897|1896|16409368
1650340800000|2022-04-19 04:00:00|1918|1910|1992|1991|2008|2007|1912|1910|24798870
1650427200000|2022-04-20 04:00:00|1997|1990|1965|1962|2033|2032|1963|1962|17785373
1650513600000|2022-04-21 04:00:00|2049|2044|1951|1947|2063|2062|1940|1939|31159464
1650600000000|2022-04-22 04:00:00|1949|1941|1886|1882|1968|1967|1876|1875|22804094
1650859200000|2022-04-25 04:00:00|1873|1870|1889|1888|1889|1888|1835|1834|23589348
1650945600000|2022-04-26 04:00:00|1887|1884|1750|1744|1888|1887|1744|1743|36149124
1651032000000|2022-04-27 04:00:00|1760|1750|1744|1740|1790|1789|1716|1715|30239084
1651118400000|2022-04-28 04:00:00|1780|1773|1785|1783|1800|1799|1713|1712|27374657
1651204800000|2022-04-29 04:00:00|1780|1772|1732|1727|1820|1819|1725|1724|18709642
1651464000000|2022-05-02 04:00:00|1732|1730|1737|1732|1748|1747|1674|1673|31111378
1651550400000|2022-05-03 04:00:00|1766|1759|1751|1748|1783|1782|1712|1711|24251609
1651636800000|2022-05-04 04:00:00|1744|1740|1775|1769|1775|1772|1670|1669|34256080
1651723200000|2022-05-05 04:00:00|1732|1729|1656|1652|1755|1754|1637|1636|39853304
1651809600000|2022-05-06 04:00:00|1646|1637|1593|1588|1657|1656|1560|1559|39221420
1652068800000|2022-05-09 04:00:00|1556|1554|1414|1412|1562|1561|1406|1405|51015139
1652155200000|2022-05-10 04:00:00|1485|1479|1440|1436|1506|1501|1384|1380|10457539
1652241600000|2022-05-11 04:00:00|1425|1423|1358|1355|1474|1473|1353|1352|36279732
1652328000000|2022-05-12 04:00:00|1333|1326|1330|1323|1386|1385|1273|1272|47778865
1652414400000|2022-05-13 04:00:00|1359|1357|1429|1428|1450|1449|1358|1356|36810191
1652673600000|2022-05-16 04:00:00|1428|1426|1410|1408|1453|1452|1404|1403|26699851
1652760000000|2022-05-17 04:00:00|1453|1452|1489|1487|1496|1495|1433|1432|25666552
1652846400000|2022-05-18 04:00:00|1461|1460|1386|1385|1483|1482|1371|1370|31376322
1652932800000|2022-05-19 04:00:00|1367|1363|1359|1357|1394|1393|1349|1348|33936589
1653019200000|2022-05-20 04:00:00|1382|1381|1314|1313|1397|1396|1270|1269|40547035
1653278400000|2022-05-23 04:00:00|1315|1308|1312|1310|1319|1318|1255|1254|33775191
1653364800000|2022-05-24 04:00:00|1287|1284|1178|1175|1288|1287|1157|1156|57428047
1653451200000|2022-05-25 04:00:00|1165|1164|1218|1217|1231|1230|1162|1161|34369530
1653537600000|2022-05-26 04:00:00|1233|1231|1323|1321|1347|1346|1230|1229|42222937
1653624000000|2022-05-27 04:00:00|1335|1334|1398|1396|1398|1396|1334|1333|31426678
1652673600000|2022-05-16 04:00:00|1428|1426|1410|1408|1453|1452|1404|1403|26699851
1652760000000|2022-05-17 04:00:00|1453|1452|1489|1487|1496|1495|1433|1432|25666552
1652846400000|2022-05-18 04:00:00|1461|1460|1386|1385|1483|1482|1371|1370|31376322
1652932800000|2022-05-19 04:00:00|1367|1363|1359|1357|1394|1393|1349|1348|33936589
1653019200000|2022-05-20 04:00:00|1382|1381|1314|1313|1397|1396|1270|1269|40547035
1653278400000|2022-05-23 04:00:00|1315|1308|1312|1310|1319|1318|1255|1254|33775191
1653364800000|2022-05-24 04:00:00|1287|1284|1178|1175|1288|1287|1157|1156|57428047
1653451200000|2022-05-25 04:00:00|1165|1164|1218|1217|1231|1230|1162|1161|34369530
1653537600000|2022-05-26 04:00:00|1233|1231|1323|1321|1347|1346|1230|1229|42222937
1653624000000|2022-05-27 04:00:00|1335|1334|1398|1396|1398|1396|1334|1333|31426678
1653969600000|2022-05-31 04:00:00|1389|1384|1390|1386|1417|1416|1373|1372|30590187
1654056000000|2022-06-01 04:00:00|1405|1403|1348|1346|1420|1419|1316|1315|29959001
1654142400000|2022-06-02 04:00:00|1350|1349|1406|1403|1406|1405|1340|1339|31388132
1654228800000|2022-06-03 04:00:00|1366|1365|1352|1351|1390|1389|1335|1334|23767798
1654488000000|2022-06-06 04:00:00|1368|1367|1362|1360|1380|1379|1334|1333|23059569
1654574400000|2022-06-07 04:00:00|1334|1332|1378|1377|1381|1380|1322|1321|20384282
1654660800000|2022-06-08 04:00:00|1336|1335|1295|1292|1356|1355|1293|1292|36919617
1654747200000|2022-06-09 04:00:00|1284|1280|1176|1172|1286|1285|1174|1172|56022189
1654833600000|2022-06-10 04:00:00|1156|1148|1108|1104|1207|1206|1104|1103|60186502
1655092800000|2022-06-13 04:00:00|1053|1051|991|988|1054|1053|978|977|64054098
