820558800000|1996-01-02 05:00:00|1970.813625|1970.813625|2029.146375|2029.146375|2029.146375|2029.146375|1970.813625|1970.813625|5146251
820645200000|1996-01-03 05:00:00|2041.64625|2041.64625|2041.64625|2041.64625|2062.479375|2062.479375|2020.813125|2020.813125|6241562
820731600000|1996-01-04 05:00:00|2066.646|2066.646|2016.6465|2016.6465|2087.479125|2087.479125|2012.479875|2012.479875|7165871
820818000000|1996-01-05 05:00:00|2024.97975|2024.97975|2054.146125|2054.146125|2054.146125|2054.146125|2020.813125|2020.813125|6252362
821077200000|1996-01-08 05:00:00|2062.479375|2062.479375|2066.646|2066.646|2074.97925|2074.97925|2058.31275|2058.31275|1521915
821163600000|1996-01-09 05:00:00|2070.812625|2070.812625|2045.812875|2045.812875|2083.3125|2083.3125|2041.64625|2041.64625|5655956
821250000000|1996-01-10 05:00:00|2024.97975|2024.97975|1987.480125|1987.480125|2041.64625|2041.64625|1979.146875|1979.146875|5356253
821336400000|1996-01-11 05:00:00|2012.479875|2012.479875|2012.479875|2012.479875|2016.6465|2016.6465|1991.64675|1991.64675|2982629
821422800000|1996-01-12 05:00:00|2020.813125|2020.813125|1999.98|1999.98|2024.97975|2024.97975|1991.64675|1991.64675|2486724
821682000000|1996-01-15 05:00:00|1999.98|1999.98|1999.98|1999.98|2016.6465|2016.6465|1995.813375|1995.813375|2335823
821768400000|1996-01-16 05:00:00|1999.98|1999.98|1999.98|1999.98|1999.98|1999.98|1974.98025|1974.98025|3667536
821854800000|1996-01-17 05:00:00|1995.813375|1995.813375|1983.3135|1983.3135|2004.146625|2004.146625|1974.98025|1974.98025|3933939
821941200000|1996-01-18 05:00:00|1999.98|1999.98|1991.64675|1991.64675|1999.98|1999.98|1979.146875|1979.146875|3572435
822027600000|1996-01-19 05:00:00|1983.3135|1983.3135|1999.98|1999.98|2004.146625|2004.146625|1983.3135|1983.3135|4429844
822286800000|1996-01-22 05:00:00|2004.146625|2004.146625|2016.6465|2016.6465|2016.6465|2016.6465|1991.64675|1991.64675|3906639
822373200000|1996-01-23 05:00:00|2029.146375|2029.146375|2016.6465|2016.6465|2049.9795|2049.9795|2008.31325|2008.31325|7380973
822459600000|1996-01-24 05:00:00|2029.146375|2029.146375|2024.97975|2024.97975|2058.31275|2058.31275|2016.6465|2016.6465|6812468
822546000000|1996-01-25 05:00:00|2033.313|2033.313|2008.31325|2008.31325|2037.479625|2037.479625|2004.146625|2004.146625|4815648
822632400000|1996-01-26 05:00:00|2004.146625|2004.146625|2024.97975|2024.97975|2033.313|2033.313|1999.98|1999.98|3634536
822891600000|1996-01-29 05:00:00|2041.64625|2041.64625|2058.31275|2058.31275|2070.812625|2070.812625|2037.479625|2037.479625|3749737
822978000000|1996-01-30 05:00:00|2079.145875|2079.145875|2120.812125|2120.812125|2124.97875|2124.97875|2070.812625|2070.812625|4713647
823064400000|1996-01-31 05:00:00|2116.6455|2116.6455|2141.64525|2141.64525|2145.811875|2145.811875|2112.478875|2112.478875|4533345
823150800000|1996-02-01 05:00:00|2133.312|2133.312|2079.145875|2079.145875|2133.312|2133.312|2074.97925|2074.97925|4930849
823237200000|1996-02-02 05:00:00|2079.145875|2079.145875|2066.646|2066.646|2083.3125|2083.3125|2054.146125|2054.146125|3717637
823496400000|1996-02-05 05:00:00|2049.9795|2049.9795|2054.146125|2054.146125|2062.479375|2062.479375|2020.813125|2020.813125|5305553
823582800000|1996-02-06 05:00:00|2045.812875|2045.812875|2087.479125|2087.479125|2087.479125|2087.479125|2024.97975|2024.97975|7598775
823669200000|1996-02-07 05:00:00|2095.812375|2095.812375|2124.97875|2124.97875|2129.145375|2129.145375|2085.395812|2085.395812|6547265
823755600000|1996-02-08 05:00:00|2133.312|2133.312|2120.812125|2120.812125|2133.312|2133.312|2108.31225|2108.31225|5727657
823842000000|1996-02-09 05:00:00|2124.97875|2124.97875|2091.64575|2091.64575|2129.145375|2129.145375|2070.812625|2070.812625|18940389
824101200000|1996-02-12 05:00:00|2108.31225|2108.31225|2108.31225|2108.31225|2120.812125|2120.812125|2091.64575|2091.64575|3923739
824187600000|1996-02-13 05:00:00|2091.64575|2091.64575|2120.812125|2120.812125|2129.145375|2129.145375|2091.64575|2091.64575|4620046
824274000000|1996-02-14 05:00:00|2120.812125|2120.812125|2133.312|2133.312|2149.9785|2149.9785|2116.6455|2116.6455|6323463
824360400000|1996-02-15 05:00:00|2137.478625|2137.478625|2129.145375|2129.145375|2162.478375|2162.478375|2129.145375|2129.145375|3962739
824446800000|1996-02-16 05:00:00|2124.97875|2124.97875|2137.478625|2137.478625|2141.64525|2141.64525|2116.6455|2116.6455|4872948
824792400000|1996-02-20 05:00:00|2120.812125|2120.812125|2112.478875|2112.478875|2137.478625|2137.478625|2083.3125|2083.3125|3014430
824878800000|1996-02-21 05:00:00|2112.478875|2112.478875|2124.97875|2124.97875|2124.97875|2124.97875|2099.979|2099.979|2608226
824965200000|1996-02-22 05:00:00|2133.312|2133.312|2149.9785|2149.9785|2162.478375|2162.478375|2129.145375|2129.145375|4031140
825051600000|1996-02-23 05:00:00|2158.31175|2158.31175|2166.645|2166.645|2170.811625|2170.811625|2141.64525|2141.64525|5504755
825310800000|1996-02-26 05:00:00|2158.31175|2158.31175|2166.645|2166.645|2183.3115|2183.3115|2149.9785|2149.9785|3842438
825397200000|1996-02-27 05:00:00|2162.478375|2162.478375|2166.645|2166.645|2174.97825|2174.97825|2141.64525|2141.64525|3743737
825483600000|1996-02-28 05:00:00|2183.3115|2183.3115|2195.811375|2195.811375|2204.144625|2204.144625|2183.3115|2183.3115|4243842
825570000000|1996-02-29 05:00:00|2183.3115|2183.3115|2183.3115|2183.3115|2195.811375|2195.811375|2166.645|2166.645|3200432
825656400000|1996-03-01 05:00:00|2191.64475|2191.64475|2199.978|2199.978|2204.144625|2204.144625|2179.144875|2179.144875|3771637
825915600000|1996-03-04 05:00:00|2216.6445|2216.6445|2224.97775|2224.97775|2233.311|2233.311|2212.477875|2212.477875|4450844
826002000000|1996-03-05 05:00:00|2229.144375|2229.144375|2224.97775|2224.97775|2231.227688|2231.227688|2212.477875|2212.477875|3065730
826088400000|1996-03-06 05:00:00|2220.811125|2220.811125|2216.6445|2216.6445|2229.144375|2229.144375|2216.6445|2216.6445|4889448
826174800000|1996-03-07 05:00:00|2212.477875|2212.477875|2229.144375|2229.144375|2241.64425|2241.64425|2204.144625|2204.144625|3746437
826261200000|1996-03-08 05:00:00|2220.811125|2220.811125|2187.478125|2187.478125|2258.31075|2258.31075|2162.478375|2162.478375|8448684
826520400000|1996-03-11 05:00:00|2199.978|2199.978|2212.477875|2212.477875|2224.97775|2224.97775|2187.478125|2187.478125|5918759
826606800000|1996-03-12 05:00:00|2208.31125|2208.31125|2258.31075|2258.31075|2262.477375|2262.477375|2204.144625|2204.144625|6242162
826693200000|1996-03-13 05:00:00|2266.644|2266.644|2287.477125|2287.477125|2304.143625|2304.143625|2258.31075|2258.31075|9600396
826779600000|1996-03-14 05:00:00|2312.476875|2312.476875|2324.97675|2324.97675|2329.143375|2329.143375|2299.977|2299.977|22055320
826866000000|1996-03-15 05:00:00|2320.810125|2320.810125|2308.31025|2308.31025|2324.97675|2324.97675|2295.810375|2295.810375|11189511
827125200000|1996-03-18 05:00:00|2308.31025|2308.31025|2229.144375|2229.144375|2308.31025|2308.31025|2220.811125|2220.811125|14279242
827211600000|1996-03-19 05:00:00|2241.64425|2241.64425|2166.645|2166.645|2241.64425|2241.64425|2137.478625|2137.478625|11286112
827298000000|1996-03-20 05:00:00|2183.3115|2183.3115|2174.97825|2174.97825|2187.478125|2187.478125|2166.645|2166.645|7496174
827384400000|1996-03-21 05:00:00|2170.811625|2170.811625|2149.9785|2149.9785|2179.144875|2179.144875|2116.6455|2116.6455|7701677
827470800000|1996-03-22 05:00:00|2158.31175|2158.31175|2162.478375|2162.478375|2174.97825|2174.97825|2137.478625|2137.478625|6105961
827730000000|1996-03-25 05:00:00|2183.3115|2183.3115|2137.478625|2137.478625|2183.3115|2183.3115|2133.312|2133.312|5253052
827816400000|1996-03-26 05:00:00|2133.312|2133.312|2149.9785|2149.9785|2158.31175|2158.31175|2129.145375|2129.145375|3811538
827902800000|1996-03-27 05:00:00|2154.145125|2154.145125|2149.9785|2149.9785|2162.478375|2162.478375|2141.64525|2141.64525|3210332
827989200000|1996-03-28 05:00:00|2145.811875|2145.811875|2149.9785|2149.9785|2149.9785|2149.9785|2137.478625|2137.478625|3763837
828075600000|1996-03-29 05:00:00|2158.31175|2158.31175|2129.145375|2129.145375|2162.478375|2162.478375|2129.145375|2129.145375|3373833
828334800000|1996-04-01 05:00:00|2149.9785|2149.9785|2162.478375|2162.478375|2162.478375|2162.478375|2141.64525|2141.64525|2744127
828421200000|1996-04-02 05:00:00|2170.811625|2170.811625|2183.3115|2183.3115|2187.478125|2187.478125|2166.645|2166.645|4381843
828507600000|1996-04-03 05:00:00|2187.478125|2187.478125|2187.478125|2187.478125|2187.478125|2187.478125|2174.97825|2174.97825|2860528
828594000000|1996-04-04 05:00:00|2183.3115|2183.3115|2166.645|2166.645|2187.478125|2187.478125|2149.9785|2149.9785|3691236
828936000000|1996-04-08 04:00:00|2133.312|2133.312|2145.811875|2145.811875|2166.645|2166.645|2120.812125|2120.812125|5301953
829022400000|1996-04-09 04:00:00|2154.145125|2154.145125|2120.812125|2120.812125|2154.145125|2154.145125|2120.812125|2120.812125|3498934
829108800000|1996-04-10 04:00:00|2108.31225|2108.31225|2029.146375|2029.146375|2116.6455|2116.6455|2024.97975|2024.97975|8993189
829195200000|1996-04-11 04:00:00|2041.64625|2041.64625|2012.479875|2012.479875|2049.9795|2049.9795|2004.146625|2004.146625|11311613
829281600000|1996-04-12 04:00:00|2024.97975|2024.97975|2045.812875|2045.812875|2058.31275|2058.31275|2008.31325|2008.31325|7760777
829540800000|1996-04-15 04:00:00|2062.479375|2062.479375|2062.479375|2062.479375|2079.145875|2079.145875|2037.479625|2037.479625|4539045
829627200000|1996-04-16 04:00:00|2070.812625|2070.812625|2074.97925|2074.97925|2091.64575|2091.64575|2062.479375|2062.479375|3605136
829713600000|1996-04-17 04:00:00|2083.3125|2083.3125|2079.145875|2079.145875|2091.64575|2091.64575|2070.812625|2070.812625|3721837
829800000000|1996-04-18 04:00:00|2083.3125|2083.3125|2095.812375|2095.812375|2104.145625|2104.145625|2079.145875|2079.145875|2908829
829886400000|1996-04-19 04:00:00|2104.145625|2104.145625|2104.145625|2104.145625|2116.6455|2116.6455|2091.64575|2091.64575|4010440
830145600000|1996-04-22 04:00:00|2116.6455|2116.6455|2087.479125|2087.479125|2120.812125|2120.812125|2070.812625|2070.812625|4842048
830232000000|1996-04-23 04:00:00|2087.479125|2087.479125|2058.31275|2058.31275|2087.479125|2087.479125|2041.64625|2041.64625|6871268
830318400000|1996-04-24 04:00:00|2054.146125|2054.146125|2020.813125|2020.813125|2054.146125|2054.146125|1991.64675|1991.64675|16424864
830404800000|1996-04-25 04:00:00|2029.146375|2029.146375|2041.64625|2041.64625|2058.31275|2058.31275|2020.813125|2020.813125|7764077
830491200000|1996-04-26 04:00:00|2058.31275|2058.31275|2062.479375|2062.479375|2091.64575|2091.64575|2049.9795|2049.9795|5367653
830750400000|1996-04-29 04:00:00|2058.31275|2058.31275|2062.479375|2062.479375|2070.812625|2070.812625|2054.146125|2054.146125|3184531
830836800000|1996-04-30 04:00:00|2070.812625|2070.812625|2066.646|2066.646|2070.812625|2070.812625|2054.146125|2054.146125|2931329
830923200000|1996-05-01 04:00:00|2054.146125|2054.146125|2016.6465|2016.6465|2058.31275|2058.31275|2016.6465|2016.6465|6846068
831009600000|1996-05-02 04:00:00|2020.813125|2020.813125|1999.98|1999.98|2024.97975|2024.97975|1987.480125|1987.480125|5838958
831096000000|1996-05-03 04:00:00|2024.97975|2024.97975|1966.647|1966.647|2024.97975|2024.97975|1949.9805|1949.9805|7497974
831355200000|1996-05-06 04:00:00|1979.146875|1979.146875|2004.146625|2004.146625|2008.31325|2008.31325|1954.147125|1954.147125|5737857
831441600000|1996-05-07 04:00:00|1999.98|1999.98|1979.146875|1979.146875|1999.98|1999.98|1974.98025|1974.98025|4256442
831528000000|1996-05-08 04:00:00|1958.31375|1958.31375|1966.647|1966.647|1970.813625|1970.813625|1929.147375|1929.147375|7106171
831614400000|1996-05-09 04:00:00|1974.98025|1974.98025|1941.64725|1941.64725|1983.3135|1983.3135|1929.147375|1929.147375|5993759
831700800000|1996-05-10 04:00:00|1966.647|1966.647|1974.98025|1974.98025|1987.480125|1987.480125|1945.813875|1945.813875|4445144
831960000000|1996-05-13 04:00:00|1991.64675|1991.64675|2024.97975|2024.97975|2029.146375|2029.146375|1983.3135|1983.3135|5699456
832046400000|1996-05-14 04:00:00|2041.64625|2041.64625|2029.146375|2029.146375|2041.64625|2041.64625|2020.813125|2020.813125|3636636
832132800000|1996-05-15 04:00:00|2037.479625|2037.479625|2012.479875|2012.479875|2045.812875|2045.812875|1999.98|1999.98|5794557
832219200000|1996-05-16 04:00:00|1999.98|1999.98|2024.97975|2024.97975|2037.479625|2037.479625|1995.813375|1995.813375|3821438
832305600000|1996-05-17 04:00:00|2033.313|2033.313|2041.64625|2041.64625|2054.146125|2054.146125|2033.313|2033.313|4819548
832564800000|1996-05-20 04:00:00|2054.146125|2054.146125|2062.479375|2062.479375|2066.646|2066.646|2037.479625|2037.479625|4550445
832651200000|1996-05-21 04:00:00|2079.145875|2079.145875|2079.145875|2079.145875|2083.3125|2083.3125|2037.479625|2037.479625|4034140
832737600000|1996-05-22 04:00:00|2095.812375|2095.812375|2091.64575|2091.64575|2095.812375|2095.812375|2079.145875|2079.145875|3918039
832824000000|1996-05-23 04:00:00|2095.812375|2095.812375|2066.646|2066.646|2108.31225|2108.31225|2062.479375|2062.479375|4078540
832910400000|1996-05-24 04:00:00|2087.479125|2087.479125|2083.3125|2083.3125|2095.812375|2095.812375|2070.812625|2070.812625|4314943
833256000000|1996-05-28 04:00:00|2095.812375|2095.812375|2070.812625|2070.812625|2099.979|2099.979|2054.146125|2054.146125|3453934
833342400000|1996-05-29 04:00:00|2070.812625|2070.812625|2016.6465|2016.6465|2070.812625|2070.812625|2016.6465|2016.6465|4247442
833428800000|1996-05-30 04:00:00|2024.97975|2024.97975|2041.64625|2041.64625|2045.812875|2045.812875|2008.31325|2008.31325|4170941
833515200000|1996-05-31 04:00:00|2049.9795|2049.9795|2024.97975|2024.97975|2058.31275|2058.31275|2020.813125|2020.813125|3300033
833774400000|1996-06-03 04:00:00|2016.6465|2016.6465|2012.479875|2012.479875|2024.97975|2024.97975|2008.31325|2008.31325|3209432
833860800000|1996-06-04 04:00:00|2016.6465|2016.6465|2004.146625|2004.146625|2016.6465|2016.6465|1987.480125|1987.480125|6093960
833947200000|1996-06-05 04:00:00|1999.98|1999.98|2016.6465|2016.6465|2020.813125|2020.813125|1983.3135|1983.3135|4977949
834033600000|1996-06-06 04:00:00|2079.145875|2079.145875|2083.3125|2083.3125|2124.97875|2124.97875|2058.31275|2058.31275|7355173
834120000000|1996-06-07 04:00:00|2062.479375|2062.479375|2108.31225|2108.31225|2108.31225|2108.31225|2041.64625|2041.64625|6372963
834379200000|1996-06-10 04:00:00|2112.478875|2112.478875|2079.145875|2079.145875|2112.478875|2112.478875|2079.145875|2079.145875|3071730
834465600000|1996-06-11 04:00:00|2083.3125|2083.3125|2079.145875|2079.145875|2095.812375|2095.812375|2070.812625|2070.812625|4535445
834552000000|1996-06-12 04:00:00|2079.145875|2079.145875|2079.145875|2079.145875|2095.812375|2095.812375|2070.812625|2070.812625|2840428
834638400000|1996-06-13 04:00:00|2079.145875|2079.145875|2058.31275|2058.31275|2083.3125|2083.3125|2058.31275|2058.31275|2131521
834724800000|1996-06-14 04:00:00|2054.146125|2054.146125|2049.9795|2049.9795|2058.31275|2058.31275|2029.146375|2029.146375|3358233
834984000000|1996-06-17 04:00:00|2058.31275|2058.31275|2066.646|2066.646|2070.812625|2070.812625|2045.812875|2045.812875|2164521
835070400000|1996-06-18 04:00:00|2058.31275|2058.31275|2033.313|2033.313|2070.812625|2070.812625|2029.146375|2029.146375|3499534
835156800000|1996-06-19 04:00:00|2037.479625|2037.479625|2037.479625|2037.479625|2045.812875|2045.812875|2029.146375|2029.146375|3354033
835243200000|1996-06-20 04:00:00|2049.9795|2049.9795|2058.31275|2058.31275|2062.479375|2062.479375|2029.146375|2029.146375|3785137
835329600000|1996-06-21 04:00:00|2066.646|2066.646|2099.979|2099.979|2104.145625|2104.145625|2049.9795|2049.9795|8770887
835588800000|1996-06-24 04:00:00|2095.812375|2095.812375|2074.97925|2074.97925|2095.812375|2095.812375|2070.812625|2070.812625|3486034
835675200000|1996-06-25 04:00:00|2083.3125|2083.3125|2108.31225|2108.31225|2112.478875|2112.478875|2083.3125|2083.3125|4628446
835761600000|1996-06-26 04:00:00|2091.64575|2091.64575|2079.145875|2079.145875|2095.812375|2095.812375|2062.479375|2062.479375|3589835
835848000000|1996-06-27 04:00:00|2083.3125|2083.3125|2104.145625|2104.145625|2108.31225|2108.31225|2079.145875|2079.145875|3120931
835934400000|1996-06-28 04:00:00|2116.6455|2116.6455|2095.812375|2095.812375|2124.97875|2124.97875|2087.479125|2087.479125|4638646
836193600000|1996-07-01 04:00:00|2087.479125|2087.479125|2074.97925|2074.97925|2091.64575|2091.64575|2062.479375|2062.479375|3233432
836280000000|1996-07-02 04:00:00|2079.145875|2079.145875|2041.64625|2041.64625|2079.145875|2079.145875|2037.479625|2037.479625|4664146
836366400000|1996-07-03 04:00:00|2045.812875|2045.812875|2033.313|2033.313|2045.812875|2045.812875|1999.98|1999.98|6693066
836539200000|1996-07-05 04:00:00|2008.31325|2008.31325|1979.146875|1979.146875|2012.479875|2012.479875|1979.146875|1979.146875|3419734
836798400000|1996-07-08 04:00:00|1974.98025|1974.98025|1966.647|1966.647|2004.146625|2004.146625|1958.31375|1958.31375|6403864
836884800000|1996-07-09 04:00:00|1966.647|1966.647|1916.6475|1916.6475|1974.98025|1974.98025|1916.6475|1916.6475|6780967
836971200000|1996-07-10 04:00:00|1933.314|1933.314|1937.480625|1937.480625|1941.64725|1941.64725|1908.31425|1908.31425|5952059
837057600000|1996-07-11 04:00:00|1929.147375|1929.147375|1870.814625|1870.814625|1933.314|1933.314|1866.648|1866.648|7652176
837144000000|1996-07-12 04:00:00|1870.814625|1870.814625|1895.814375|1895.814375|1916.6475|1916.6475|1870.814625|1870.814625|5780457
837403200000|1996-07-15 04:00:00|1933.314|1933.314|1829.148375|1829.148375|1937.480625|1937.480625|1820.815125|1820.815125|8512285
837489600000|1996-07-16 04:00:00|1833.315|1833.315|1866.648|1866.648|1879.147875|1879.147875|1795.815375|1795.815375|13057030
837576000000|1996-07-17 04:00:00|1908.31425|1908.31425|1866.648|1866.648|1912.480875|1912.480875|1862.481375|1862.481375|6723967
837662400000|1996-07-18 04:00:00|1887.481125|1887.481125|1908.31425|1908.31425|1912.480875|1912.480875|1874.98125|1874.98125|4355143
837748800000|1996-07-19 04:00:00|1912.480875|1912.480875|1912.480875|1912.480875|1924.98075|1924.98075|1887.481125|1887.481125|4173341
838008000000|1996-07-22 04:00:00|1899.981|1899.981|1866.648|1866.648|1904.147625|1904.147625|1866.648|1866.648|4408244
838094400000|1996-07-23 04:00:00|1874.98125|1874.98125|1849.9815|1849.9815|1879.147875|1879.147875|1845.814875|1845.814875|4577445
838180800000|1996-07-24 04:00:00|1816.6485|1816.6485|1812.481875|1812.481875|1845.814875|1845.814875|1804.148625|1804.148625|4798547
838267200000|1996-07-25 04:00:00|1820.815125|1820.815125|1812.481875|1812.481875|1837.481625|1837.481625|1804.148625|1804.148625|5459754
838353600000|1996-07-26 04:00:00|1812.481875|1812.481875|1804.148625|1804.148625|1824.98175|1824.98175|1783.3155|1783.3155|9266492
838612800000|1996-07-29 04:00:00|1795.815375|1795.815375|1779.148875|1779.148875|1824.98175|1824.98175|1774.98225|1774.98225|5823058
838699200000|1996-07-30 04:00:00|1783.3155|1783.3155|1841.64825|1841.64825|1845.814875|1845.814875|1779.148875|1779.148875|5459454
838785600000|1996-07-31 04:00:00|1833.315|1833.315|1854.148125|1854.148125|1862.481375|1862.481375|1824.98175|1824.98175|6025260
838872000000|1996-08-01 04:00:00|1866.648|1866.648|1912.480875|1912.480875|1920.814125|1920.814125|1866.648|1866.648|5493954
838958400000|1996-08-02 04:00:00|1958.31375|1958.31375|1933.314|1933.314|1958.31375|1958.31375|1929.147375|1929.147375|4478744
839217600000|1996-08-05 04:00:00|1945.813875|1945.813875|1945.813875|1945.813875|1958.31375|1958.31375|1937.480625|1937.480625|2961029
839304000000|1996-08-06 04:00:00|1954.147125|1954.147125|1966.647|1966.647|1970.813625|1970.813625|1945.813875|1945.813875|4226142
839390400000|1996-08-07 04:00:00|1966.647|1966.647|1945.813875|1945.813875|1966.647|1966.647|1933.314|1933.314|3667536
839476800000|1996-08-08 04:00:00|1941.64725|1941.64725|1916.6475|1916.6475|1945.813875|1945.813875|1912.480875|1912.480875|3928539
839563200000|1996-08-09 04:00:00|1916.6475|1916.6475|1904.147625|1904.147625|1916.6475|1916.6475|1895.814375|1895.814375|2836228
839822400000|1996-08-12 04:00:00|1912.480875|1912.480875|1949.9805|1949.9805|1949.9805|1949.9805|1883.3145|1883.3145|2946029
839908800000|1996-08-13 04:00:00|1949.9805|1949.9805|1933.314|1933.314|1949.9805|1949.9805|1920.814125|1920.814125|2502625
839995200000|1996-08-14 04:00:00|1933.314|1933.314|1937.480625|1937.480625|1937.480625|1937.480625|1924.98075|1924.98075|2743827
840081600000|1996-08-15 04:00:00|1933.314|1933.314|1929.147375|1929.147375|1962.480375|1962.480375|1916.6475|1916.6475|2044820
840168000000|1996-08-16 04:00:00|1933.314|1933.314|1937.480625|1937.480625|1937.480625|1937.480625|1924.98075|1924.98075|2622926
840427200000|1996-08-19 04:00:00|1954.147125|1954.147125|1933.314|1933.314|1954.147125|1954.147125|1924.98075|1924.98075|2205922
840513600000|1996-08-20 04:00:00|1933.314|1933.314|1908.31425|1908.31425|1933.314|1933.314|1908.31425|1908.31425|2478024
840600000000|1996-08-21 04:00:00|1908.31425|1908.31425|1929.147375|1929.147375|1933.314|1933.314|1895.814375|1895.814375|2457924
840686400000|1996-08-22 04:00:00|1929.147375|1929.147375|1937.480625|1937.480625|1958.31375|1958.31375|1924.98075|1924.98075|3405034
840772800000|1996-08-23 04:00:00|1929.147375|1929.147375|1945.813875|1945.813875|1949.9805|1949.9805|1912.480875|1912.480875|3006930
841032000000|1996-08-26 04:00:00|1949.9805|1949.9805|1979.146875|1979.146875|1979.146875|1979.146875|1941.64725|1941.64725|3210932
841118400000|1996-08-27 04:00:00|1983.3135|1983.3135|1966.647|1966.647|1991.64675|1991.64675|1958.31375|1958.31375|2638226
841204800000|1996-08-28 04:00:00|1966.647|1966.647|1941.64725|1941.64725|1966.647|1966.647|1933.314|1933.314|1634716
841291200000|1996-08-29 04:00:00|1937.480625|1937.480625|1924.98075|1924.98075|1945.813875|1945.813875|1891.64775|1891.64775|2810728
841377600000|1996-08-30 04:00:00|1920.814125|1920.814125|1899.981|1899.981|1920.814125|1920.814125|1879.147875|1879.147875|4209342
841723200000|1996-09-03 04:00:00|1887.481125|1887.481125|1899.981|1899.981|1899.981|1899.981|1879.147875|1879.147875|2462724
841809600000|1996-09-04 04:00:00|1895.814375|1895.814375|1891.64775|1891.64775|1899.981|1899.981|1879.147875|1879.147875|2222422
841896000000|1996-09-05 04:00:00|1887.481125|1887.481125|1854.148125|1854.148125|1895.814375|1895.814375|1854.148125|1854.148125|2980229
841982400000|1996-09-06 04:00:00|1866.648|1866.648|1899.981|1899.981|1908.31425|1908.31425|1854.148125|1854.148125|4004140
842241600000|1996-09-09 04:00:00|1912.480875|1912.480875|1941.64725|1941.64725|1941.64725|1941.64725|1904.147625|1904.147625|2751627
842328000000|1996-09-10 04:00:00|1941.64725|1941.64725|1929.147375|1929.147375|1941.64725|1941.64725|1912.480875|1912.480875|3983139
842414400000|1996-09-11 04:00:00|1924.98075|1924.98075|1954.147125|1954.147125|1954.147125|1954.147125|1920.814125|1920.814125|2848828
842500800000|1996-09-12 04:00:00|1966.647|1966.647|2016.6465|2016.6465|2020.813125|2020.813125|1962.480375|1962.480375|6670566
842587200000|1996-09-13 04:00:00|2029.146375|2029.146375|2024.97975|2024.97975|2037.479625|2037.479625|2012.479875|2012.479875|5432454
842846400000|1996-09-16 04:00:00|2037.479625|2037.479625|2008.31325|2008.31325|2058.31275|2058.31275|2008.31325|2008.31325|3927939
842932800000|1996-09-17 04:00:00|2012.479875|2012.479875|2037.479625|2037.479625|2049.9795|2049.9795|1995.813375|1995.813375|3953139
843019200000|1996-09-18 04:00:00|2037.479625|2037.479625|2041.64625|2041.64625|2049.9795|2049.9795|2024.97975|2024.97975|2702127
843105600000|1996-09-19 04:00:00|2041.64625|2041.64625|2116.6455|2116.6455|2116.6455|2116.6455|2029.146375|2029.146375|6843668
843192000000|1996-09-20 04:00:00|2104.145625|2104.145625|2104.145625|2104.145625|2112.478875|2112.478875|2079.145875|2079.145875|7947679
843451200000|1996-09-23 04:00:00|2104.145625|2104.145625|2120.812125|2120.812125|2120.812125|2120.812125|2095.812375|2095.812375|2706327
843537600000|1996-09-24 04:00:00|2108.31225|2108.31225|2091.64575|2091.64575|2124.97875|2124.97875|2087.479125|2087.479125|3465334
843624000000|1996-09-25 04:00:00|2095.812375|2095.812375|2087.479125|2087.479125|2104.145625|2104.145625|2087.479125|2087.479125|2933129
843710400000|1996-09-26 04:00:00|2091.64575|2091.64575|2066.646|2066.646|2120.812125|2120.812125|2062.479375|2062.479375|3163531
843796800000|1996-09-27 04:00:00|2070.812625|2070.812625|2099.979|2099.979|2099.979|2099.979|2054.146125|2054.146125|1930819
844056000000|1996-09-30 04:00:00|2091.64575|2091.64575|2108.31225|2108.31225|2129.145375|2129.145375|2091.64575|2091.64575|3563435
844142400000|1996-10-01 04:00:00|2116.6455|2116.6455|2083.3125|2083.3125|2120.812125|2120.812125|2083.3125|2083.3125|2709327
844228800000|1996-10-02 04:00:00|2083.3125|2083.3125|2095.812375|2095.812375|2116.6455|2116.6455|2083.3125|2083.3125|3165631
844315200000|1996-10-03 04:00:00|2112.478875|2112.478875|2104.145625|2104.145625|2112.478875|2112.478875|2091.64575|2091.64575|2868028
844401600000|1996-10-04 04:00:00|2120.812125|2120.812125|2137.478625|2137.478625|2158.31175|2158.31175|2112.478875|2112.478875|4804848
844660800000|1996-10-07 04:00:00|2133.312|2133.312|2137.478625|2137.478625|2145.811875|2145.811875|2129.145375|2129.145375|2105421
844747200000|1996-10-08 04:00:00|2124.97875|2124.97875|2120.812125|2120.812125|2145.811875|2145.811875|2116.6455|2116.6455|2589325
844833600000|1996-10-09 04:00:00|2108.31225|2108.31225|2116.6455|2116.6455|2124.97875|2124.97875|2091.64575|2091.64575|2926829
844920000000|1996-10-10 04:00:00|2116.6455|2116.6455|2120.812125|2120.812125|2124.97875|2124.97875|2099.979|2099.979|2037620
845006400000|1996-10-11 04:00:00|2133.312|2133.312|2133.312|2133.312|2145.811875|2145.811875|2120.812125|2120.812125|1551915
845265600000|1996-10-14 04:00:00|2137.478625|2137.478625|2137.478625|2137.478625|2154.145125|2154.145125|2137.478625|2137.478625|1727117
845352000000|1996-10-15 04:00:00|2141.64525|2141.64525|2145.811875|2145.811875|2154.145125|2154.145125|2116.6455|2116.6455|2639126
845438400000|1996-10-16 04:00:00|2137.478625|2137.478625|2183.3115|2183.3115|2187.478125|2187.478125|2133.312|2133.312|3933939
845524800000|1996-10-17 04:00:00|2191.64475|2191.64475|2162.478375|2162.478375|2195.811375|2195.811375|2158.31175|2158.31175|2748327
845611200000|1996-10-18 04:00:00|2158.31175|2158.31175|2166.645|2166.645|2166.645|2166.645|2149.9785|2149.9785|3031230
845870400000|1996-10-21 04:00:00|2166.645|2166.645|2187.478125|2187.478125|2195.811375|2195.811375|2162.478375|2162.478375|3079530
845956800000|1996-10-22 04:00:00|2187.478125|2187.478125|2220.811125|2220.811125|2224.97775|2224.97775|2187.478125|2187.478125|3750037
846043200000|1996-10-23 04:00:00|2216.6445|2216.6445|2204.144625|2204.144625|2216.6445|2216.6445|2191.64475|2191.64475|4425344
846129600000|1996-10-24 04:00:00|2199.978|2199.978|2179.144875|2179.144875|2212.477875|2212.477875|2166.645|2166.645|2664326
846216000000|1996-10-25 04:00:00|2170.811625|2170.811625|2208.31125|2208.31125|2208.31125|2208.31125|2170.811625|2170.811625|2402724
846478800000|1996-10-28 05:00:00|2208.31125|2208.31125|2212.477875|2212.477875|2231.227688|2231.227688|2204.144625|2204.144625|3228032
846565200000|1996-10-29 05:00:00|2220.811125|2220.811125|2191.64475|2191.64475|2220.811125|2220.811125|2191.64475|2191.64475|2344523
846651600000|1996-10-30 05:00:00|2195.811375|2195.811375|2187.478125|2187.478125|2204.144625|2204.144625|2187.478125|2187.478125|1692016
846738000000|1996-10-31 05:00:00|2191.64475|2191.64475|2195.811375|2195.811375|2199.978|2199.978|2170.811625|2170.811625|2871328
846824400000|1996-11-01 05:00:00|2208.31125|2208.31125|2183.3115|2183.3115|2212.477875|2212.477875|2170.811625|2170.811625|2985029
847083600000|1996-11-04 05:00:00|2179.144875|2179.144875|2229.144375|2229.144375|2233.311|2233.311|2179.144875|2179.144875|3357033
847170000000|1996-11-05 05:00:00|2229.144375|2229.144375|2254.144125|2254.144125|2254.144125|2254.144125|2224.97775|2224.97775|3650136
847256400000|1996-11-06 05:00:00|2241.64425|2241.64425|2258.31075|2258.31075|2266.644|2266.644|2220.811125|2220.811125|3201632
847342800000|1996-11-07 05:00:00|2262.477375|2262.477375|2299.977|2299.977|2299.977|2299.977|2254.144125|2254.144125|4648546
847429200000|1996-11-08 05:00:00|2287.477125|2287.477125|2283.3105|2283.3105|2291.64375|2291.64375|2262.477375|2262.477375|3735637
847688400000|1996-11-11 05:00:00|2283.3105|2283.3105|2345.809875|2345.809875|2345.809875|2345.809875|2283.3105|2283.3105|5048750
847774800000|1996-11-12 05:00:00|2341.64325|2341.64325|2362.476375|2362.476375|2383.3095|2383.3095|2329.143375|2329.143375|5880358
847861200000|1996-11-13 05:00:00|2354.143125|2354.143125|2354.143125|2354.143125|2374.97625|2374.97625|2337.476625|2337.476625|3700237
847947600000|1996-11-14 05:00:00|2324.97675|2324.97675|2354.143125|2354.143125|2362.476375|2362.476375|2320.810125|2320.810125|3561935
848034000000|1996-11-15 05:00:00|2362.476375|2362.476375|2408.30925|2408.30925|2433.309|2433.309|2358.30975|2358.30975|9661596
848293200000|1996-11-18 05:00:00|2399.976|2399.976|2379.142875|2379.142875|2399.976|2399.976|2366.643|2366.643|3234632
848379600000|1996-11-19 05:00:00|2379.142875|2379.142875|2366.643|2366.643|2399.976|2399.976|2354.143125|2354.143125|3970539
848466000000|1996-11-20 05:00:00|2354.143125|2354.143125|2391.64275|2391.64275|2391.64275|2391.64275|2354.143125|2354.143125|4824648
848552400000|1996-11-21 05:00:00|2399.976|2399.976|2408.30925|2408.30925|2412.475875|2412.475875|2379.142875|2379.142875|3002730
848638800000|1996-11-22 05:00:00|2416.6425|2416.6425|2404.142625|2404.142625|2445.808875|2445.808875|2399.976|2399.976|4172741
848898000000|1996-11-25 05:00:00|2404.142625|2404.142625|2449.9755|2449.9755|2454.142125|2454.142125|2383.3095|2383.3095|4656346
848984400000|1996-11-26 05:00:00|2479.141875|2479.141875|2533.308|2533.308|2574.97425|2574.97425|2479.141875|2479.141875|14448144
849070800000|1996-11-27 05:00:00|2508.30825|2508.30825|2462.475375|2462.475375|2512.474875|2512.474875|2454.142125|2454.142125|6703267
849243600000|1996-11-29 05:00:00|2449.9755|2449.9755|2462.475375|2462.475375|2466.642|2466.642|2433.309|2433.309|1991119
849502800000|1996-12-02 05:00:00|2466.642|2466.642|2462.475375|2462.475375|2483.3085|2483.3085|2433.309|2433.309|5123151
849589200000|1996-12-03 05:00:00|2462.475375|2462.475375|2395.809375|2395.809375|2466.642|2466.642|2391.64275|2391.64275|3956439
849675600000|1996-12-04 05:00:00|2395.809375|2395.809375|2399.976|2399.976|2399.976|2399.976|2345.809875|2345.809875|4790447
849762000000|1996-12-05 05:00:00|2395.809375|2395.809375|2395.809375|2395.809375|2395.809375|2395.809375|2366.643|2366.643|3306633
849848400000|1996-12-06 05:00:00|2341.64325|2341.64325|2383.3095|2383.3095|2387.476125|2387.476125|2316.6435|2316.6435|4411844
850107600000|1996-12-09 05:00:00|2383.3095|2383.3095|2437.475625|2437.475625|2445.808875|2445.808875|2366.643|2366.643|3666936
850194000000|1996-12-10 05:00:00|2429.142375|2429.142375|2441.64225|2441.64225|2458.30875|2458.30875|2424.97575|2424.97575|3071430
850280400000|1996-12-11 05:00:00|2408.30925|2408.30925|2404.142625|2404.142625|2433.309|2433.309|2379.142875|2379.142875|5112351
850366800000|1996-12-12 05:00:00|2408.30925|2408.30925|2341.64325|2341.64325|2408.30925|2408.30925|2337.476625|2337.476625|5178651
850453200000|1996-12-13 05:00:00|2316.6435|2316.6435|2341.64325|2341.64325|2358.30975|2358.30975|2312.476875|2312.476875|5253052
850712400000|1996-12-16 05:00:00|2345.809875|2345.809875|2312.476875|2312.476875|2366.643|2366.643|2295.810375|2295.810375|3489934