1655179200000|2022-06-14 04:00:00|1001|1000|953|951|1017|1016|942|941|53340370
1655265600000|2022-06-15 04:00:00|965|963|985|982|1001|1000|952|951|58156445
1655352000000|2022-06-16 04:00:00|944|943|875|873|949|948|871|870|67939928
1655438400000|2022-06-17 04:00:00|892|891|960|958|964|963|876|875|57196503
1655784000000|2022-06-21 04:00:00|973|961|959|957|979|978|944|943|42479149
1655870400000|2022-06-22 04:00:00|935|932|965|961|983|982|929|928|33521291
1655956800000|2022-06-23 04:00:00|964|962|965|962|975|974|923|922|38084020
1656043200000|2022-06-24 04:00:00|977|968|1088|1084|1088|1087|948|947|75295217
1656302400000|2022-06-27 04:00:00|1078|1073|1058|1056|1081|1080|1019|1018|46371742
1656388800000|2022-06-28 04:00:00|1049|1046|1034|1033|1105|1104|1032|1031|41820887
1656475200000|2022-06-29 04:00:00|949|948|887|885|960|959|867|866|94527965
1656561600000|2022-06-30 04:00:00|866|862|865|864|881|880|811|810|65640523
1656648000000|2022-07-01 04:00:00|861|857|882|881|898|897|854|853|47566292
1656993600000|2022-07-05 04:00:00|857|853|939|938|941|940|816|815|64140195
1657080000000|2022-07-06 04:00:00|929|921|877|873|953|952|871|870|47953965
1657166400000|2022-07-07 04:00:00|895|889|933|931|945|944|893|889|42489127
1657252800000|2022-07-08 04:00:00|924|920|902|900|943|942|895|894|42293388
1657512000000|2022-07-11 04:00:00|897|890|849|848|897|896|846|846|36634517
1657598400000|2022-07-12 04:00:00|848|847|914|911|927|926|844|843|59916104
1657684800000|2022-07-13 04:00:00|873|872|900|899|913|912|866|865|36858225
1657771200000|2022-07-14 04:00:00|884|882|872|870|900|899|866|865|36588699
1657857600000|2022-07-15 04:00:00|892|889|918|914|919|918|872|871|38787639
1658116800000|2022-07-18 04:00:00|944|942|966|964|1012|1011|943|942|57768907
1658203200000|2022-07-19 04:00:00|1006|1002|1037|1035|1041|1040|999|998|53283288
1658289600000|2022-07-20 04:00:00|1036|1033|1109|1104|1111|1110|1029|1028|57293162
1658376000000|2022-07-21 04:00:00|968|967|985|984|991|990|943|942|113013167
1658462400000|2022-07-22 04:00:00|990|989|927|922|999|998|916|915|77575139
1658721600000|2022-07-25 04:00:00|929|922|918|917|929|928|885|884|42875904
1658808000000|2022-07-26 04:00:00|908|901|850|849|910|909|849|848|62459062
1658894400000|2022-07-27 04:00:00|880|879|884|882|889|888|848|847|59706194
1658980800000|2022-07-28 04:00:00|897|894|910|908|938|937|858|857|51973697
1659067200000|2022-07-29 04:00:00|902|900|905|904|918|917|878|877|34627777
1659326400000|2022-08-01 04:00:00|890|889|893|891|898|897|858|857|48865340
1659412800000|2022-08-02 04:00:00|877|874|937|934|964|963|867|866|50850934
1659499200000|2022-08-03 04:00:00|954|950|979|977|981|980|947|946|39939887
1659585600000|2022-08-04 04:00:00|977|974|975|974|994|993|961|960|33490741
1659672000000|2022-08-05 04:00:00|957|954|983|981|1005|1005|949|948|36743580
1659931200000|2022-08-08 04:00:00|1004|1002|1001|1000|1049|1048|997|996|58556544
1660017600000|2022-08-09 04:00:00|973|972|947|946|976|975|927|926|45575371
1660104000000|2022-08-10 04:00:00|989|986|1034|1032|1061|1060|983|982|63194448
1660190400000|2022-08-11 04:00:00|1084|1083|1054|1052|1095|1094|1045|1044|43276672
1660276800000|2022-08-12 04:00:00|1072|1070|1071|1070|1079|1078|1045|1045|32178281
1660536000000|2022-08-15 04:00:00|1057|1054|1071|1070|1079|1078|1043|1042|30161966
1660622400000|2022-08-16 04:00:00|1064|1061|1120|1118|1138|1137|1042|1041|53738870
1660708800000|2022-08-17 04:00:00|1098|1096|1057|1056|1098|1097|1041|1040|47181901
1660795200000|2022-08-18 04:00:00|1059|1055|1046|1044|1059|1056|1021|1020|39673708
1660881600000|2022-08-19 04:00:00|1015|1013|989|986|1024|1023|971|970|41859396
1661140800000|2022-08-22 04:00:00|955|953|940|939|963|962|936|935|31362678
1661227200000|2022-08-23 04:00:00|949|944|955|953|974|973|947|944|32754356
1661313600000|2022-08-24 04:00:00|952|949|1006|1004|1012|1011|950|949|33508534
1661400000000|2022-08-25 04:00:00|1027|1024|1055|1054|1069|1068|1022|1021|42466697
1661486400000|2022-08-26 04:00:00|1062|1061|999|997|1087|1086|998|997|39327071