850798800000|1996-12-17 05:00:00|2312.476875|2312.476875|2362.476375|2362.476375|2374.97625|2374.97625|2308.31025|2308.31025|5957759
850885200000|1996-12-18 05:00:00|2362.476375|2362.476375|2383.3095|2383.3095|2399.976|2399.976|2362.476375|2362.476375|4188341
850971600000|1996-12-19 05:00:00|2387.476125|2387.476125|2412.475875|2412.475875|2412.475875|2412.475875|2374.97625|2374.97625|3635136
851058000000|1996-12-20 05:00:00|2458.30875|2458.30875|2412.475875|2412.475875|2458.30875|2458.30875|2399.976|2399.976|9542495
851317200000|1996-12-23 05:00:00|2404.142625|2404.142625|2404.142625|2404.142625|2412.475875|2412.475875|2387.476125|2387.476125|2438424
851403600000|1996-12-24 05:00:00|2399.976|2399.976|2383.3095|2383.3095|2408.30925|2408.30925|2366.643|2366.643|1136411
851576400000|1996-12-26 05:00:00|2379.142875|2379.142875|2379.142875|2379.142875|2395.809375|2395.809375|2362.476375|2362.476375|1753217
851662800000|1996-12-27 05:00:00|2391.64275|2391.64275|2374.97625|2374.97625|2404.142625|2404.142625|2366.643|2366.643|1430114
851922000000|1996-12-30 05:00:00|2383.3095|2383.3095|2333.31|2333.31|2387.476125|2387.476125|2329.143375|2329.143375|2839228
852008400000|1996-12-31 05:00:00|2333.31|2333.31|2324.97675|2324.97675|2349.9765|2349.9765|2312.476875|2312.476875|2681726
852181200000|1997-01-02 05:00:00|2324.97675|2324.97675|2245.810875|2245.810875|2329.143375|2329.143375|2224.97775|2224.97775|8003480
852267600000|1997-01-03 05:00:00|2291.64375|2291.64375|2308.31025|2308.31025|2312.476875|2312.476875|2270.810625|2270.810625|4585845
852526800000|1997-01-06 05:00:00|2316.6435|2316.6435|2299.977|2299.977|2324.97675|2324.97675|2287.477125|2287.477125|3573335
852613200000|1997-01-07 05:00:00|2299.977|2299.977|2295.810375|2295.810375|2299.977|2299.977|2274.97725|2274.97725|3556535
852699600000|1997-01-08 05:00:00|2299.977|2299.977|2262.477375|2262.477375|2312.476875|2312.476875|2249.9775|2249.9775|3180931
852786000000|1997-01-09 05:00:00|2262.477375|2262.477375|2249.9775|2249.9775|2291.64375|2291.64375|2241.64425|2241.64425|4542945
852872400000|1997-01-10 05:00:00|2216.6445|2216.6445|2262.477375|2262.477375|2262.477375|2262.477375|2212.477875|2212.477875|5205952
853131600000|1997-01-13 05:00:00|2283.3105|2283.3105|2266.644|2266.644|2283.3105|2283.3105|2262.477375|2262.477375|4589145
853218000000|1997-01-14 05:00:00|2283.3105|2283.3105|2308.31025|2308.31025|2316.6435|2316.6435|2266.644|2266.644|4694746
853304400000|1997-01-15 05:00:00|2299.977|2299.977|2304.143625|2304.143625|2324.97675|2324.97675|2279.143875|2279.143875|5338853
853390800000|1997-01-16 05:00:00|2312.476875|2312.476875|2295.810375|2295.810375|2312.476875|2312.476875|2283.3105|2283.3105|4447544
853477200000|1997-01-17 05:00:00|2299.977|2299.977|2333.31|2333.31|2337.476625|2337.476625|2295.810375|2295.810375|5497254
853736400000|1997-01-20 05:00:00|2362.476375|2362.476375|2349.9765|2349.9765|2362.476375|2362.476375|2341.64325|2341.64325|4398043
853822800000|1997-01-21 05:00:00|2312.476875|2312.476875|2324.97675|2324.97675|2329.143375|2329.143375|2308.31025|2308.31025|4919449
853909200000|1997-01-22 05:00:00|2329.143375|2329.143375|2358.30975|2358.30975|2362.476375|2362.476375|2308.31025|2308.31025|5134251
853995600000|1997-01-23 05:00:00|2356.226437|2356.226437|2345.809875|2345.809875|2387.476125|2387.476125|2345.809875|2345.809875|8035580
854082000000|1997-01-24 05:00:00|2349.9765|2349.9765|2374.97625|2374.97625|2383.3095|2383.3095|2316.6435|2316.6435|4603546
854341200000|1997-01-27 05:00:00|2379.142875|2379.142875|2387.476125|2387.476125|2395.809375|2395.809375|2354.143125|2354.143125|4874748
854427600000|1997-01-28 05:00:00|2466.642|2466.642|2420.809125|2420.809125|2491.64175|2491.64175|2412.475875|2412.475875|8017580
854514000000|1997-01-29 05:00:00|2437.475625|2437.475625|2458.30875|2458.30875|2458.30875|2458.30875|2424.97575|2424.97575|6132961
854600400000|1997-01-30 05:00:00|2466.642|2466.642|2412.475875|2412.475875|2470.808625|2470.808625|2404.142625|2404.142625|4229742
854686800000|1997-01-31 05:00:00|2424.97575|2424.97575|2429.142375|2429.142375|2445.808875|2445.808875|2420.809125|2420.809125|2769627
854946000000|1997-02-03 05:00:00|2420.809125|2420.809125|2429.142375|2429.142375|2429.142375|2429.142375|2399.976|2399.976|3382233
855032400000|1997-02-04 05:00:00|2429.142375|2429.142375|2420.809125|2420.809125|2433.309|2433.309|2416.6425|2416.6425|2251822
855118800000|1997-02-05 05:00:00|2445.808875|2445.808875|2424.97575|2424.97575|2474.97525|2474.97525|2404.142625|2404.142625|4868448
855205200000|1997-02-06 05:00:00|2437.475625|2437.475625|2466.642|2466.642|2470.808625|2470.808625|2433.309|2433.309|5274352
855291600000|1997-02-07 05:00:00|2479.141875|2479.141875|2499.975|2499.975|2512.474875|2512.474875|2474.97525|2474.97525|4431944
855550800000|1997-02-10 05:00:00|2529.141375|2529.141375|2520.808125|2520.808125|2566.641|2566.641|2520.808125|2520.808125|5852158
855637200000|1997-02-11 05:00:00|2529.141375|2529.141375|2499.975|2499.975|2533.308|2533.308|2487.475125|2487.475125|3652236
855723600000|1997-02-12 05:00:00|2504.141625|2504.141625|2554.141125|2554.141125|2562.474375|2562.474375|2504.141625|2504.141625|3304533
855810000000|1997-02-13 05:00:00|2566.641|2566.641|2579.140875|2579.140875|2629.140375|2629.140375|2549.9745|2549.9745|5792457
855896400000|1997-02-14 05:00:00|2599.974|2599.974|2604.140625|2604.140625|2641.64025|2641.64025|2587.474125|2587.474125|5673656
856242000000|1997-02-18 05:00:00|2566.641|2566.641|2583.3075|2583.3075|2599.974|2599.974|2558.30775|2558.30775|4121741
856328400000|1997-02-19 05:00:00|2533.308|2533.308|2537.474625|2537.474625|2574.97425|2574.97425|2533.308|2533.308|3578135
856414800000|1997-02-20 05:00:00|2537.474625|2537.474625|2491.64175|2491.64175|2549.9745|2549.9745|2483.3085|2483.3085|3015030
856501200000|1997-02-21 05:00:00|2504.141625|2504.141625|2512.474875|2512.474875|2537.474625|2537.474625|2499.975|2499.975|3736537
856760400000|1997-02-24 05:00:00|2491.64175|2491.64175|2520.808125|2520.808125|2537.474625|2537.474625|2483.3085|2483.3085|2897128
856846800000|1997-02-25 05:00:00|2558.30775|2558.30775|2537.474625|2537.474625|2562.474375|2562.474375|2499.975|2499.975|3133231
856933200000|1997-02-26 05:00:00|2545.807875|2545.807875|2516.6415|2516.6415|2545.807875|2545.807875|2449.9755|2449.9755|4390843
857019600000|1997-02-27 05:00:00|2520.808125|2520.808125|2529.141375|2529.141375|2537.474625|2537.474625|2516.6415|2516.6415|3114931
857106000000|1997-02-28 05:00:00|2487.475125|2487.475125|2474.97525|2474.97525|2508.30825|2508.30825|2474.97525|2474.97525|3122731
857365200000|1997-03-03 05:00:00|2424.97575|2424.97575|2445.808875|2445.808875|2495.808375|2495.808375|2424.97575|2424.97575|4529145
857451600000|1997-03-04 05:00:00|2449.9755|2449.9755|2424.97575|2424.97575|2449.9755|2449.9755|2416.6425|2416.6425|4179341
857538000000|1997-03-05 05:00:00|2420.809125|2420.809125|2449.9755|2449.9755|2470.808625|2470.808625|2391.64275|2391.64275|4603546
857624400000|1997-03-06 05:00:00|2462.475375|2462.475375|2504.141625|2504.141625|2516.6415|2516.6415|2445.808875|2445.808875|4600546
857710800000|1997-03-07 05:00:00|2520.808125|2520.808125|2533.308|2533.308|2545.807875|2545.807875|2512.474875|2512.474875|4738847
857970000000|1997-03-10 05:00:00|2529.141375|2529.141375|2558.30775|2558.30775|2566.641|2566.641|2508.30825|2508.30825|2551225
858056400000|1997-03-11 05:00:00|2583.3075|2583.3075|2570.807625|2570.807625|2587.474125|2587.474125|2558.30775|2558.30775|3013230
858142800000|1997-03-12 05:00:00|2562.474375|2562.474375|2512.474875|2512.474875|2566.641|2566.641|2504.141625|2504.141625|3538235
858229200000|1997-03-13 05:00:00|2495.808375|2495.808375|2441.64225|2441.64225|2508.30825|2508.30825|2441.64225|2441.64225|3104731
858315600000|1997-03-14 05:00:00|2458.30875|2458.30875|2491.64175|2491.64175|2508.30825|2508.30825|2454.142125|2454.142125|4293942
858574800000|1997-03-17 05:00:00|2487.475125|2487.475125|2533.308|2533.308|2541.64125|2541.64125|2470.808625|2470.808625|3382533
858661200000|1997-03-18 05:00:00|2529.141375|2529.141375|2516.6415|2516.6415|2549.9745|2549.9745|2495.808375|2495.808375|3116731
858747600000|1997-03-19 05:00:00|2491.64175|2491.64175|2499.975|2499.975|2508.30825|2508.30825|2466.642|2466.642|2867728
858834000000|1997-03-20 05:00:00|2499.975|2499.975|2483.3085|2483.3085|2504.141625|2504.141625|2470.808625|2470.808625|2549725
858920400000|1997-03-21 05:00:00|2487.475125|2487.475125|2466.642|2466.642|2487.475125|2487.475125|2458.30875|2458.30875|4132841
859179600000|1997-03-24 05:00:00|2466.642|2466.642|2499.975|2499.975|2504.141625|2504.141625|2462.475375|2462.475375|3766537
859266000000|1997-03-25 05:00:00|2504.141625|2504.141625|2491.64175|2491.64175|2516.6415|2516.6415|2483.3085|2483.3085|3790237
859352400000|1997-03-26 05:00:00|2508.30825|2508.30825|2508.30825|2508.30825|2520.808125|2520.808125|2487.475125|2487.475125|3095730
859438800000|1997-03-27 05:00:00|2512.474875|2512.474875|2499.975|2499.975|2520.808125|2520.808125|2441.64225|2441.64225|3964839
859784400000|1997-03-31 05:00:00|2466.642|2466.642|2429.142375|2429.142375|2466.642|2466.642|2408.30925|2408.30925|5029550
859870800000|1997-04-01 05:00:00|2383.3095|2383.3095|2412.475875|2412.475875|2449.9755|2449.9755|2366.643|2366.643|4264842
859957200000|1997-04-02 05:00:00|2399.976|2399.976|2412.475875|2412.475875|2462.475375|2462.475375|2370.809625|2370.809625|4188041
860043600000|1997-04-03 05:00:00|2395.809375|2395.809375|2420.809125|2420.809125|2424.97575|2424.97575|2374.97625|2374.97625|3355833
860130000000|1997-04-04 05:00:00|2408.30925|2408.30925|2458.30875|2458.30875|2458.30875|2458.30875|2395.809375|2395.809375|3533735
860385600000|1997-04-07 04:00:00|2466.642|2466.642|2458.30875|2458.30875|2470.808625|2470.808625|2445.808875|2445.808875|1974319
860472000000|1997-04-08 04:00:00|2458.30875|2458.30875|2462.475375|2462.475375|2462.475375|2462.475375|2433.309|2433.309|2135721
860558400000|1997-04-09 04:00:00|2462.475375|2462.475375|2458.30875|2458.30875|2470.808625|2470.808625|2445.808875|2445.808875|2156121
860644800000|1997-04-10 04:00:00|2470.808625|2470.808625|2466.642|2466.642|2504.141625|2504.141625|2462.475375|2462.475375|4009240
860731200000|1997-04-11 04:00:00|2420.809125|2420.809125|2412.475875|2412.475875|2487.475125|2487.475125|2412.475875|2412.475875|5168151
860990400000|1997-04-14 04:00:00|2399.976|2399.976|2370.809625|2370.809625|2404.142625|2404.142625|2345.809875|2345.809875|4288542
861076800000|1997-04-15 04:00:00|2399.976|2399.976|2462.475375|2462.475375|2470.808625|2470.808625|2374.97625|2374.97625|3600936
861163200000|1997-04-16 04:00:00|2454.142125|2454.142125|2520.808125|2520.808125|2520.808125|2520.808125|2445.808875|2445.808875|5304053
861249600000|1997-04-17 04:00:00|2520.808125|2520.808125|2524.97475|2524.97475|2545.807875|2545.807875|2508.30825|2508.30825|3342333
861336000000|1997-04-18 04:00:00|2524.97475|2524.97475|2558.30775|2558.30775|2566.641|2566.641|2516.6415|2516.6415|3373833
861595200000|1997-04-21 04:00:00|2558.30775|2558.30775|2562.474375|2562.474375|2595.807375|2595.807375|2541.64125|2541.64125|4232142
861681600000|1997-04-22 04:00:00|2562.474375|2562.474375|2608.30725|2608.30725|2629.140375|2629.140375|2545.807875|2545.807875|6454864
861768000000|1997-04-23 04:00:00|2616.6405|2616.6405|2637.473625|2637.473625|2654.140125|2654.140125|2608.30725|2608.30725|6732067
861854400000|1997-04-24 04:00:00|2654.140125|2654.140125|2608.30725|2608.30725|2662.473375|2662.473375|2591.64075|2591.64075|4164641
861940800000|1997-04-25 04:00:00|2591.64075|2591.64075|2579.140875|2579.140875|2608.30725|2608.30725|2570.807625|2570.807625|3393333
862200000000|1997-04-28 04:00:00|2574.97425|2574.97425|2587.474125|2587.474125|2608.30725|2608.30725|2574.97425|2574.97425|3057930
862286400000|1997-04-29 04:00:00|2616.6405|2616.6405|2691.63975|2691.63975|2695.806375|2695.806375|2608.30725|2608.30725|6669366
862372800000|1997-04-30 04:00:00|2666.64|2666.64|2724.97275|2724.97275|2749.9725|2749.9725|2666.64|2666.64|6981669
862459200000|1997-05-01 04:00:00|2716.6395|2716.6395|2699.973|2699.973|2733.306|2733.306|2674.97325|2674.97325|3382533
862545600000|1997-05-02 04:00:00|2704.139625|2704.139625|2679.139875|2679.139875|2716.6395|2716.6395|2679.139875|2679.139875|3505535
862804800000|1997-05-05 04:00:00|2662.473375|2662.473375|2737.472625|2737.472625|2741.63925|2741.63925|2658.30675|2658.30675|4258242
862891200000|1997-05-06 04:00:00|2724.97275|2724.97275|2741.63925|2741.63925|2745.805875|2745.805875|2712.472875|2712.472875|4385443
862977600000|1997-05-07 04:00:00|2741.63925|2741.63925|2683.3065|2683.3065|2741.63925|2741.63925|2674.97325|2674.97325|3444634
863064000000|1997-05-08 04:00:00|2666.64|2666.64|2708.30625|2708.30625|2729.139375|2729.139375|2658.30675|2658.30675|4744247
863150400000|1997-05-09 04:00:00|2712.472875|2712.472875|2741.63925|2741.63925|2741.63925|2741.63925|2699.973|2699.973|3476734
863409600000|1997-05-12 04:00:00|2745.805875|2745.805875|2816.6385|2816.6385|2837.471625|2837.471625|2745.805875|2745.805875|4684546
863496000000|1997-05-13 04:00:00|2808.30525|2808.30525|2787.472125|2787.472125|2812.471875|2812.471875|2762.472375|2762.472375|3525035
863582400000|1997-05-14 04:00:00|2808.30525|2808.30525|2787.472125|2787.472125|2820.805125|2820.805125|2779.138875|2779.138875|2937029
863668800000|1997-05-15 04:00:00|2774.97225|2774.97225|2762.472375|2762.472375|2779.138875|2779.138875|2754.139125|2754.139125|2571325
863755200000|1997-05-16 04:00:00|2745.805875|2745.805875|2695.806375|2695.806375|2754.139125|2754.139125|2695.806375|2695.806375|5526955
864014400000|1997-05-19 04:00:00|2699.973|2699.973|2774.97225|2774.97225|2779.138875|2779.138875|2691.63975|2691.63975|2848528
864100800000|1997-05-20 04:00:00|2758.30575|2758.30575|2783.3055|2783.3055|2787.472125|2787.472125|2720.806125|2720.806125|3968739
864187200000|1997-05-21 04:00:00|2779.138875|2779.138875|2737.472625|2737.472625|2791.63875|2791.63875|2729.139375|2729.139375|3132031
864273600000|1997-05-22 04:00:00|2749.9725|2749.9725|2737.472625|2737.472625|2758.30575|2758.30575|2724.97275|2724.97275|2741127
864360000000|1997-05-23 04:00:00|2758.30575|2758.30575|2774.97225|2774.97225|2787.472125|2787.472125|2745.805875|2745.805875|1470314
864705600000|1997-05-27 04:00:00|2754.139125|2754.139125|2791.63875|2791.63875|2795.805375|2795.805375|2737.472625|2737.472625|2646926
864792000000|1997-05-28 04:00:00|2783.3055|2783.3055|2795.805375|2795.805375|2804.138625|2804.138625|2758.30575|2758.30575|2521225
864878400000|1997-05-29 04:00:00|2799.972|2799.972|2762.472375|2762.472375|2799.972|2799.972|2745.805875|2745.805875|2626226
864964800000|1997-05-30 04:00:00|2704.139625|2704.139625|2729.139375|2729.139375|2741.63925|2741.63925|2670.806625|2670.806625|3811538
865224000000|1997-06-02 04:00:00|2745.805875|2745.805875|2695.806375|2695.806375|2745.805875|2745.805875|2691.63975|2691.63975|2521525
865310400000|1997-06-03 04:00:00|2691.63975|2691.63975|2687.473125|2687.473125|2699.973|2699.973|2679.139875|2679.139875|2623826
865396800000|1997-06-04 04:00:00|2679.139875|2679.139875|2662.473375|2662.473375|2687.473125|2687.473125|2662.473375|2662.473375|2664326
865483200000|1997-06-05 04:00:00|2674.97325|2674.97325|2691.63975|2691.63975|2720.806125|2720.806125|2662.473375|2662.473375|2940929
865569600000|1997-06-06 04:00:00|2704.139625|2704.139625|2712.472875|2712.472875|2716.6395|2716.6395|2670.806625|2670.806625|3822038
865828800000|1997-06-09 04:00:00|2712.472875|2712.472875|2699.973|2699.973|2733.306|2733.306|2695.806375|2695.806375|3196231
865915200000|1997-06-10 04:00:00|2708.30625|2708.30625|2729.139375|2729.139375|2733.306|2733.306|2699.973|2699.973|3645936
866001600000|1997-06-11 04:00:00|2729.139375|2729.139375|2712.472875|2712.472875|2729.139375|2729.139375|2695.806375|2695.806375|4004740
866088000000|1997-06-12 04:00:00|2724.97275|2724.97275|2720.806125|2720.806125|2729.139375|2729.139375|2708.30625|2708.30625|4967149
866174400000|1997-06-13 04:00:00|2733.306|2733.306|2733.306|2733.306|2799.972|2799.972|2729.139375|2729.139375|5687156
866433600000|1997-06-16 04:00:00|2783.3055|2783.3055|2795.805375|2795.805375|2795.805375|2795.805375|2766.639|2766.639|3944439
866520000000|1997-06-17 04:00:00|2799.972|2799.972|2799.972|2799.972|2812.471875|2812.471875|2758.30575|2758.30575|4406744
866606400000|1997-06-18 04:00:00|2766.639|2766.639|2749.9725|2749.9725|2779.138875|2779.138875|2749.9725|2749.9725|3274232
866692800000|1997-06-19 04:00:00|2749.9725|2749.9725|2779.138875|2779.138875|2787.472125|2787.472125|2712.472875|2712.472875|4817448
866779200000|1997-06-20 04:00:00|2770.805625|2770.805625|2741.63925|2741.63925|2779.138875|2779.138875|2733.306|2733.306|5408454
867038400000|1997-06-23 04:00:00|2741.63925|2741.63925|2687.473125|2687.473125|2745.805875|2745.805875|2683.3065|2683.3065|2712027
867124800000|1997-06-24 04:00:00|2699.973|2699.973|2749.9725|2749.9725|2749.9725|2749.9725|2683.3065|2683.3065|4315543
867211200000|1997-06-25 04:00:00|2741.63925|2741.63925|2733.306|2733.306|2771.847281|2771.847281|2695.806375|2695.806375|4892748
867297600000|1997-06-26 04:00:00|2733.306|2733.306|2718.722813|2718.722813|2741.63925|2741.63925|2699.973|2699.973|4059640
867384000000|1997-06-27 04:00:00|2731.222688|2731.222688|2664.556687|2664.556687|2731.222688|2731.222688|2662.473375|2662.473375|5422554
867643200000|1997-06-30 04:00:00|2666.64|2666.64|2674.97325|2674.97325|2681.223188|2681.223188|2624.97375|2624.97375|7490774
867729600000|1997-07-01 04:00:00|2658.30675|2658.30675|2618.723812|2618.723812|2658.30675|2658.30675|2595.807375|2595.807375|6320763
867816000000|1997-07-02 04:00:00|2585.390813|2585.390813|2562.474375|2562.474375|2591.64075|2591.64075|2547.891188|2547.891188|8904689
867902400000|1997-07-03 04:00:00|2595.807375|2595.807375|2574.97425|2574.97425|2616.6405|2616.6405|2570.807625|2570.807625|5333153
868248000000|1997-07-07 04:00:00|2597.890688|2597.890688|2533.308|2533.308|2608.30725|2608.30725|2502.058313|2502.058313|10174301
868334400000|1997-07-08 04:00:00|2566.641|2566.641|2602.057313|2602.057313|2612.473875|2612.473875|2562.474375|2562.474375|8623586
868420800000|1997-07-09 04:00:00|2614.557188|2614.557188|2568.724312|2568.724312|2616.6405|2616.6405|2560.391063|2560.391063|6512465
868507200000|1997-07-10 04:00:00|2566.641|2566.641|2562.474375|2562.474375|2597.890688|2597.890688|2554.141125|2554.141125|5025350
868593600000|1997-07-11 04:00:00|2552.057813|2552.057813|2547.891188|2547.891188|2566.641|2566.641|2524.97475|2524.97475|5553355
868852800000|1997-07-14 04:00:00|2545.807875|2545.807875|2579.140875|2579.140875|2587.474125|2587.474125|2541.64125|2541.64125|5830258
868939200000|1997-07-15 04:00:00|2583.3075|2583.3075|2597.890688|2597.890688|2597.890688|2597.890688|2552.057813|2552.057813|4869648
869025600000|1997-07-16 04:00:00|2604.140625|2604.140625|2629.140375|2629.140375|2649.9735|2649.9735|2602.057313|2602.057313|6238262
869112000000|1997-07-17 04:00:00|2627.057063|2627.057063|2591.64075|2591.64075|2629.140375|2629.140375|2545.807875|2545.807875|5940359
869198400000|1997-07-18 04:00:00|2566.641|2566.641|2529.141375|2529.141375|2566.641|2566.641|2508.30825|2508.30825|7125371
869457600000|1997-07-21 04:00:00|2529.141375|2529.141375|2506.224938|2506.224938|2531.224688|2531.224688|2460.392063|2460.392063|4784147
869544000000|1997-07-22 04:00:00|2545.807875|2545.807875|2587.474125|2587.474125|2599.974|2599.974|2508.30825|2508.30825|8390483
869630400000|1997-07-23 04:00:00|2639.556938|2639.556938|2597.890688|2597.890688|2654.140125|2654.140125|2591.64075|2591.64075|6349563
869716800000|1997-07-24 04:00:00|2597.890688|2597.890688|2643.723563|2643.723563|2654.140125|2654.140125|2549.9745|2549.9745|5226352
869803200000|1997-07-25 04:00:00|2641.64025|2641.64025|2633.307|2633.307|2641.64025|2641.64025|2608.30725|2608.30725|4177541
870062400000|1997-07-28 04:00:00|2633.307|2633.307|2654.140125|2654.140125|2660.390063|2660.390063|2633.307|2633.307|3028530
870148800000|1997-07-29 04:00:00|2654.140125|2654.140125|2670.806625|2670.806625|2681.223188|2681.223188|2649.9735|2649.9735|4495244
870235200000|1997-07-30 04:00:00|2689.556437|2689.556437|2697.889688|2697.889688|2708.30625|2708.30625|2681.223188|2681.223188|4751747
870321600000|1997-07-31 04:00:00|2712.472875|2712.472875|2693.723063|2693.723063|2722.889437|2722.889437|2693.723063|2693.723063|3761437
870408000000|1997-08-01 04:00:00|2693.723063|2693.723063|2685.389813|2685.389813|2710.389563|2710.389563|2674.97325|2674.97325|4198241
870667200000|1997-08-04 04:00:00|2679.139875|2679.139875|2697.889688|2697.889688|2712.472875|2712.472875|2660.390063|2660.390063|3758737
870753600000|1997-08-05 04:00:00|2699.973|2699.973|2664.556687|2664.556687|2699.973|2699.973|2660.390063|2660.390063|3696936
870840000000|1997-08-06 04:00:00|2660.390063|2660.390063|2693.723063|2693.723063|2699.973|2699.973|2654.140125|2654.140125|3454234
870926400000|1997-08-07 04:00:00|2699.973|2699.973|2637.473625|2637.473625|2708.30625|2708.30625|2631.223688|2631.223688|3476734
871012800000|1997-08-08 04:00:00|2616.6405|2616.6405|2639.556938|2639.556938|2647.890188|2647.890188|2604.140625|2604.140625|3895838
871272000000|1997-08-11 04:00:00|2639.556938|2639.556938|2654.140125|2654.140125|2672.889938|2672.889938|2587.474125|2587.474125|3927939
871358400000|1997-08-12 04:00:00|2654.140125|2654.140125|2612.473875|2612.473875|2679.139875|2679.139875|2608.30725|2608.30725|5461554
871444800000|1997-08-13 04:00:00|2639.556938|2639.556938|2633.307|2633.307|2664.556687|2664.556687|2579.140875|2579.140875|5436954
871531200000|1997-08-14 04:00:00|2641.64025|2641.64025|2629.140375|2629.140375|2668.723313|2668.723313|2587.474125|2587.474125|4613746
871617600000|1997-08-15 04:00:00|2587.474125|2587.474125|2554.141125|2554.141125|2620.807125|2620.807125|2549.9745|2549.9745|5018450
871876800000|1997-08-18 04:00:00|2579.140875|2579.140875|2620.807125|2620.807125|2627.057063|2627.057063|2533.308|2533.308|5800558
871963200000|1997-08-19 04:00:00|2622.890438|2622.890438|2656.223438|2656.223438|2656.223438|2656.223438|2599.974|2599.974|7335673
872049600000|1997-08-20 04:00:00|2656.223438|2656.223438|2679.139875|2679.139875|2687.473125|2687.473125|2641.64025|2641.64025|3994239
872136000000|1997-08-21 04:00:00|2674.97325|2674.97325|2629.140375|2629.140375|2681.223188|2681.223188|2614.557188|2614.557188|3002730
872222400000|1997-08-22 04:00:00|2572.890938|2572.890938|2604.140625|2604.140625|2610.390563|2610.390563|2572.890938|2572.890938|3597335
872481600000|1997-08-25 04:00:00|2610.390563|2610.390563|2610.390563|2610.390563|2635.390313|2635.390313|2595.807375|2595.807375|2670926
872568000000|1997-08-26 04:00:00|2612.473875|2612.473875|2583.3075|2583.3075|2622.890438|2622.890438|2583.3075|2583.3075|2922329
872654400000|1997-08-27 04:00:00|2587.474125|2587.474125|2616.6405|2616.6405|2633.307|2633.307|2562.474375|2562.474375|3421834
872740800000|1997-08-28 04:00:00|2616.6405|2616.6405|2591.64075|2591.64075|2629.140375|2629.140375|2570.807625|2570.807625|4162841
872827200000|1997-08-29 04:00:00|2570.807625|2570.807625|2560.391063|2560.391063|2604.140625|2604.140625|2560.391063|2560.391063|2767827
873172800000|1997-09-02 04:00:00|2566.641|2566.641|2633.307|2633.307|2633.307|2633.307|2566.641|2566.641|2701527
873259200000|1997-09-03 04:00:00|2633.307|2633.307|2652.056812|2652.056812|2670.806625|2670.806625|2633.307|2633.307|3021630
873345600000|1997-09-04 04:00:00|2647.890188|2647.890188|2589.557438|2589.557438|2649.9735|2649.9735|2577.057563|2577.057563|5181651
873432000000|1997-09-05 04:00:00|2612.473875|2612.473875|2606.223937|2606.223937|2620.807125|2620.807125|2583.3075|2583.3075|3425734
873691200000|1997-09-08 04:00:00|2639.556938|2639.556938|2595.807375|2595.807375|2639.556938|2639.556938|2595.807375|2595.807375|2262622
873777600000|1997-09-09 04:00:00|2595.807375|2595.807375|2616.6405|2616.6405|2637.473625|2637.473625|2581.224187|2581.224187|2766027
873864000000|1997-09-10 04:00:00|2608.30725|2608.30725|2591.64075|2591.64075|2614.557188|2614.557188|2589.557438|2589.557438|2200222
873950400000|1997-09-11 04:00:00|2558.30775|2558.30775|2524.97475|2524.97475|2562.474375|2562.474375|2481.225188|2481.225188|7174571
874036800000|1997-09-12 04:00:00|2539.557938|2539.557938|2570.807625|2570.807625|2577.057563|2577.057563|2529.141375|2529.141375|4655446
874296000000|1997-09-15 04:00:00|2577.057563|2577.057563|2572.890938|2572.890938|2585.390813|2585.390813|2558.30775|2558.30775|2361623
874382400000|1997-09-16 04:00:00|2581.224187|2581.224187|2635.390313|2635.390313|2645.806875|2645.806875|2579.140875|2579.140875|3652536
874468800000|1997-09-17 04:00:00|2674.97325|2674.97325|2629.140375|2629.140375|2674.97325|2674.97325|2616.6405|2616.6405|3650736
874555200000|1997-09-18 04:00:00|2624.97375|2624.97375|2643.723563|2643.723563|2660.390063|2660.390063|2591.64075|2591.64075|5262352
874641600000|1997-09-19 04:00:00|2658.30675|2658.30675|2664.556687|2664.556687|2664.556687|2664.556687|2641.64025|2641.64025|3940539
874900800000|1997-09-22 04:00:00|2666.64|2666.64|2652.056812|2652.056812|2672.889938|2672.889938|2649.9735|2649.9735|2886628
874987200000|1997-09-23 04:00:00|2656.223438|2656.223438|2633.307|2633.307|2656.223438|2656.223438|2620.807125|2620.807125|2685026
875073600000|1997-09-24 04:00:00|2635.390313|2635.390313|2622.890438|2622.890438|2664.556687|2664.556687|2622.890438|2622.890438|3011730
875160000000|1997-09-25 04:00:00|2624.97375|2624.97375|2654.140125|2654.140125|2654.140125|2654.140125|2608.30725|2608.30725|3092730
875246400000|1997-09-26 04:00:00|2645.806875|2645.806875|2649.9735|2649.9735|2672.889938|2672.889938|2639.556938|2639.556938|3300333
875505600000|1997-09-29 04:00:00|2641.64025|2641.64025|2666.64|2666.64|2699.973|2699.973|2637.473625|2637.473625|3144631
875592000000|1997-09-30 04:00:00|2658.30675|2658.30675|2687.473125|2687.473125|2714.556188|2714.556188|2658.30675|2658.30675|3717037
875678400000|1997-10-01 04:00:00|2699.973|2699.973|2733.306|2733.306|2745.805875|2745.805875|2693.723063|2693.723063|4196741
875764800000|1997-10-02 04:00:00|2747.889187|2747.889187|2793.722062|2793.722062|2797.888688|2797.888688|2741.63925|2741.63925|5108751
875851200000|1997-10-03 04:00:00|2860.388063|2860.388063|2812.471875|2812.471875|2860.388063|2860.388063|2799.972|2799.972|5564455
876110400000|1997-10-06 04:00:00|2812.471875|2812.471875|2766.639|2766.639|2816.6385|2816.6385|2758.30575|2758.30575|2635226
876196800000|1997-10-07 04:00:00|2785.388813|2785.388813|2839.554938|2839.554938|2847.888188|2847.888188|2774.97225|2774.97225|3284132
876283200000|1997-10-08 04:00:00|2829.138375|2829.138375|2799.972|2799.972|2831.221687|2831.221687|2770.805625|2770.805625|4362643
876369600000|1997-10-09 04:00:00|2791.63875|2791.63875|2806.221937|2806.221937|2814.555188|2814.555188|2777.055563|2777.055563|2363723
876456000000|1997-10-10 04:00:00|2791.63875|2791.63875|2789.555438|2789.555438|2802.055313|2802.055313|2774.97225|2774.97225|2766927
876715200000|1997-10-13 04:00:00|2806.221937|2806.221937|2820.805125|2820.805125|2829.138375|2829.138375|2804.138625|2804.138625|1482914
876801600000|1997-10-14 04:00:00|2841.63825|2841.63825|2881.221188|2881.221188|2895.804375|2895.804375|2829.138375|2829.138375|3695736
876888000000|1997-10-15 04:00:00|2874.97125|2874.97125|2895.804375|2895.804375|2927.054063|2927.054063|2858.30475|2858.30475|5257852
876974400000|1997-10-16 04:00:00|2887.471125|2887.471125|2831.221687|2831.221687|2891.63775|2891.63775|2785.388813|2785.388813|3958539
877060800000|1997-10-17 04:00:00|2812.471875|2812.471875|2754.139125|2754.139125|2816.6385|2816.6385|2710.389563|2710.389563|5875558
877320000000|1997-10-20 04:00:00|2772.888938|2772.888938|2785.388813|2785.388813|2787.472125|2787.472125|2749.9725|2749.9725|3186631
877406400000|1997-10-21 04:00:00|2793.722062|2793.722062|2789.555438|2789.555438|2804.138625|2804.138625|2768.722313|2768.722313|2839828
877492800000|1997-10-22 04:00:00|2789.555438|2789.555438|2768.722313|2768.722313|2812.471875|2812.471875|2766.639|2766.639|3119131
877579200000|1997-10-23 04:00:00|2745.805875|2745.805875|2743.722563|2743.722563|2764.555688|2764.555688|2720.806125|2720.806125|3955539
877665600000|1997-10-24 04:00:00|2806.221937|2806.221937|2745.805875|2745.805875|2829.138375|2829.138375|2737.472625|2737.472625|6557165
877928400000|1997-10-27 05:00:00|2729.139375|2729.139375|2591.64075|2591.64075|2760.389062|2760.389062|2591.64075|2591.64075|5350853
878014800000|1997-10-28 05:00:00|2499.975|2499.975|2743.722563|2743.722563|2758.30575|2758.30575|2499.975|2499.975|9017790
878101200000|1997-10-29 05:00:00|2743.722563|2743.722563|2764.555688|2764.555688|2791.63875|2791.63875|2708.30625|2708.30625|5006450
878187600000|1997-10-30 05:00:00|2724.97275|2724.97275|2687.473125|2687.473125|2770.805625|2770.805625|2683.3065|2683.3065|3646536
878274000000|1997-10-31 05:00:00|2727.056063|2727.056063|2745.805875|2745.805875|2774.97225|2774.97225|2722.889437|2722.889437|3472834
878533200000|1997-11-03 05:00:00|2779.138875|2779.138875|2849.9715|2849.9715|2849.9715|2849.9715|2772.888938|2772.888938|3628236
878619600000|1997-11-04 05:00:00|2856.221438|2856.221438|2874.97125|2874.97125|2877.054562|2877.054562|2837.471625|2837.471625|3433834
878706000000|1997-11-05 05:00:00|2847.888188|2847.888188|2837.471625|2837.471625|2877.054562|2877.054562|2831.221687|2831.221687|4007140
878792400000|1997-11-06 05:00:00|2833.305|2833.305|2879.137875|2879.137875|2891.63775|2891.63775|2816.6385|2816.6385|4171541
878878800000|1997-11-07 05:00:00|2833.305|2833.305|2877.054562|2877.054562|2916.6375|2916.6375|2816.6385|2816.6385|4313443
879138000000|1997-11-10 05:00:00|2906.220938|2906.220938|2847.888188|2847.888188|2908.30425|2908.30425|2845.804875|2845.804875|2104221
879224400000|1997-11-11 05:00:00|2864.554688|2864.554688|2866.638|2866.638|2889.554437|2889.554437|2849.9715|2849.9715|1747817
879310800000|1997-11-12 05:00:00|2849.9715|2849.9715|2768.722313|2768.722313|2877.054562|2877.054562|2768.722313|2768.722313|4328443
879397200000|1997-11-13 05:00:00|2793.722062|2793.722062|2822.888438|2822.888438|2843.721563|2843.721563|2793.722062|2793.722062|4341943
879483600000|1997-11-14 05:00:00|2843.721563|2843.721563|2889.554437|2889.554437|2916.6375|2916.6375|2837.471625|2837.471625|4791047
879742800000|1997-11-17 05:00:00|2933.304|2933.304|2966.637|2966.637|2991.63675|2991.63675|2929.137375|2929.137375|4992649
879829200000|1997-11-18 05:00:00|2941.63725|2941.63725|2974.97025|2974.97025|3010.386563|3010.386563|2924.97075|2924.97075|6330663
879915600000|1997-11-19 05:00:00|2989.553438|2989.553438|3045.802875|3045.802875|3045.802875|3045.802875|2979.136875|2979.136875|4879248
880002000000|1997-11-20 05:00:00|3041.63625|3041.63625|3022.886438|3022.886438|3054.136125|3054.136125|3016.6365|3016.6365|7054870
880088400000|1997-11-21 05:00:00|3037.469625|3037.469625|3158.30175|3158.30175|3158.30175|3158.30175|3033.303|3033.303|7501275
880347600000|1997-11-24 05:00:00|3139.551938|3139.551938|3120.802125|3120.802125|3139.551938|3139.551938|3085.385813|3085.385813|7087870
880434000000|1997-11-25 05:00:00|3116.6355|3116.6355|3120.802125|3120.802125|3141.63525|3141.63525|3095.802375|3095.802375|4160741
880520400000|1997-11-26 05:00:00|3133.302|3133.302|3149.9685|3149.9685|3179.134875|3179.134875|3131.218688|3131.218688|3929439
880693200000|1997-11-28 05:00:00|3158.30175|3158.30175|3164.551688|3164.551688|3177.051563|3177.051563|3154.135125|3154.135125|1642816
880952400000|1997-12-01 05:00:00|3145.801875|3145.801875|3254.134125|3254.134125|3264.550688|3264.550688|3137.468625|3137.468625|3707137
881038800000|1997-12-02 05:00:00|3247.884188|3247.884188|3218.717813|3218.717813|3258.30075|3258.30075|3189.551438|3189.551438|4425944
881125200000|1997-12-03 05:00:00|3210.384563|3210.384563|3172.884937|3172.884937|3224.96775|3224.96775|3139.551938|3139.551938|3508235
881211600000|1997-12-04 05:00:00|3118.718813|3118.718813|3118.718813|3118.718813|3131.218688|3131.218688|3108.30225|3108.30225|7052770
881298000000|1997-12-05 05:00:00|3099.969|3099.969|3133.302|3133.302|3147.885188|3147.885188|3099.969|3099.969|5404254
881557200000|1997-12-08 05:00:00|3156.218438|3156.218438|3145.801875|3145.801875|3156.218438|3156.218438|3131.218688|3131.218688|3298532
881643600000|1997-12-09 05:00:00|3147.885188|3147.885188|3143.718563|3143.718563|3177.051563|3177.051563|3114.552187|3114.552187|3741337
881730000000|1997-12-10 05:00:00|3122.885438|3122.885438|3127.052062|3127.052062|3133.302|3133.302|3108.30225|3108.30225|2838928
881816400000|1997-12-11 05:00:00|3099.969|3099.969|3093.719063|3093.719063|3108.30225|3108.30225|3068.719313|3068.719313|3417334
881902800000|1997-12-12 05:00:00|3104.135625|3104.135625|3120.802125|3120.802125|3152.051813|3152.051813|3095.802375|3095.802375|3836738
882162000000|1997-12-15 05:00:00|3147.885188|3147.885188|3237.467625|3237.467625|3243.717562|3243.717562|3139.551938|3139.551938|5674556
882248400000|1997-12-16 05:00:00|3237.467625|3237.467625|3199.968|3199.968|3237.467625|3237.467625|3189.551438|3189.551438|4259742
882334800000|1997-12-17 05:00:00|3216.6345|3216.6345|3227.051063|3227.051063|3231.217688|3231.217688|3210.384563|3210.384563|2789127
882421200000|1997-12-18 05:00:00|3233.301|3233.301|3243.717562|3243.717562|3260.384063|3260.384063|3208.30125|3208.30125|4134341
882507600000|1997-12-19 05:00:00|3210.384563|3210.384563|3193.718063|3193.718063|3212.467875|3212.467875|3108.30225|3108.30225|7825278
882766800000|1997-12-22 05:00:00|3193.718063|3193.718063|3245.800875|3245.800875|3264.550688|3264.550688|3104.135625|3104.135625|3299732
882853200000|1997-12-23 05:00:00|3256.217437|3256.217437|3249.9675|3249.9675|3283.3005|3283.3005|3247.884188|3247.884188|4159841
882939600000|1997-12-24 05:00:00|3249.9675|3249.9675|3166.635|3166.635|3256.217437|3256.217437|3160.385063|3160.385063|1642816
883112400000|1997-12-26 05:00:00|3185.384812|3185.384812|3168.718313|3168.718313|3206.217938|3206.217938|3162.468375|3162.468375|646206
883371600000|1997-12-29 05:00:00|3195.801375|3195.801375|3233.301|3233.301|3247.884188|3247.884188|3183.3015|3183.3015|2278522
883458000000|1997-12-30 05:00:00|3270.800625|3270.800625|3299.967|3299.967|3341.63325|3341.63325|3266.634|3266.634|6004560
883544400000|1997-12-31 05:00:00|3304.133625|3304.133625|3299.967|3299.967|3341.63325|3341.63325|3289.550438|3289.550438|4040440
883717200000|1998-01-02 05:00:00|3327.050062|3327.050062|3320.800125|3320.800125|3327.050062|3327.050062|3287.467125|3287.467125|2924729
883976400000|1998-01-05 05:00:00|3349.9665|3349.9665|3293.717063|3293.717063|3358.29975|3358.29975|3256.217437|3256.217437|11730717
884062800000|1998-01-06 05:00:00|3283.3005|3283.3005|3281.217188|3281.217188|3289.550438|3289.550438|3266.634|3266.634|4244142
884149200000|1998-01-07 05:00:00|3268.717312|3268.717312|3283.3005|3283.3005|3283.3005|3283.3005|3245.800875|3245.800875|4410344
884235600000|1998-01-08 05:00:00|3277.050563|3277.050563|3256.217437|3256.217437|3281.217188|3281.217188|3231.217688|3231.217688|2787927
884322000000|1998-01-09 05:00:00|3256.217437|3256.217437|3199.968|3199.968|3258.30075|3258.30075|3199.968|3199.968|5354153
884581200000|1998-01-12 05:00:00|3135.385313|3135.385313|3147.885188|3147.885188|3204.134625|3204.134625|3118.718813|3118.718813|6062460
884667600000|1998-01-13 05:00:00|3145.801875|3145.801875|3166.635|3166.635|3183.3015|3183.3015|3124.96875|3124.96875|5000750
884754000000|1998-01-14 05:00:00|3168.718313|3168.718313|3216.6345|3216.6345|3237.467625|3237.467625|3139.551938|3139.551938|3380733
884840400000|1998-01-15 05:00:00|3191.63475|3191.63475|3189.551438|3189.551438|3202.051313|3202.051313|3156.218438|3156.218438|2991329
884926800000|1998-01-16 05:00:00|3208.30125|3208.30125|3204.134625|3204.134625|3218.717813|3218.717813|3174.96825|3174.96825|4426844
885272400000|1998-01-20 05:00:00|3233.301|3233.301|3312.466875|3312.466875|3324.96675|3324.96675|3224.96775|3224.96775|4008640
885358800000|1998-01-21 05:00:00|3299.967|3299.967|3295.800375|3295.800375|3316.6335|3316.6335|3268.717312|3268.717312|3513335
885445200000|1998-01-22 05:00:00|3287.467125|3287.467125|3216.6345|3216.6345|3287.467125|3287.467125|3210.384563|3210.384563|2659526
885531600000|1998-01-23 05:00:00|3249.9675|3249.9675|3287.467125|3287.467125|3306.216938|3306.216938|3227.051063|3227.051063|5458554
885790800000|1998-01-26 05:00:00|3295.800375|3295.800375|3245.800875|3245.800875|3310.383563|3310.383563|3233.301|3233.301|3054330
885877200000|1998-01-27 05:00:00|3297.883688|3297.883688|3424.96575|3424.96575|3470.798625|3470.798625|3295.800375|3295.800375|9700297
885963600000|1998-01-28 05:00:00|3464.548688|3464.548688|3499.965|3499.965|3558.29775|3558.29775|3449.9655|3449.9655|8837188
886050000000|1998-01-29 05:00:00|3491.63175|3491.63175|3541.63125|3541.63125|3612.463875|3612.463875|3487.465125|3487.465125|5487954
886136400000|1998-01-30 05:00:00|3535.381313|3535.381313|3562.464375|3562.464375|3595.797375|3595.797375|3510.381563|3510.381563|4269342
886395600000|1998-02-02 05:00:00|3562.464375|3562.464375|3627.047063|3627.047063|3641.63025|3641.63025|3560.381063|3560.381063|5508055
886482000000|1998-02-03 05:00:00|3591.63075|3591.63075|3599.964|3599.964|3608.29725|3608.29725|3558.29775|3558.29775|4170341
886568400000|1998-02-04 05:00:00|3581.214188|3581.214188|3610.380562|3610.380562|3624.96375|3624.96375|3577.047563|3577.047563|3404434
886654800000|1998-02-05 05:00:00|3624.96375|3624.96375|3610.380562|3610.380562|3645.796875|3645.796875|3581.214188|3581.214188|3490534
886741200000|1998-02-06 05:00:00|3610.380562|3610.380562|3618.713813|3618.713813|3637.463625|3637.463625|3602.047313|3602.047313|2215822
887000400000|1998-02-09 05:00:00|3639.546938|3639.546938|3589.547438|3589.547438|3654.130125|3654.130125|3585.380813|3585.380813|2580625
887086800000|1998-02-10 05:00:00|3606.213938|3606.213938|3616.6305|3616.6305|3637.463625|3637.463625|3549.9645|3549.9645|3352833
887173200000|1998-02-11 05:00:00|3616.6305|3616.6305|3693.713062|3693.713062|3693.713062|3693.713062|3610.380562|3610.380562|3872138
887259600000|1998-02-12 05:00:00|3666.63|3666.63|3670.796625|3670.796625|3681.213188|3681.213188|3629.130375|3629.130375|4108541
887346000000|1998-02-13 05:00:00|3643.713563|3643.713563|3714.546188|3714.546188|3720.796125|3720.796125|3643.713563|3643.713563|2891728
887691600000|1998-02-17 05:00:00|3739.545938|3739.545938|3766.629|3766.629|3766.629|3766.629|3724.96275|3724.96275|4417544
887778000000|1998-02-18 05:00:00|3764.545687|3764.545687|3829.128375|3829.128375|3841.62825|3841.62825|3737.462625|3737.462625|3595535
887864400000|1998-02-19 05:00:00|3822.878438|3822.878438|3806.211938|3806.211938|3849.9615|3849.9615|3783.2955|3783.2955|3682536
887950800000|1998-02-20 05:00:00|3806.211938|3806.211938|3812.461875|3812.461875|3829.128375|3829.128375|3774.96225|3774.96225|4157741
888210000000|1998-02-23 05:00:00|3818.711813|3818.711813|3802.045313|3802.045313|3858.29475|3858.29475|3783.2955|3783.2955|4515345
888296400000|1998-02-24 05:00:00|3789.545438|3789.545438|3731.212688|3731.212688|3797.878688|3797.878688|3718.712813|3718.712813|5007950
888382800000|1998-02-25 05:00:00|3714.546188|3714.546188|3708.29625|3708.29625|3737.462625|3737.462625|3699.963|3699.963|4146941
888469200000|1998-02-26 05:00:00|3666.63|3666.63|3666.63|3666.63|3704.129625|3704.129625|3633.297|3633.297|4365343
888555600000|1998-02-27 05:00:00|3633.297|3633.297|3731.212688|3731.212688|3754.129125|3754.129125|3633.297|3633.297|4512345
888814800000|1998-03-02 05:00:00|3708.29625|3708.29625|3645.796875|3645.796875|3731.212688|3731.212688|3633.297|3633.297|3685236
888901200000|1998-03-03 05:00:00|3643.713563|3643.713563|3666.63|3666.63|3689.546438|3689.546438|3633.297|3633.297|3114331
888987600000|1998-03-04 05:00:00|3562.464375|3562.464375|3562.464375|3562.464375|3564.547687|3564.547687|3489.548438|3489.548438|11502115
889074000000|1998-03-05 05:00:00|3499.965|3499.965|3506.214938|3506.214938|3529.131375|3529.131375|3491.63175|3491.63175|6539465
889160400000|1998-03-06 05:00:00|3537.464625|3537.464625|3520.798125|3520.798125|3547.881188|3547.881188|3504.131625|3504.131625|3966939
889419600000|1998-03-09 05:00:00|3512.464875|3512.464875|3527.048063|3527.048063|3547.881188|3547.881188|3508.29825|3508.29825|3371433
889506000000|1998-03-10 05:00:00|3539.547937|3539.547937|3529.131375|3529.131375|3539.547937|3539.547937|3516.6315|3516.6315|3060330
889592400000|1998-03-11 05:00:00|3516.6315|3516.6315|3493.715063|3493.715063|3518.714813|3518.714813|3479.131875|3479.131875|3502835
889678800000|1998-03-12 05:00:00|3506.214938|3506.214938|3531.214688|3531.214688|3543.714563|3543.714563|3485.381813|3485.381813|3252332
889765200000|1998-03-13 05:00:00|3595.797375|3595.797375|3533.298|3533.298|3595.797375|3595.797375|3502.048313|3502.048313|3015030
890024400000|1998-03-16 05:00:00|3547.881188|3547.881188|3654.130125|3654.130125|3666.63|3666.63|3539.547937|3539.547937|3783637
890110800000|1998-03-17 05:00:00|3616.6305|3616.6305|3589.547438|3589.547438|3624.96375|3624.96375|3556.214438|3556.214438|3290732
890197200000|1998-03-18 05:00:00|3574.96425|3574.96425|3577.047563|3577.047563|3583.2975|3583.2975|3533.298|3533.298|3006330
890283600000|1998-03-19 05:00:00|3581.214188|3581.214188|3543.714563|3543.714563|3589.547438|3589.547438|3524.96475|3524.96475|3236732
890370000000|1998-03-20 05:00:00|3549.9645|3549.9645|3566.631|3566.631|3566.631|3566.631|3512.464875|3512.464875|5051450
890629200000|1998-03-23 05:00:00|3483.2985|3483.2985|3433.299|3433.299|3524.96475|3524.96475|3424.96575|3424.96575|7702577
890715600000|1998-03-24 05:00:00|3499.965|3499.965|3564.547687|3564.547687|3577.047563|3577.047563|3487.465125|3487.465125|7920979
890802000000|1998-03-25 05:00:00|3566.631|3566.631|3562.464375|3562.464375|3579.130875|3579.130875|3529.131375|3529.131375|3600336
890888400000|1998-03-26 05:00:00|3537.464625|3537.464625|3589.547438|3589.547438|3604.130625|3604.130625|3537.464625|3537.464625|3201032
890974800000|1998-03-27 05:00:00|3597.880688|3597.880688|3574.96425|3574.96425|3606.213938|3606.213938|3566.631|3566.631|3158731
891234000000|1998-03-30 05:00:00|3566.631|3566.631|3518.714813|3518.714813|3583.2975|3583.2975|3516.6315|3516.6315|2751927
891320400000|1998-03-31 05:00:00|3531.214688|3531.214688|3558.29775|3558.29775|3583.2975|3583.2975|3516.6315|3516.6315|3681636
891406800000|1998-04-01 05:00:00|3566.631|3566.631|3533.298|3533.298|3566.631|3566.631|3497.881688|3497.881688|4510845
891493200000|1998-04-02 05:00:00|3533.298|3533.298|3629.130375|3629.130375|3631.213688|3631.213688|3514.548188|3514.548188|4602946
891579600000|1998-04-03 05:00:00|3664.546688|3664.546688|3697.879688|3697.879688|3697.879688|3697.879688|3604.130625|3604.130625|4285842
891835200000|1998-04-06 04:00:00|3706.212937|3706.212937|3612.463875|3612.463875|3706.212937|3706.212937|3608.29725|3608.29725|3067230
891921600000|1998-04-07 04:00:00|3608.29725|3608.29725|3595.797375|3595.797375|3614.547188|3614.547188|3568.714313|3568.714313|2423124
892008000000|1998-04-08 04:00:00|3599.964|3599.964|3566.631|3566.631|3599.964|3599.964|3522.881438|3522.881438|3212132
892094400000|1998-04-09 04:00:00|3577.047563|3577.047563|3635.380312|3635.380312|3647.880188|3647.880188|3549.9645|3549.9645|3707137
892440000000|1998-04-13 04:00:00|3635.380312|3635.380312|3674.96325|3674.96325|3679.129875|3679.129875|3631.213688|3631.213688|3679236
892526400000|1998-04-14 04:00:00|3741.62925|3741.62925|3772.878938|3772.878938|3774.96225|3774.96225|3716.6295|3716.6295|4808748
892612800000|1998-04-15 04:00:00|3783.2955|3783.2955|3785.378813|3785.378813|3827.045063|3827.045063|3749.9625|3749.9625|6006960
892699200000|1998-04-16 04:00:00|3781.212188|3781.212188|3733.296|3733.296|3781.212188|3781.212188|3731.212688|3731.212688|3937539
892785600000|1998-04-17 04:00:00|3741.62925|3741.62925|3779.128875|3779.128875|3781.212188|3781.212188|3720.796125|3720.796125|3988839
893044800000|1998-04-20 04:00:00|3783.2955|3783.2955|3845.794875|3845.794875|3862.461375|3862.461375|3781.212188|3781.212188|5312153
893131200000|1998-04-21 04:00:00|3849.9615|3849.9615|3891.62775|3891.62775|3897.877688|3897.877688|3816.6285|3816.6285|4706447
893217600000|1998-04-22 04:00:00|3885.377813|3885.377813|4066.626|4066.626|4066.626|4066.626|3856.211438|3856.211438|3779437
893304000000|1998-04-23 04:00:00|4166.625|4166.625|4122.875437|4122.875437|4254.124125|4254.124125|4114.542188|4114.542188|27110671
893390400000|1998-04-24 04:00:00|4122.875437|4122.875437|4070.792625|4070.792625|4122.875437|4122.875437|3993.710063|3993.710063|15503855
893649600000|1998-04-27 04:00:00|4018.709813|4018.709813|4031.209688|4031.209688|4047.876188|4047.876188|3974.96025|3974.96025|7298472
893736000000|1998-04-28 04:00:00|4124.95875|4124.95875|4116.6255|4116.6255|4133.292|4133.292|4083.2925|4083.2925|7529775
893822400000|1998-04-29 04:00:00|4131.208688|4131.208688|4129.125375|4129.125375|4149.9585|4149.9585|4099.959|4099.959|4371343
893908800000|1998-04-30 04:00:00|4160.375063|4160.375063|4152.041813|4152.041813|4187.458125|4187.458125|4135.375313|4135.375313|5050550
893995200000|1998-05-01 04:00:00|4164.541688|4164.541688|4189.541438|4189.541438|4189.541438|4189.541438|4145.791875|4145.791875|3708337
894254400000|1998-05-04 04:00:00|4222.874438|4222.874438|4237.457625|4237.457625|4279.123875|4279.123875|4210.374563|4210.374563|4401044
894340800000|1998-05-05 04:00:00|4260.374063|4260.374063|4222.874438|4222.874438|4260.374063|4260.374063|4158.29175|4158.29175|3891638
894427200000|1998-05-06 04:00:00|4216.6245|4216.6245|4139.541938|4139.541938|4218.707812|4218.707812|4133.292|4133.292|3044130
894513600000|1998-05-07 04:00:00|4016.6265|4016.6265|3972.876938|3972.876938|4018.709813|4018.709813|3964.543688|3964.543688|10990309
894600000000|1998-05-08 04:00:00|3974.96025|3974.96025|3983.2935|3983.2935|3997.876688|3997.876688|3962.460375|3962.460375|6101461
894859200000|1998-05-11 04:00:00|3995.793375|3995.793375|4029.126375|4029.126375|4041.62625|4041.62625|3987.460125|3987.460125|3866438
894945600000|1998-05-12 04:00:00|4020.793125|4020.793125|3960.377063|3960.377063|4020.793125|4020.793125|3958.29375|3958.29375|3639936
895032000000|1998-05-13 04:00:00|3960.377063|3960.377063|3949.9605|3949.9605|3987.460125|3987.460125|3933.294|3933.294|4191641
895118400000|1998-05-14 04:00:00|3881.211188|3881.211188|3868.711313|3868.711313|3912.460875|3912.460875|3849.9615|3849.9615|7164071
895204800000|1998-05-15 04:00:00|3816.6285|3816.6285|3687.463125|3687.463125|3818.711813|3818.711813|3685.379813|3685.379813|15075150
895464000000|1998-05-18 04:00:00|3699.963|3699.963|3656.213438|3656.213438|3749.9625|3749.9625|3635.380312|3635.380312|9069690
895550400000|1998-05-19 04:00:00|3708.29625|3708.29625|3697.879688|3697.879688|3727.046063|3727.046063|3670.796625|3670.796625|6996369
895636800000|1998-05-20 04:00:00|3716.6295|3716.6295|3820.795125|3820.795125|3839.544938|3839.544938|3712.462875|3712.462875|6726367
895723200000|1998-05-21 04:00:00|3829.128375|3829.128375|3864.544688|3864.544688|3891.62775|3891.62775|3820.795125|3820.795125|5637956
895809600000|1998-05-22 04:00:00|3879.127875|3879.127875|3877.044563|3877.044563|3891.62775|3891.62775|3849.9615|3849.9615|3896738
896155200000|1998-05-26 04:00:00|3889.544438|3889.544438|3724.96275|3724.96275|3891.62775|3891.62775|3702.046313|3702.046313|5850358
896241600000|1998-05-27 04:00:00|3697.879688|3697.879688|3810.378563|3810.378563|3829.128375|3829.128375|3689.546438|3689.546438|7127771
896328000000|1998-05-28 04:00:00|3810.378563|3810.378563|3779.128875|3779.128875|3812.461875|3812.461875|3733.296|3733.296|3583235
896414400000|1998-05-29 04:00:00|3799.962|3799.962|3774.96225|3774.96225|3808.29525|3808.29525|3770.795625|3770.795625|3126331
896673600000|1998-06-01 04:00:00|3795.795375|3795.795375|3693.713062|3693.713062|3795.795375|3795.795375|3679.129875|3679.129875|4043140
896760000000|1998-06-02 04:00:00|3727.046063|3727.046063|3670.796625|3670.796625|3733.296|3733.296|3652.046813|3652.046813|6273662
896846400000|1998-06-03 04:00:00|3693.713062|3693.713062|3652.046813|3652.046813|3712.462875|3712.462875|3635.380312|3635.380312|3902739
896932800000|1998-06-04 04:00:00|3643.713563|3643.713563|3652.046813|3652.046813|3662.463375|3662.463375|3602.047313|3602.047313|3837338
897019200000|1998-06-05 04:00:00|3764.545687|3764.545687|3822.878438|3822.878438|3831.211688|3831.211688|3733.296|3733.296|8779287
897278400000|1998-06-08 04:00:00|3822.878438|3822.878438|3862.461375|3862.461375|3864.544688|3864.544688|3787.462125|3787.462125|6111361
897364800000|1998-06-09 04:00:00|3864.544688|3864.544688|3883.2945|3883.2945|3883.2945|3883.2945|3824.96175|3824.96175|4064440
897451200000|1998-06-10 04:00:00|3916.6275|3916.6275|3943.710563|3943.710563|3989.543437|3989.543437|3899.961|3899.961|6919869
897537600000|1998-06-11 04:00:00|3945.793875|3945.793875|3872.877938|3872.877938|3958.29375|3958.29375|3868.711313|3868.711313|4619746
897624000000|1998-06-12 04:00:00|3874.96125|3874.96125|3835.378312|3835.378312|3883.2945|3883.2945|3774.96225|3774.96225|5778957
897883200000|1998-06-15 04:00:00|3789.545438|3789.545438|3739.545938|3739.545938|3833.295|3833.295|3739.545938|3739.545938|4677946
897969600000|1998-06-16 04:00:00|3766.629|3766.629|3762.462375|3762.462375|3804.128625|3804.128625|3741.62925|3741.62925|6045660
898056000000|1998-06-17 04:00:00|3799.962|3799.962|3810.378563|3810.378563|3874.96125|3874.96125|3766.629|3766.629|6448564
898142400000|1998-06-18 04:00:00|3810.378563|3810.378563|3733.296|3733.296|3814.545188|3814.545188|3731.212688|3731.212688|7202172
898228800000|1998-06-19 04:00:00|3652.046813|3652.046813|3585.380813|3585.380813|3662.463375|3662.463375|3562.464375|3562.464375|20839708
898488000000|1998-06-22 04:00:00|3520.798125|3520.798125|3624.96375|3624.96375|3631.213688|3631.213688|3483.2985|3483.2985|15149251
898574400000|1998-06-23 04:00:00|3662.463375|3662.463375|3658.29675|3658.29675|3679.129875|3679.129875|3620.797125|3620.797125|6187861
898660800000|1998-06-24 04:00:00|3664.546688|3664.546688|3756.212438|3756.212438|3777.045562|3777.045562|3656.213438|3656.213438|6162961
898747200000|1998-06-25 04:00:00|3764.545687|3764.545687|3749.9625|3749.9625|3797.878688|3797.878688|3718.712813|3718.712813|6165961
898833600000|1998-06-26 04:00:00|3741.62925|3741.62925|3683.2965|3683.2965|3745.795875|3745.795875|3679.129875|3679.129875|4543245
899092800000|1998-06-29 04:00:00|3741.62925|3741.62925|3772.878938|3772.878938|3791.62875|3791.62875|3729.129375|3729.129375|5318153
899179200000|1998-06-30 04:00:00|3637.463625|3637.463625|3502.048313|3502.048313|3658.29675|3658.29675|3502.048313|3502.048313|22053820
899265600000|1998-07-01 04:00:00|3549.9645|3549.9645|3541.63125|3541.63125|3583.2975|3583.2975|3535.381313|3535.381313|14212042
899352000000|1998-07-02 04:00:00|3535.381313|3535.381313|3547.881188|3547.881188|3547.881188|3547.881188|3508.29825|3508.29825|8094080
899697600000|1998-07-06 04:00:00|3541.63125|3541.63125|3527.048063|3527.048063|3543.714563|3543.714563|3493.715063|3493.715063|7764077
899784000000|1998-07-07 04:00:00|3549.9645|3549.9645|3552.047812|3552.047812|3566.631|3566.631|3533.298|3533.298|8871388
899870400000|1998-07-08 04:00:00|3552.047812|3552.047812|3610.380562|3610.380562|3631.213688|3631.213688|3552.047812|3552.047812|9512795
899956800000|1998-07-09 04:00:00|3590.8125|3590.8125|3663|3663|3677.4375|3677.4375|3580.5|3580.5|12961212
900043200000|1998-07-10 04:00:00|3725|3725|3812.5|3812.5|3850|3850|3650|3650|15635500
900302400000|1998-07-13 04:00:00|3900|3900|3937.5|3937.5|3956.25|3956.25|3837.5|3837.5|15095000
900388800000|1998-07-14 04:00:00|3981.25|3981.25|3987.5|3987.5|4025|4025|3962.5|3962.5|12580500
900475200000|1998-07-15 04:00:00|4006.25|4006.25|3937.5|3937.5|4031.25|4031.25|3918.75|3918.75|8592900
900561600000|1998-07-16 04:00:00|3900|3900|3931.25|3931.25|3943.75|3943.75|3806.25|3806.25|10007500
900648000000|1998-07-17 04:00:00|3931.25|3931.25|3937.5|3937.5|3956.25|3956.25|3881.25|3881.25|5797300
900907200000|1998-07-20 04:00:00|3937.5|3937.5|3856.25|3856.25|3975|3975|3850|3850|6316600
900993600000|1998-07-21 04:00:00|3856.25|3856.25|3775|3775|3856.25|3856.25|3743.75|3743.75|6368200
901080000000|1998-07-22 04:00:00|3712.5|3712.5|3718.75|3718.75|3800|3800|3681.25|3681.25|8498500
901166400000|1998-07-23 04:00:00|3718.75|3718.75|3625|3625|3787.5|3787.5|3600|3600|4614400
901252800000|1998-07-24 04:00:00|3662.5|3662.5|3681.25|3681.25|3700|3700|3606.25|3606.25|4224400
901512000000|1998-07-27 04:00:00|3662.5|3662.5|3662.5|3662.5|3668.75|3668.75|3600|3600|3852800
901598400000|1998-07-28 04:00:00|3618.75|3618.75|3537.5|3537.5|3656.25|3656.25|3506.25|3506.25|6213800
901684800000|1998-07-29 04:00:00|3550|3550|3537.5|3537.5|3575|3575|3506.25|3506.25|4110500
901771200000|1998-07-30 04:00:00|3543.75|3543.75|3531.25|3531.25|3550|3550|3400|3400|5524400
901857600000|1998-07-31 04:00:00|3531.25|3531.25|3443.75|3443.75|3550|3550|3425|3425|3807200
902116800000|1998-08-03 04:00:00|3456.25|3456.25|3468.75|3468.75|3500|3500|3450|3450|4172400
902203200000|1998-08-04 04:00:00|3493.75|3493.75|3281.25|3281.25|3518.75|3518.75|3275|3275|7643000
902289600000|1998-08-05 04:00:00|3337.5|3337.5|3356.25|3356.25|3406.25|3406.25|3225|3225|7727300
902376000000|1998-08-06 04:00:00|3368.75|3368.75|3331.25|3331.25|3400|3400|3306.25|3306.25|5453100
902462400000|1998-08-07 04:00:00|3343.75|3343.75|3337.5|3337.5|3356.25|3356.25|3287.5|3287.5|4860800
902721600000|1998-08-10 04:00:00|3343.75|3343.75|3287.5|3287.5|3362.5|3362.5|3256.25|3256.25|4465000
902808000000|1998-08-11 04:00:00|3231.25|3231.25|3212.5|3212.5|3250|3250|3143.75|3143.75|8492300
902894400000|1998-08-12 04:00:00|3212.5|3212.5|3243.75|3243.75|3293.75|3293.75|3200|3200|6962900
902980800000|1998-08-13 04:00:00|3250|3250|3181.25|3181.25|3343.75|3343.75|3156.25|3156.25|4841600
903067200000|1998-08-14 04:00:00|3237.5|3237.5|3175|3175|3243.75|3243.75|3125|3125|4443600
903326400000|1998-08-17 04:00:00|3156.25|3156.25|3218.75|3218.75|3225|3225|3112.5|3112.5|4376000
903412800000|1998-08-18 04:00:00|3268.75|3268.75|3350|3350|3362.5|3362.5|3212.5|3212.5|5820300
903499200000|1998-08-19 04:00:00|3375|3375|3312.5|3312.5|3381.25|3381.25|3262.5|3262.5|4538300
903585600000|1998-08-20 04:00:00|3312.5|3312.5|3362.5|3362.5|3387.5|3387.5|3293.75|3293.75|3795800
903672000000|1998-08-21 04:00:00|3325|3325|3325|3325|3343.75|3343.75|3231.25|3231.25|5263400
903931200000|1998-08-24 04:00:00|3393.75|3393.75|3337.5|3337.5|3393.75|3393.75|3281.25|3281.25|3342100
904017600000|1998-08-25 04:00:00|3381.25|3381.25|3406.25|3406.25|3468.75|3468.75|3362.5|3362.5|4257700
904104000000|1998-08-26 04:00:00|3318.75|3318.75|3300|3300|3362.5|3362.5|3250|3250|5450700
904190400000|1998-08-27 04:00:00|3200|3200|3175|3175|3250|3250|3093.75|3093.75|7336100
904276800000|1998-08-28 04:00:00|3106.25|3106.25|3062.5|3062.5|3168.75|3168.75|3006.25|3006.25|6975700
904536000000|1998-08-31 04:00:00|3087.5|3087.5|2743.75|2743.75|3125|3125|2600|2600|11357500
904622400000|1998-09-01 04:00:00|2850|2850|3037.5|3037.5|3050|3050|2775|2775|15202200
904708800000|1998-09-02 04:00:00|3100|3100|2987.5|2987.5|3187.5|3187.5|2956.25|2956.25|8178200
904795200000|1998-09-03 04:00:00|2950|2950|2831.25|2831.25|2975|2975|2800|2800|7247100
904881600000|1998-09-04 04:00:00|2862.5|2862.5|2825|2825|2875|2875|2750|2750|7628400
905227200000|1998-09-08 04:00:00|2975|2975|2912.5|2912.5|3018.75|3018.75|2812.5|2812.5|8823500
905313600000|1998-09-09 04:00:00|2906.25|2906.25|2781.25|2781.25|2906.25|2906.25|2756.25|2756.25|8377300
905400000000|1998-09-10 04:00:00|2731.25|2731.25|2706.25|2706.25|2775|2775|2662.5|2662.5|8250300
905486400000|1998-09-11 04:00:00|2712.5|2712.5|2581.25|2581.25|2793.75|2793.75|2575|2575|7188600
905745600000|1998-09-14 04:00:00|2525|2525|2443.75|2443.75|2525|2525|2387.5|2387.5|23693200
905832000000|1998-09-15 04:00:00|2500|2500|2550|2550|2550|2550|2481.25|2481.25|10913900
905918400000|1998-09-16 04:00:00|2537.5|2537.5|2575|2575|2600|2600|2518.75|2518.75|9691900
906004800000|1998-09-17 04:00:00|2500|2500|2568.75|2568.75|2575|2575|2500|2500|6213000
906091200000|1998-09-18 04:00:00|2562.5|2562.5|2556.25|2556.25|2587.5|2587.5|2512.5|2512.5|7912200
906350400000|1998-09-21 04:00:00|2500|2500|2512.5|2512.5|2537.5|2537.5|2487.5|2487.5|4935400
906436800000|1998-09-22 04:00:00|2512.5|2512.5|2518.75|2518.75|2550|2550|2493.75|2493.75|6130700
906523200000|1998-09-23 04:00:00|2631.25|2631.25|2681.25|2681.25|2700|2700|2575|2575|8515300
906609600000|1998-09-24 04:00:00|2681.25|2681.25|2587.5|2587.5|2712.5|2712.5|2575|2575|6237800
906696000000|1998-09-25 04:00:00|2550|2550|2562.5|2562.5|2600|2600|2550|2550|4355300
906955200000|1998-09-28 04:00:00|2618.75|2618.75|2625|2625|2631.25|2631.25|2581.25|2581.25|4287000
907041600000|1998-09-29 04:00:00|2625|2625|2600|2600|2656.25|2656.25|2575|2575|4424500
907128000000|1998-09-30 04:00:00|2593.75|2593.75|2537.5|2537.5|2618.75|2618.75|2506.25|2506.25|5098900
907214400000|1998-10-01 04:00:00|2500|2500|2493.75|2493.75|2525|2525|2450|2450|6923500
907300800000|1998-10-02 04:00:00|2493.75|2493.75|2525|2525|2575|2575|2450|2450|5226000
907560000000|1998-10-05 04:00:00|2525|2525|2506.25|2506.25|2550|2550|2475|2475|4217200
907646400000|1998-10-06 04:00:00|2587.5|2587.5|2537.5|2537.5|2600|2600|2493.75|2493.75|4660000
907732800000|1998-10-07 04:00:00|2537.5|2537.5|2493.75|2493.75|2593.75|2593.75|2456.25|2456.25|4640400
907819200000|1998-10-08 04:00:00|2437.5|2437.5|2350|2350|2481.25|2481.25|2262.5|2262.5|9709800
907905600000|1998-10-09 04:00:00|2375|2375|2368.75|2368.75|2381.25|2381.25|2250|2250|6133300
908164800000|1998-10-12 04:00:00|2475|2475|2462.5|2462.5|2506.25|2506.25|2443.75|2443.75|4518900
908251200000|1998-10-13 04:00:00|2450|2450|2550|2550|2562.5|2562.5|2418.75|2418.75|4857300
908337600000|1998-10-14 04:00:00|2512.5|2512.5|2437.5|2437.5|2562.5|2562.5|2425|2425|5239700
908424000000|1998-10-15 04:00:00|2443.75|2443.75|2587.5|2587.5|2600|2600|2418.75|2418.75|5209700
908510400000|1998-10-16 04:00:00|2593.75|2593.75|2550|2550|2600|2600|2512.5|2512.5|6396000
908769600000|1998-10-19 04:00:00|2512.5|2512.5|2606.25|2606.25|2606.25|2606.25|2512.5|2512.5|5078600
908856000000|1998-10-20 04:00:00|2637.5|2637.5|2706.25|2706.25|2750|2750|2618.75|2618.75|7846200
908942400000|1998-10-21 04:00:00|2712.5|2712.5|2756.25|2756.25|2775|2775|2693.75|2693.75|5090900
909028800000|1998-10-22 04:00:00|2781.25|2781.25|2800|2800|2800|2800|2706.25|2706.25|3612500
909115200000|1998-10-23 04:00:00|2781.25|2781.25|2775|2775|2781.25|2781.25|2706.25|2706.25|3865400
909378000000|1998-10-26 05:00:00|2793.75|2793.75|2793.75|2793.75|2800|2800|2750|2750|3370900
909464400000|1998-10-27 05:00:00|2775|2775|2681.25|2681.25|2775|2775|2675|2675|5973800
909550800000|1998-10-28 05:00:00|2700|2700|2643.75|2643.75|2706.25|2706.25|2575|2575|5660900
909637200000|1998-10-29 05:00:00|2618.75|2618.75|2662.5|2662.5|2687.5|2687.5|2612.5|2612.5|3773100
909723600000|1998-10-30 05:00:00|2681.25|2681.25|2693.75|2693.75|2731.25|2731.25|2656.25|2656.25|4852700
909982800000|1998-11-02 05:00:00|2750|2750|2881.25|2881.25|2912.5|2912.5|2743.75|2743.75|7245500
910069200000|1998-11-03 05:00:00|2893.75|2893.75|2956.25|2956.25|2975|2975|2887.5|2887.5|8424300
910155600000|1998-11-04 05:00:00|3000|3000|2862.5|2862.5|3025|3025|2856.25|2856.25|8737300
910242000000|1998-11-05 05:00:00|2843.75|2843.75|3018.75|3018.75|3018.75|3018.75|2793.75|2793.75|7052800
910328400000|1998-11-06 05:00:00|3006.25|3006.25|3025|3025|3062.5|3062.5|2981.25|2981.25|5998000
910587600000|1998-11-09 05:00:00|3050|3050|2956.25|2956.25|3062.5|3062.5|2931.25|2931.25|4894600
910674000000|1998-11-10 05:00:00|2918.75|2918.75|2887.5|2887.5|2937.5|2937.5|2868.75|2868.75|6401200
910760400000|1998-11-11 05:00:00|2906.25|2906.25|2887.5|2887.5|2931.25|2931.25|2881.25|2881.25|4330500
910846800000|1998-11-12 05:00:00|2868.75|2868.75|2856.25|2856.25|2881.25|2881.25|2812.5|2812.5|4169400
910933200000|1998-11-13 05:00:00|2875|2875|2912.5|2912.5|2937.5|2937.5|2825|2825|4284700
911192400000|1998-11-16 05:00:00|2931.25|2931.25|2906.25|2906.25|2981.25|2981.25|2887.5|2887.5|5027700
911278800000|1998-11-17 05:00:00|2906.25|2906.25|2906.25|2906.25|2925|2925|2856.25|2856.25|4901000
911365200000|1998-11-18 05:00:00|2856.25|2856.25|2900|2900|2912.5|2912.5|2825|2825|5424200
911451600000|1998-11-19 05:00:00|2887.5|2887.5|2831.25|2831.25|2887.5|2887.5|2812.5|2812.5|6971000
911538000000|1998-11-20 05:00:00|2843.75|2843.75|2850|2850|2868.75|2868.75|2812.5|2812.5|6064700
911797200000|1998-11-23 05:00:00|2868.75|2868.75|2950|2950|2950|2950|2862.5|2862.5|6840400
911883600000|1998-11-24 05:00:00|2968.75|2968.75|2981.25|2981.25|3087.5|3087.5|2950|2950|10180500
911970000000|1998-11-25 05:00:00|2981.25|2981.25|3093.75|3093.75|3093.75|3093.75|2962.5|2962.5|6328000
912142800000|1998-11-27 05:00:00|3100|3100|3187.5|3187.5|3212.5|3212.5|3081.25|3081.25|4346800
912402000000|1998-11-30 05:00:00|3243.75|3243.75|3218.75|3218.75|3312.5|3312.5|3156.25|3156.25|9255900
912488400000|1998-12-01 05:00:00|3187.5|3187.5|3150|3150|3200|3200|3112.5|3112.5|6314700
912574800000|1998-12-02 05:00:00|3131.25|3131.25|3118.75|3118.75|3143.75|3143.75|3068.75|3068.75|4573100
912661200000|1998-12-03 05:00:00|3137.5|3137.5|3087.5|3087.5|3193.75|3193.75|3081.25|3081.25|4522600
912747600000|1998-12-04 05:00:00|3143.75|3143.75|3137.5|3137.5|3175|3175|3125|3125|3897400
913006800000|1998-12-07 05:00:00|3137.5|3137.5|3112.5|3112.5|3193.75|3193.75|3087.5|3087.5|4461300
913093200000|1998-12-08 05:00:00|3137.5|3137.5|3200|3200|3237.5|3237.5|3131.25|3131.25|5991500
913179600000|1998-12-09 05:00:00|3218.75|3218.75|3356.25|3356.25|3375|3375|3206.25|3206.25|7023900
913266000000|1998-12-10 05:00:00|3356.25|3356.25|3243.75|3243.75|3368.75|3368.75|3225|3225|5538100
913352400000|1998-12-11 05:00:00|3206.25|3206.25|3200|3200|3206.25|3206.25|3143.75|3143.75|4625200
913611600000|1998-12-14 05:00:00|3131.25|3131.25|3062.5|3062.5|3150|3150|3012.5|3012.5|5379500
913698000000|1998-12-15 05:00:00|3100|3100|3075|3075|3137.5|3137.5|3068.75|3068.75|5353300
913784400000|1998-12-16 05:00:00|3118.75|3118.75|3075|3075|3143.75|3143.75|3056.25|3056.25|4255800
913870800000|1998-12-17 05:00:00|3075|3075|3087.5|3087.5|3118.75|3118.75|3075|3075|3596400
913957200000|1998-12-18 05:00:00|3087.5|3087.5|3081.25|3081.25|3093.75|3093.75|3006.25|3006.25|6180200
914216400000|1998-12-21 05:00:00|3075|3075|3100|3100|3137.5|3137.5|3031.25|3031.25|5798800
914302800000|1998-12-22 05:00:00|3062.5|3062.5|2993.75|2993.75|3093.75|3093.75|2993.75|2993.75|6716800
914389200000|1998-12-23 05:00:00|3043.75|3043.75|3093.75|3093.75|3100|3100|3018.75|3018.75|5853100
914475600000|1998-12-24 05:00:00|3087.5|3087.5|3056.25|3056.25|3100|3100|3050|3050|1802100
914821200000|1998-12-28 05:00:00|3087.5|3087.5|3043.75|3043.75|3100|3100|3025|3025|4603500
914907600000|1998-12-29 05:00:00|3062.5|3062.5|3043.75|3043.75|3068.75|3068.75|3025|3025|4482600
914994000000|1998-12-30 05:00:00|3050|3050|2987.5|2987.5|3050|3050|2975|2975|5089600
915080400000|1998-12-31 05:00:00|2987.5|2987.5|3000|3000|3012.5|3012.5|2956.25|2956.25|5576200
915426000000|1999-01-04 05:00:00|3018.75|3018.75|2956.25|2956.25|3068.75|3068.75|2925|2925|7105200
915512400000|1999-01-05 05:00:00|2975|2975|3056.25|3056.25|3062.5|3062.5|2968.75|2968.75|6219000
915598800000|1999-01-06 05:00:00|3056.25|3056.25|3093.75|3093.75|3100|3100|2975|2975|10469900
915685200000|1999-01-07 05:00:00|3006.25|3006.25|3175|3175|3175|3175|3000|3000|10966100
915771600000|1999-01-08 05:00:00|3231.25|3231.25|3256.25|3256.25|3281.25|3281.25|3181.25|3181.25|10678400
916030800000|1999-01-11 05:00:00|3312.5|3312.5|3525|3525|3550|3550|3306.25|3306.25|17295400
916117200000|1999-01-12 05:00:00|3837.5|3837.5|3800|3800|3868.75|3868.75|3718.75|3718.75|21269500
916203600000|1999-01-13 05:00:00|3450|3450|3612.5|3612.5|3737.5|3737.5|3437.5|3437.5|15589600
916290000000|1999-01-14 05:00:00|3675|3675|3606.25|3606.25|3725|3725|3581.25|3581.25|7512600
916376400000|1999-01-15 05:00:00|3656.25|3656.25|3600|3600|3668.75|3668.75|3562.5|3562.5|6522200
916722000000|1999-01-19 05:00:00|3600|3600|3650|3650|3662.5|3662.5|3581.25|3581.25|7027800
916808400000|1999-01-20 05:00:00|3681.25|3681.25|3600|3600|3693.75|3693.75|3587.5|3587.5|7425400
916894800000|1999-01-21 05:00:00|3593.75|3593.75|3456.25|3456.25|3600|3600|3412.5|3412.5|7454700
916981200000|1999-01-22 05:00:00|3412.5|3412.5|3412.5|3412.5|3456.25|3456.25|3400|3400|5052700
917240400000|1999-01-25 05:00:00|3418.75|3418.75|3493.75|3493.75|3500|3500|3406.25|3406.25|4115900
917326800000|1999-01-26 05:00:00|3493.75|3493.75|3456.25|3456.25|3537.5|3537.5|3418.75|3418.75|5673800
917413200000|1999-01-27 05:00:00|3425|3425|3293.75|3293.75|3437.5|3437.5|3268.75|3268.75|11624900
917499600000|1999-01-28 05:00:00|3393.75|3393.75|3350|3350|3437.5|3437.5|3331.25|3331.25|12114700
917586000000|1999-01-29 05:00:00|3368.75|3368.75|3300|3300|3400|3400|3300|3300|8863600
917845200000|1999-02-01 05:00:00|3381.25|3381.25|3368.75|3368.75|3393.75|3393.75|3325|3325|6192100
917931600000|1999-02-02 05:00:00|3350|3350|3337.5|3337.5|3368.75|3368.75|3281.25|3281.25|5984400
918018000000|1999-02-03 05:00:00|3337.5|3337.5|3362.5|3362.5|3387.5|3387.5|3325|3325|6590700
918104400000|1999-02-04 05:00:00|3362.5|3362.5|3312.5|3312.5|3406.25|3406.25|3300|3300|5819300
918190800000|1999-02-05 05:00:00|3387.5|3387.5|3425|3425|3468.75|3468.75|3356.25|3356.25|7360000
918450000000|1999-02-08 05:00:00|3425|3425|3400|3400|3425|3425|3381.25|3381.25|4816700
918536400000|1999-02-09 05:00:00|3418.75|3418.75|3350|3350|3462.5|3462.5|3343.75|3343.75|5770800
918622800000|1999-02-10 05:00:00|3362.5|3362.5|3406.25|3406.25|3418.75|3418.75|3331.25|3331.25|6062300
918709200000|1999-02-11 05:00:00|3400|3400|3518.75|3518.75|3550|3550|3381.25|3381.25|6540000
918795600000|1999-02-12 05:00:00|3543.75|3543.75|3543.75|3543.75|3556.25|3556.25|3456.25|3456.25|6648300
919141200000|1999-02-16 05:00:00|3593.75|3593.75|3506.25|3506.25|3600|3600|3462.5|3462.5|4995400
919227600000|1999-02-17 05:00:00|3475|3475|3487.5|3487.5|3525|3525|3456.25|3456.25|4469700
919314000000|1999-02-18 05:00:00|3468.75|3468.75|3450|3450|3487.5|3487.5|3425|3425|4827200
919400400000|1999-02-19 05:00:00|3425|3425|3412.5|3412.5|3450|3450|3400|3400|3174600
919659600000|1999-02-22 05:00:00|3412.5|3412.5|3487.5|3487.5|3512.5|3512.5|3412.5|3412.5|5443900
919746000000|1999-02-23 05:00:00|3518.75|3518.75|3487.5|3487.5|3550|3550|3487.5|3487.5|4961800
919832400000|1999-02-24 05:00:00|3500|3500|3506.25|3506.25|3600|3600|3493.75|3493.75|6158900
919918800000|1999-02-25 05:00:00|3500|3500|3450|3450|3525|3525|3406.25|3406.25|5337600
920005200000|1999-02-26 05:00:00|3462.5|3462.5|3518.75|3518.75|3568.75|3568.75|3406.25|3406.25|5763600
920264400000|1999-03-01 05:00:00|3525|3525|3481.25|3481.25|3525|3525|3456.25|3456.25|4610100
920350800000|1999-03-02 05:00:00|3518.75|3518.75|3418.75|3418.75|3518.75|3518.75|3406.25|3406.25|4333000
920437200000|1999-03-03 05:00:00|3456.25|3456.25|3450|3450|3512.5|3512.5|3437.5|3437.5|4937600
920523600000|1999-03-04 05:00:00|3462.5|3462.5|3518.75|3518.75|3531.25|3531.25|3456.25|3456.25|5113000
920610000000|1999-03-05 05:00:00|3581.25|3581.25|3581.25|3581.25|3600|3600|3556.25|3556.25|5231500
920869200000|1999-03-08 05:00:00|3593.75|3593.75|3643.75|3643.75|3668.75|3668.75|3593.75|3593.75|6051500
920955600000|1999-03-09 05:00:00|3575|3575|3468.75|3468.75|3581.25|3581.25|3431.25|3431.25|8296400
921042000000|1999-03-10 05:00:00|3468.75|3468.75|3450|3450|3506.25|3506.25|3437.5|3437.5|5576400
921128400000|1999-03-11 05:00:00|3412.5|3412.5|3468.75|3468.75|3493.75|3493.75|3412.5|3412.5|5355500
921214800000|1999-03-12 05:00:00|3562.5|3562.5|3606.25|3606.25|3643.75|3643.75|3562.5|3562.5|8735000
921474000000|1999-03-15 05:00:00|3612.5|3612.5|3587.5|3587.5|3656.25|3656.25|3512.5|3512.5|5562600
921560400000|1999-03-16 05:00:00|3575|3575|3506.25|3506.25|3643.75|3643.75|3506.25|3506.25|4199000
921646800000|1999-03-17 05:00:00|3525|3525|3450|3450|3556.25|3556.25|3450|3450|4217700
921733200000|1999-03-18 05:00:00|3481.25|3481.25|3543.75|3543.75|3568.75|3568.75|3468.75|3468.75|5310300
921819600000|1999-03-19 05:00:00|3575|3575|3506.25|3506.25|3581.25|3581.25|3487.5|3487.5|5565000
922078800000|1999-03-22 05:00:00|3493.75|3493.75|3437.5|3437.5|3500|3500|3425|3425|4339400
922165200000|1999-03-23 05:00:00|3412.5|3412.5|3318.75|3318.75|3418.75|3418.75|3281.25|3281.25|9791700
922251600000|1999-03-24 05:00:00|3306.25|3306.25|3318.75|3318.75|3325|3325|3262.5|3262.5|6025400
922338000000|1999-03-25 05:00:00|3350|3350|3337.5|3337.5|3362.5|3362.5|3287.5|3287.5|7936000
922424400000|1999-03-26 05:00:00|3331.25|3331.25|3293.75|3293.75|3337.5|3337.5|3275|3275|5552800
922683600000|1999-03-29 05:00:00|3306.25|3306.25|3306.25|3306.25|3318.75|3318.75|3275|3275|6320500
922770000000|1999-03-30 05:00:00|3281.25|3281.25|3281.25|3281.25|3306.25|3306.25|3231.25|3231.25|5932400
922856400000|1999-03-31 05:00:00|3306.25|3306.25|3112.5|3112.5|3306.25|3306.25|3106.25|3106.25|10569200
922942800000|1999-04-01 05:00:00|3175|3175|3150|3150|3181.25|3181.25|3100|3100|5799600
923284800000|1999-04-05 04:00:00|3193.75|3193.75|3150|3150|3225|3225|3137.5|3137.5|5897200
923371200000|1999-04-06 04:00:00|3131.25|3131.25|3062.5|3062.5|3175|3175|3056.25|3056.25|7670500
923457600000|1999-04-07 04:00:00|3075|3075|3287.5|3287.5|3343.75|3343.75|3050|3050|12043800
923544000000|1999-04-08 04:00:00|3343.75|3343.75|3406.25|3406.25|3406.25|3406.25|3300|3300|12846000
923630400000|1999-04-09 04:00:00|3443.75|3443.75|3450|3450|3481.25|3481.25|3381.25|3381.25|7529100
923889600000|1999-04-12 04:00:00|3487.5|3487.5|3543.75|3543.75|3600|3600|3475|3475|9716100
923976000000|1999-04-13 04:00:00|3562.5|3562.5|3475|3475|3593.75|3593.75|3437.5|3437.5|6398800
924062400000|1999-04-14 04:00:00|3443.75|3443.75|3500|3500|3543.75|3543.75|3375|3375|6946800
924148800000|1999-04-15 04:00:00|3506.25|3506.25|3406.25|3406.25|3525|3525|3362.5|3362.5|4790700
924235200000|1999-04-16 04:00:00|3418.75|3418.75|3337.5|3337.5|3425|3425|3325|3325|4326900
924494400000|1999-04-19 04:00:00|3256.25|3256.25|3243.75|3243.75|3387.5|3387.5|3206.25|3206.25|6283000
924580800000|1999-04-20 04:00:00|3268.75|3268.75|3306.25|3306.25|3312.5|3312.5|3225|3225|4356200
924667200000|1999-04-21 04:00:00|3287.5|3287.5|3343.75|3343.75|3350|3350|3212.5|3212.5|5189700
924753600000|1999-04-22 04:00:00|3362.5|3362.5|3343.75|3343.75|3375|3375|3293.75|3293.75|4343600
924840000000|1999-04-23 04:00:00|3256.25|3256.25|3450|3450|3500|3500|3256.25|3256.25|5905800
925099200000|1999-04-26 04:00:00|3493.75|3493.75|3500|3500|3525|3525|3456.25|3456.25|5858200
925185600000|1999-04-27 04:00:00|3418.75|3418.75|3250|3250|3431.25|3431.25|3243.75|3243.75|10967700
925272000000|1999-04-28 04:00:00|3200|3200|3250|3250|3250|3250|3118.75|3118.75|11590000
925358400000|1999-04-29 04:00:00|3200|3200|3037.5|3037.5|3206.25|3206.25|3018.75|3018.75|9902800
925444800000|1999-04-30 04:00:00|3050|3050|3175|3175|3175|3175|3012.5|3012.5|7788700
925704000000|1999-05-03 04:00:00|3075|3075|3125|3125|3162.5|3162.5|3068.75|3068.75|6349300
925790400000|1999-05-04 04:00:00|3106.25|3106.25|3075|3075|3112.5|3112.5|3012.5|3012.5|5967200
925876800000|1999-05-05 04:00:00|3025|3025|3006.25|3006.25|3037.5|3037.5|2956.25|2956.25|9591900
925963200000|1999-05-06 04:00:00|3037.5|3037.5|2987.5|2987.5|3062.5|3062.5|2956.25|2956.25|7761300
926049600000|1999-05-07 04:00:00|3025|3025|3000|3000|3050|3050|2987.5|2987.5|5059600
926308800000|1999-05-10 04:00:00|3012.5|3012.5|2975|2975|3056.25|3056.25|2968.75|2968.75|7424400
926395200000|1999-05-11 04:00:00|2981.25|2981.25|2943.75|2943.75|2987.5|2987.5|2912.5|2912.5|10689600
926481600000|1999-05-12 04:00:00|2937.5|2937.5|2918.75|2918.75|2962.5|2962.5|2850|2850|9597300
926568000000|1999-05-13 04:00:00|2950|2950|2937.5|2937.5|2987.5|2987.5|2925|2925|8018700
926654400000|1999-05-14 04:00:00|2918.75|2918.75|2937.5|2937.5|2956.25|2956.25|2893.75|2893.75|7737400
926913600000|1999-05-17 04:00:00|2918.75|2918.75|2900|2900|2937.5|2937.5|2887.5|2887.5|6325100
927000000000|1999-05-18 04:00:00|2900|2900|2956.25|2956.25|2968.75|2968.75|2881.25|2881.25|8777600
927086400000|1999-05-19 04:00:00|2956.25|2956.25|2993.75|2993.75|3018.75|3018.75|2937.5|2937.5|8899700
927172800000|1999-05-20 04:00:00|3000|3000|2981.25|2981.25|3006.25|3006.25|2962.5|2962.5|5328000
927259200000|1999-05-21 04:00:00|2987.5|2987.5|2950|2950|2993.75|2993.75|2931.25|2931.25|4694600
927518400000|1999-05-24 04:00:00|2956.25|2956.25|2987.5|2987.5|3006.25|3006.25|2956.25|2956.25|5676000
927604800000|1999-05-25 04:00:00|2987.5|2987.5|2987.5|2987.5|3043.75|3043.75|2975|2975|7007700
927691200000|1999-05-26 04:00:00|3006.25|3006.25|3000|3000|3043.75|3043.75|2975|2975|6144400
927777600000|1999-05-27 04:00:00|2968.75|2968.75|2962.5|2962.5|2987.5|2987.5|2950|2950|4525200
927864000000|1999-05-28 04:00:00|2931.25|2931.25|2912.5|2912.5|2962.5|2962.5|2893.75|2893.75|5182700
928209600000|1999-06-01 04:00:00|2887.5|2887.5|2881.25|2881.25|2925|2925|2862.5|2862.5|4281500
928296000000|1999-06-02 04:00:00|2887.5|2887.5|2912.5|2912.5|2925|2925|2868.75|2868.75|4199400
928382400000|1999-06-03 04:00:00|2900|2900|2900|2900|2968.75|2968.75|2875|2875|5889000
928468800000|1999-06-04 04:00:00|2918.75|2918.75|3062.5|3062.5|3087.5|3087.5|2900|2900|10885500
928728000000|1999-06-07 04:00:00|3075|3075|3087.5|3087.5|3125|3125|3031.25|3031.25|5527200
928814400000|1999-06-08 04:00:00|3062.5|3062.5|2962.5|2962.5|3075|3075|2918.75|2918.75|8053400
928900800000|1999-06-09 04:00:00|2975|2975|2943.75|2943.75|2987.5|2987.5|2918.75|2918.75|4138600
928987200000|1999-06-10 04:00:00|2950|2950|2937.5|2937.5|2962.5|2962.5|2912.5|2912.5|4168200
929073600000|1999-06-11 04:00:00|2962.5|2962.5|2887.5|2887.5|2968.75|2968.75|2856.25|2856.25|5586400
929332800000|1999-06-14 04:00:00|2918.75|2918.75|2900|2900|2918.75|2918.75|2862.5|2862.5|3589300
929419200000|1999-06-15 04:00:00|2918.75|2918.75|2925|2925|2968.75|2968.75|2900|2900|3967500
929505600000|1999-06-16 04:00:00|2956.25|2956.25|2937.5|2937.5|2968.75|2968.75|2925|2925|3883200
929592000000|1999-06-17 04:00:00|2962.5|2962.5|3000|3000|3037.5|3037.5|2925|2925|4764600
929678400000|1999-06-18 04:00:00|3031.25|3031.25|3050|3050|3062.5|3062.5|3000|3000|7138600
929937600000|1999-06-21 04:00:00|3093.75|3093.75|3075|3075|3093.75|3093.75|3056.25|3056.25|5614500
930024000000|1999-06-22 04:00:00|3062.5|3062.5|3012.5|3012.5|3068.75|3068.75|2993.75|2993.75|4042400
930110400000|1999-06-23 04:00:00|3006.25|3006.25|2956.25|2956.25|3012.5|3012.5|2937.5|2937.5|4563600
930196800000|1999-06-24 04:00:00|2981.25|2981.25|2956.25|2956.25|3006.25|3006.25|2943.75|2943.75|4007700
930283200000|1999-06-25 04:00:00|2981.25|2981.25|2968.75|2968.75|2993.75|2993.75|2956.25|2956.25|4028800
930542400000|1999-06-28 04:00:00|2962.5|2962.5|2931.25|2931.25|2981.25|2981.25|2925|2925|3402300
930628800000|1999-06-29 04:00:00|2931.25|2931.25|3012.5|3012.5|3012.5|3012.5|2918.75|2918.75|5008700
930715200000|1999-06-30 04:00:00|2937.5|2937.5|3081.25|3081.25|3087.5|3087.5|2912.5|2912.5|9508800
930801600000|1999-07-01 04:00:00|2993.75|2993.75|2900|2900|2993.75|2993.75|2893.75|2893.75|12956000
930888000000|1999-07-02 04:00:00|2875|2875|2831.25|2831.25|2887.5|2887.5|2812.5|2812.5|11574800
931233600000|1999-07-06 04:00:00|2825|2825|2793.75|2793.75|2831.25|2831.25|2781.25|2781.25|10782700
931320000000|1999-07-07 04:00:00|2831.25|2831.25|2806.25|2806.25|2875|2875|2793.75|2793.75|11790900
931406400000|1999-07-08 04:00:00|2800|2800|2781.25|2781.25|2806.25|2806.25|2768.75|2768.75|10347400
931492800000|1999-07-09 04:00:00|2781.25|2781.25|2762.5|2762.5|2787.5|2787.5|2731.25|2731.25|10906500
931752000000|1999-07-12 04:00:00|2825|2825|2781.25|2781.25|2837.5|2837.5|2768.75|2768.75|15352400
931838400000|1999-07-13 04:00:00|2762.5|2762.5|2756.25|2756.25|2806.25|2806.25|2731.25|2731.25|10492300
931924800000|1999-07-14 04:00:00|2775|2775|2750|2750|2806.25|2806.25|2743.75|2743.75|10073900
932011200000|1999-07-15 04:00:00|2768.75|2768.75|2812.5|2812.5|2831.25|2831.25|2762.5|2762.5|8710200
932097600000|1999-07-16 04:00:00|2825|2825|2800|2800|2831.25|2831.25|2762.5|2762.5|8254100
932356800000|1999-07-19 04:00:00|2800|2800|2781.25|2781.25|2818.75|2818.75|2756.25|2756.25|7469000
932443200000|1999-07-20 04:00:00|2756.25|2756.25|2737.5|2737.5|2781.25|2781.25|2737.5|2737.5|7049600
932529600000|1999-07-21 04:00:00|2762.5|2762.5|2718.75|2718.75|2781.25|2781.25|2700|2700|9615000
932616000000|1999-07-22 04:00:00|2743.75|2743.75|2700|2700|2750|2750|2681.25|2681.25|8730000
932702400000|1999-07-23 04:00:00|2700|2700|2681.25|2681.25|2712.5|2712.5|2668.75|2668.75|6009300
932961600000|1999-07-26 04:00:00|2700|2700|2750|2750|2756.25|2756.25|2693.75|2693.75|11817600
933048000000|1999-07-27 04:00:00|2787.5|2787.5|2825|2825|2831.25|2831.25|2768.75|2768.75|11305800
933134400000|1999-07-28 04:00:00|2837.5|2837.5|2837.5|2837.5|2875|2875|2831.25|2831.25|7755500
933220800000|1999-07-29 04:00:00|2831.25|2831.25|2775|2775|2837.5|2837.5|2762.5|2762.5|4740100
933307200000|1999-07-30 04:00:00|2800|2800|2756.25|2756.25|2806.25|2806.25|2737.5|2737.5|4474100
933566400000|1999-08-02 04:00:00|2775|2775|2718.75|2718.75|2787.5|2787.5|2718.75|2718.75|3479200
933652800000|1999-08-03 04:00:00|2737.5|2737.5|2681.25|2681.25|2743.75|2743.75|2643.75|2643.75|7357700
933739200000|1999-08-04 04:00:00|2681.25|2681.25|2600|2600|2693.75|2693.75|2600|2600|6607400
933825600000|1999-08-05 04:00:00|2618.75|2618.75|2587.5|2587.5|2650|2650|2581.25|2581.25|6399000
933912000000|1999-08-06 04:00:00|2581.25|2581.25|2550|2550|2618.75|2618.75|2550|2550|4911800
934171200000|1999-08-09 04:00:00|2556.25|2556.25|2575|2575|2612.5|2612.5|2518.75|2518.75|4840800
934257600000|1999-08-10 04:00:00|2600|2600|2562.5|2562.5|2612.5|2612.5|2525|2525|4620400
934344000000|1999-08-11 04:00:00|2593.75|2593.75|2587.5|2587.5|2612.5|2612.5|2568.75|2568.75|4448100
934430400000|1999-08-12 04:00:00|2600|2600|2612.5|2612.5|2637.5|2637.5|2587.5|2587.5|4990700
934516800000|1999-08-13 04:00:00|2668.75|2668.75|2718.75|2718.75|2725|2725|2662.5|2662.5|5877000
934776000000|1999-08-16 04:00:00|2768.75|2768.75|2793.75|2793.75|2800|2800|2756.25|2756.25|6047600
934862400000|1999-08-17 04:00:00|2850|2850|2850|2850|2850|2850|2806.25|2806.25|10824000
934948800000|1999-08-18 04:00:00|2856.25|2856.25|2918.75|2918.75|2931.25|2931.25|2850|2850|11459600
935035200000|1999-08-19 04:00:00|2906.25|2906.25|2937.5|2937.5|2937.5|2937.5|2881.25|2881.25|9888800
935121600000|1999-08-20 04:00:00|2956.25|2956.25|2987.5|2987.5|3000|3000|2950|2950|9940600
935380800000|1999-08-23 04:00:00|2987.5|2987.5|3000|3000|3018.75|3018.75|2962.5|2962.5|6422000
935467200000|1999-08-24 04:00:00|2993.75|2993.75|2981.25|2981.25|3012.5|3012.5|2968.75|2968.75|6225200
935553600000|1999-08-25 04:00:00|2987.5|2987.5|2987.5|2987.5|3000|3000|2918.75|2918.75|5318100
935640000000|1999-08-26 04:00:00|2987.5|2987.5|2950|2950|2993.75|2993.75|2931.25|2931.25|4870700
935726400000|1999-08-27 04:00:00|2950|2950|2912.5|2912.5|2962.5|2962.5|2893.75|2893.75|3974200
935985600000|1999-08-30 04:00:00|2918.75|2918.75|2850|2850|2931.25|2931.25|2837.5|2837.5|3937000
936072000000|1999-08-31 04:00:00|2843.75|2843.75|2775|2775|2850|2850|2750|2750|5072300
936158400000|1999-09-01 04:00:00|2787.5|2787.5|2806.25|2806.25|2806.25|2806.25|2718.75|2718.75|4618000
936244800000|1999-09-02 04:00:00|2756.25|2756.25|2775|2775|2781.25|2781.25|2731.25|2731.25|3150700
936331200000|1999-09-03 04:00:00|2787.5|2787.5|2793.75|2793.75|2825|2825|2768.75|2768.75|3578500
936676800000|1999-09-07 04:00:00|2781.25|2781.25|2868.75|2868.75|2887.5|2887.5|2775|2775|5724700
936763200000|1999-09-08 04:00:00|2862.5|2862.5|2906.25|2906.25|2962.5|2962.5|2850|2850|6162500
936849600000|1999-09-09 04:00:00|2900|2900|2875|2875|2943.75|2943.75|2850|2850|4344200
936936000000|1999-09-10 04:00:00|2856.25|2856.25|2787.5|2787.5|2862.5|2862.5|2781.25|2781.25|4475400
937195200000|1999-09-13 04:00:00|2787.5|2787.5|2806.25|2806.25|2818.75|2818.75|2762.5|2762.5|4094200
937281600000|1999-09-14 04:00:00|2781.25|2781.25|2793.75|2793.75|2793.75|2793.75|2762.5|2762.5|4360600
937368000000|1999-09-15 04:00:00|2800|2800|2750|2750|2818.75|2818.75|2750|2750|3773200
937454400000|1999-09-16 04:00:00|2750|2750|2750|2750|2787.5|2787.5|2737.5|2737.5|3111400
937540800000|1999-09-17 04:00:00|2781.25|2781.25|2825|2825|2837.5|2837.5|2768.75|2768.75|4804800
937800000000|1999-09-20 04:00:00|2825|2825|2818.75|2818.75|2850|2850|2812.5|2812.5|2868300
937886400000|1999-09-21 04:00:00|2812.5|2812.5|2768.75|2768.75|2831.25|2831.25|2756.25|2756.25|4786100
937972800000|1999-09-22 04:00:00|2787.5|2787.5|2737.5|2737.5|2787.5|2787.5|2737.5|2737.5|3968600
938059200000|1999-09-23 04:00:00|2756.25|2756.25|2662.5|2662.5|2756.25|2756.25|2662.5|2662.5|5748100
938145600000|1999-09-24 04:00:00|2650|2650|2631.25|2631.25|2668.75|2668.75|2600|2600|4093800
938404800000|1999-09-27 04:00:00|2637.5|2637.5|2612.5|2612.5|2643.75|2643.75|2600|2600|5101800
938491200000|1999-09-28 04:00:00|2631.25|2631.25|2643.75|2643.75|2725|2725|2606.25|2606.25|7529300
938577600000|1999-09-29 04:00:00|2625|2625|2618.75|2618.75|2662.5|2662.5|2593.75|2593.75|5337600
938664000000|1999-09-30 04:00:00|2612.5|2612.5|2600|2600|2618.75|2618.75|2512.5|2512.5|8990500
938750400000|1999-10-01 04:00:00|2550|2550|2537.5|2537.5|2562.5|2562.5|2512.5|2512.5|6351000
939009600000|1999-10-04 04:00:00|2568.75|2568.75|2562.5|2562.5|2568.75|2568.75|2525|2525|3774300
939096000000|1999-10-05 04:00:00|2556.25|2556.25|2493.75|2493.75|2600|2600|2487.5|2487.5|6786400
939182400000|1999-10-06 04:00:00|2506.25|2506.25|2562.5|2562.5|2587.5|2587.5|2506.25|2506.25|5468300
939268800000|1999-10-07 04:00:00|2581.25|2581.25|2562.5|2562.5|2612.5|2612.5|2550|2550|6230100
939355200000|1999-10-08 04:00:00|2531.25|2531.25|2531.25|2531.25|2562.5|2562.5|2518.75|2518.75|4878900
939614400000|1999-10-11 04:00:00|2518.75|2518.75|2525|2525|2568.75|2568.75|2512.5|2512.5|4959200
939700800000|1999-10-12 04:00:00|2525|2525|2500|2500|2531.25|2531.25|2500|2500|4531100
939787200000|1999-10-13 04:00:00|2500|2500|2462.5|2462.5|2506.25|2506.25|2443.75|2443.75|5452100
939873600000|1999-10-14 04:00:00|2450|2450|2493.75|2493.75|2506.25|2506.25|2412.5|2412.5|5961900
939960000000|1999-10-15 04:00:00|2493.75|2493.75|2406.25|2406.25|2500|2500|2406.25|2406.25|5370200
940219200000|1999-10-18 04:00:00|2412.5|2412.5|2362.5|2362.5|2425|2425|2337.5|2337.5|6055600
940305600000|1999-10-19 04:00:00|2443.75|2443.75|2400|2400|2475|2475|2387.5|2387.5|6437800
940392000000|1999-10-20 04:00:00|2450|2450|2487.5|2487.5|2506.25|2506.25|2437.5|2437.5|6166900
940478400000|1999-10-21 04:00:00|2481.25|2481.25|2462.5|2462.5|2481.25|2481.25|2437.5|2437.5|5289600
940564800000|1999-10-22 04:00:00|2468.75|2468.75|2606.25|2606.25|2606.25|2606.25|2437.5|2437.5|7039900
940824000000|1999-10-25 04:00:00|2562.5|2562.5|2562.5|2562.5|2575|2575|2531.25|2531.25|4316700
940910400000|1999-10-26 04:00:00|2550|2550|2525|2525|2643.75|2643.75|2525|2525|6604400
940996800000|1999-10-27 04:00:00|2537.5|2537.5|2550|2550|2556.25|2556.25|2500|2500|5084100
941083200000|1999-10-28 04:00:00|2537.5|2537.5|2625|2625|2631.25|2631.25|2537.5|2537.5|7604000
941169600000|1999-10-29 04:00:00|2662.5|2662.5|2650|2650|2787.5|2787.5|2625|2625|7139500
941432400000|1999-11-01 05:00:00|2531.25|2531.25|2568.75|2568.75|2606.25|2606.25|2493.75|2493.75|7481100
941518800000|1999-11-02 05:00:00|2556.25|2556.25|2643.75|2643.75|2643.75|2643.75|2550|2550|6154700
941605200000|1999-11-03 05:00:00|2737.5|2737.5|2687.5|2687.5|2737.5|2737.5|2668.75|2668.75|8083700
941691600000|1999-11-04 05:00:00|2775|2775|2650|2650|2900|2900|2600|2600|13306200
941778000000|1999-11-05 05:00:00|2550|2550|2431.25|2431.25|2550|2550|2406.25|2406.25|25803800
942037200000|1999-11-08 05:00:00|2393.75|2393.75|2350|2350|2425|2425|2337.5|2337.5|14022300
942123600000|1999-11-09 05:00:00|2356.25|2356.25|2362.5|2362.5|2412.5|2412.5|2350|2350|13875000
942210000000|1999-11-10 05:00:00|2356.25|2356.25|2387.5|2387.5|2418.75|2418.75|2350|2350|11165300
942296400000|1999-11-11 05:00:00|2406.25|2406.25|2431.25|2431.25|2437.5|2437.5|2343.75|2343.75|9586700
942382800000|1999-11-12 05:00:00|2450|2450|2506.25|2506.25|2606.25|2606.25|2406.25|2406.25|10834500
942642000000|1999-11-15 05:00:00|2556.25|2556.25|2587.5|2587.5|2662.5|2662.5|2550|2550|15026500
942728400000|1999-11-16 05:00:00|2600|2600|2612.5|2612.5|2625|2625|2581.25|2581.25|11532000
942814800000|1999-11-17 05:00:00|2562.5|2562.5|2600|2600|2637.5|2637.5|2550|2550|10016800
942901200000|1999-11-18 05:00:00|2600|2600|2712.5|2712.5|2718.75|2718.75|2600|2600|11232000
942987600000|1999-11-19 05:00:00|2687.5|2687.5|2675|2675|2718.75|2718.75|2662.5|2662.5|6467900
943246800000|1999-11-22 05:00:00|2650|2650|2725|2725|2725|2725|2650|2650|6613500
943333200000|1999-11-23 05:00:00|2706.25|2706.25|2699.609|2699.609|2731.25|2731.25|2668.75|2668.75|7681600
943419600000|1999-11-24 05:00:00|2743.75|2743.75|2825|2825|2868.75|2868.75|2718.75|2718.75|10374400
943592400000|1999-11-26 05:00:00|2868.75|2868.75|2756.25|2756.25|2868.75|2868.75|2725|2725|4402600
943851600000|1999-11-29 05:00:00|2806.25|2806.25|2843.75|2843.75|2893.75|2893.75|2787.5|2787.5|9759000
943938000000|1999-11-30 05:00:00|2881.25|2881.25|2787.5|2787.5|2893.75|2893.75|2768.75|2768.75|8564700
944024400000|1999-12-01 05:00:00|2762.5|2762.5|2800|2800|2818.75|2818.75|2756.25|2756.25|6983200
944110800000|1999-12-02 05:00:00|2800|2800|2786.328|2786.328|2812.5|2812.5|2750|2750|8398200
944197200000|1999-12-03 05:00:00|2843.75|2843.75|2825|2825|2893.75|2893.75|2775|2775|10023100
944456400000|1999-12-06 05:00:00|2787.5|2787.5|2781.25|2781.25|2825|2825|2768.75|2768.75|5834700
944542800000|1999-12-07 05:00:00|2806.25|2806.25|2750|2750|2806.25|2806.25|2743.75|2743.75|8100600
944629200000|1999-12-08 05:00:00|2756.25|2756.25|2725|2725|2800|2800|2712.5|2712.5|9817000
944715600000|1999-12-09 05:00:00|2743.75|2743.75|2762.5|2762.5|2793.75|2793.75|2731.25|2731.25|11801600
944802000000|1999-12-10 05:00:00|2793.75|2793.75|2806.25|2806.25|2843.75|2843.75|2775|2775|10944500
945061200000|1999-12-13 05:00:00|2781.25|2781.25|2762.5|2762.5|2787.5|2787.5|2737.5|2737.5|8744800
945147600000|1999-12-14 05:00:00|2750|2750|2850|2850|2875|2875|2731.25|2731.25|8336400
945234000000|1999-12-15 05:00:00|2875|2875|2887.5|2887.5|2937.5|2937.5|2787.5|2787.5|10398200
945320400000|1999-12-16 05:00:00|2831.25|2831.25|2800|2800|2831.25|2831.25|2781.25|2781.25|6224200
945406800000|1999-12-17 05:00:00|2793.75|2793.75|2825|2825|2837.5|2837.5|2775|2775|11766700
945666000000|1999-12-20 05:00:00|2818.75|2818.75|2813.672|2813.672|2875|2875|2787.5|2787.5|6852300
945752400000|1999-12-21 05:00:00|2856.25|2856.25|2843.75|2843.75|2918.75|2918.75|2837.5|2837.5|7021400
945838800000|1999-12-22 05:00:00|2812.5|2812.5|2900|2900|2906.25|2906.25|2812.5|2812.5|5221800
945925200000|1999-12-23 05:00:00|2900|2900|2912.5|2912.5|2937.5|2937.5|2887.5|2887.5|4694500
946270800000|1999-12-27 05:00:00|2931.25|2931.25|2931.25|2931.25|3000|3000|2912.5|2912.5|8114300
946357200000|1999-12-28 05:00:00|2943.75|2943.75|2900|2900|2975|2975|2881.25|2881.25|4122900
946443600000|1999-12-29 05:00:00|2893.75|2893.75|2862.5|2862.5|2925|2925|2856.25|2856.25|4041900
946530000000|1999-12-30 05:00:00|2881.25|2881.25|2912.5|2912.5|2937.5|2937.5|2881.25|2881.25|4300700
946616400000|1999-12-31 05:00:00|2906.25|2906.25|2925|2925|2937.5|2937.5|2881.25|2881.25|2906300
946875600000|2000-01-03 05:00:00|2912.5|2912.5|2987.5|2987.5|2993.75|2993.75|2875|2875|8288800
946962000000|2000-01-04 05:00:00|3006.25|3006.25|3162.5|3162.5|3187.5|3187.5|3000|3000|15834500
947048400000|2000-01-05 05:00:00|3212.5|3212.5|3293.75|3293.75|3312.5|3312.5|3162.5|3162.5|19556200
947134800000|2000-01-06 05:00:00|3300|3300|3162.5|3162.5|3312.5|3312.5|3162.5|3162.5|7796500
947221200000|2000-01-07 05:00:00|3200|3200|3112.5|3112.5|3212.5|3212.5|3081.25|3081.25|6682100
947480400000|2000-01-10 05:00:00|3500|3500|3587.5|3587.5|3593.75|3593.75|3400|3400|33508300
947566800000|2000-01-11 05:00:00|3556.25|3556.25|3625|3625|3675|3675|3525|3525|19863000
947653200000|2000-01-12 05:00:00|3587.5|3587.5|3368.75|3368.75|3593.75|3593.75|3331.25|3331.25|12924100
947739600000|2000-01-13 05:00:00|3443.75|3443.75|3481.25|3481.25|3500|3500|3381.25|3381.25|8614500
947826000000|2000-01-14 05:00:00|3481.25|3481.25|3356.25|3356.25|3500|3500|3343.75|3343.75|8041500
948171600000|2000-01-18 05:00:00|3375|3375|3450|3450|3481.25|3481.25|3306.25|3306.25|7992400
948258000000|2000-01-19 05:00:00|3431.25|3431.25|3475|3475|3493.75|3493.75|3406.25|3406.25|6462900
948344400000|2000-01-20 05:00:00|3500|3500|3362.5|3362.5|3543.75|3543.75|3343.75|3343.75|7114700
948430800000|2000-01-21 05:00:00|3356.25|3356.25|3275|3275|3362.5|3362.5|3268.75|3268.75|8172300
948690000000|2000-01-24 05:00:00|3300|3300|3331.25|3331.25|3400|3400|3237.5|3237.5|8230400
948776400000|2000-01-25 05:00:00|3800|3800|3750|3750|3800|3800|3650|3650|29507500
948862800000|2000-01-26 05:00:00|3743.75|3743.75|3662.5|3662.5|3743.75|3743.75|3637.5|3637.5|10260300
948949200000|2000-01-27 05:00:00|3687.5|3687.5|3712.5|3712.5|3762.5|3762.5|3662.5|3662.5|9685900
949035600000|2000-01-28 05:00:00|3681.25|3681.25|3675|3675|3750|3750|3643.75|3643.75|7399700
949294800000|2000-01-31 05:00:00|3606.25|3606.25|3631.25|3631.25|3643.75|3643.75|3581.25|3581.25|7802300
949381200000|2000-02-01 05:00:00|3600|3600|3600|3600|3643.75|3643.75|3593.75|3593.75|7139500
949467600000|2000-02-02 05:00:00|3593.75|3593.75|3725|3725|3800|3800|3581.25|3581.25|9284300
949554000000|2000-02-03 05:00:00|3762.5|3762.5|3787.5|3787.5|3850|3850|3756.25|3756.25|10762100
949640400000|2000-02-04 05:00:00|3800|3800|3812.5|3812.5|3825|3825|3700|3700|6188300
949899600000|2000-02-07 05:00:00|3800|3800|3800|3800|3843.75|3843.75|3756.25|3756.25|6070500
949986000000|2000-02-08 05:00:00|3762.5|3762.5|3756.25|3756.25|3793.75|3793.75|3700|3700|5702400
950072400000|2000-02-09 05:00:00|3731.25|3731.25|3768.75|3768.75|3900|3900|3712.5|3712.5|6080400
950158800000|2000-02-10 05:00:00|3687.5|3687.5|3693.75|3693.75|3787.5|3787.5|3687.5|3687.5|5599300
950245200000|2000-02-11 05:00:00|3706.25|3706.25|3787.5|3787.5|3862.5|3862.5|3681.25|3681.25|7149200
950504400000|2000-02-14 05:00:00|3700|3700|3700|3700|3737.5|3737.5|3662.5|3662.5|5131400
950590800000|2000-02-15 05:00:00|3656.25|3656.25|3687.5|3687.5|3718.75|3718.75|3537.5|3537.5|6987100
950677200000|2000-02-16 05:00:00|3656.25|3656.25|3693.75|3693.75|3725|3725|3656.25|3656.25|4414800
950763600000|2000-02-17 05:00:00|3668.75|3668.75|3650|3650|3687.5|3687.5|3568.75|3568.75|4692100
950850000000|2000-02-18 05:00:00|3637.5|3637.5|3550|3550|3637.5|3637.5|3531.25|3531.25|6406200
951195600000|2000-02-22 05:00:00|3531.25|3531.25|3337.5|3337.5|3543.75|3543.75|3262.5|3262.5|12572100
951282000000|2000-02-23 05:00:00|3350|3350|3412.5|3412.5|3462.5|3462.5|3262.5|3262.5|8258700
951368400000|2000-02-24 05:00:00|3400|3400|3318.75|3318.75|3406.25|3406.25|3243.75|3243.75|8226100
951454800000|2000-02-25 05:00:00|3287.5|3287.5|3100|3100|3306.25|3306.25|3100|3100|8326700
951714000000|2000-02-28 05:00:00|3231.25|3231.25|3275|3275|3293.75|3293.75|3200|3200|7836400
951800400000|2000-02-29 05:00:00|3250|3250|3400|3400|3400|3400|3225|3225|5432100
951886800000|2000-03-01 05:00:00|3381.25|3381.25|3468.75|3468.75|3475|3475|3318.75|3318.75|7152500
951973200000|2000-03-02 05:00:00|3443.75|3443.75|3450|3450|3462.5|3462.5|3381.25|3381.25|6499300
952059600000|2000-03-03 05:00:00|3637.5|3637.5|3650|3650|3650|3650|3487.5|3487.5|14363200
952318800000|2000-03-06 05:00:00|3587.5|3587.5|3600|3600|3675|3675|3556.25|3556.25|7241900
952405200000|2000-03-07 05:00:00|3637.5|3637.5|3600|3600|3637.5|3637.5|3543.75|3543.75|7485700
952491600000|2000-03-08 05:00:00|3587.5|3587.5|3493.75|3493.75|3593.75|3593.75|3487.5|3487.5|6209600
952578000000|2000-03-09 05:00:00|3512.5|3512.5|3625|3625|3625|3625|3462.5|3462.5|5547100
952664400000|2000-03-10 05:00:00|3550|3550|3512.5|3512.5|3575|3575|3468.75|3468.75|6966600
952923600000|2000-03-13 05:00:00|3312.5|3312.5|3493.75|3493.75|3550|3550|3300|3300|5176600
953010000000|2000-03-14 05:00:00|3475|3475|3412.5|3412.5|3475|3475|3381.25|3381.25|5514100
953096400000|2000-03-15 05:00:00|3400|3400|3481.25|3481.25|3493.75|3493.75|3362.5|3362.5|6553300
953182800000|2000-03-16 05:00:00|3500|3500|3531.25|3531.25|3550|3550|3375|3375|8222600
953269200000|2000-03-17 05:00:00|3475|3475|3681.25|3681.25|3693.75|3693.75|3456.25|3456.25|8635500
953528400000|2000-03-20 05:00:00|3781.25|3781.25|3943.75|3943.75|3950|3950|3768.75|3768.75|16756300
953614800000|2000-03-21 05:00:00|3950|3950|3918.75|3918.75|4006.25|4006.25|3862.5|3862.5|13181700
953701200000|2000-03-22 05:00:00|3993.75|3993.75|4050|4050|4143.75|4143.75|3975|3975|13540600
953787600000|2000-03-23 05:00:00|3987.5|3987.5|4156.25|4156.25|4193.75|4193.75|3981.25|3981.25|8053600
953874000000|2000-03-24 05:00:00|4150|4150|4143.75|4143.75|4175|4175|4106.25|4106.25|6540900
954133200000|2000-03-27 05:00:00|4150|4150|4175|4175|4218.75|4218.75|4000|4000|5719400
954219600000|2000-03-28 05:00:00|4125|4125|4093.75|4093.75|4250|4250|4062.5|4062.5|7490100
954306000000|2000-03-29 05:00:00|4100|4100|4081.25|4081.25|4118.75|4118.75|4025|4025|5092800
954392400000|2000-03-30 05:00:00|4000|4000|4025|4025|4100|4100|3975|3975|5345500
954478800000|2000-03-31 05:00:00|4150|4150|4125|4125|4150|4150|4025|4025|5285900
954734400000|2000-04-03 04:00:00|4143.75|4143.75|4181.25|4181.25|4187.5|4187.5|4106.25|4106.25|4804900
954820800000|2000-04-04 04:00:00|4175|4175|4112.5|4112.5|4193.75|4193.75|3837.5|3837.5|6954800
954907200000|2000-04-05 04:00:00|4012.5|4012.5|4000|4000|4075|4075|3925|3925|5005500
954993600000|2000-04-06 04:00:00|4037.5|4037.5|4043.75|4043.75|4125|4125|4000|4000|3566700
955080000000|2000-04-07 04:00:00|4093.75|4093.75|4100|4100|4137.5|4137.5|4050|4050|3253500
955339200000|2000-04-10 04:00:00|4075|4075|4131.25|4131.25|4137.5|4137.5|4025|4025|3616400
955425600000|2000-04-11 04:00:00|4193.75|4193.75|4250|4250|4250|4250|4175|4175|6829900
955512000000|2000-04-12 04:00:00|4262.5|4262.5|4006.25|4006.25|4362.5|4362.5|4000|4000|8301100
955598400000|2000-04-13 04:00:00|4075|4075|3925|3925|4075|4075|3925|3925|5009900
955684800000|2000-04-14 04:00:00|3875|3875|3887.5|3887.5|3950|3950|3768.75|3768.75|8136900
955944000000|2000-04-17 04:00:00|3750|3750|3875|3875|3875|3875|3706.25|3706.25|6449000
956030400000|2000-04-18 04:00:00|3850|3850|3950|3950|3975|3975|3800|3800|4217800
956116800000|2000-04-19 04:00:00|4068.75|4068.75|4093.75|4093.75|4150|4150|4000|4000|8463400
956203200000|2000-04-20 04:00:00|4112.5|4112.5|4225|4225|4250|4250|4081.25|4081.25|5365400
956548800000|2000-04-24 04:00:00|4112.5|4112.5|4025|4025|4143.75|4143.75|4012.5|4012.5|3792300
956635200000|2000-04-25 04:00:00|4056.25|4056.25|4050|4050|4056.25|4056.25|3968.75|3968.75|3698800
956721600000|2000-04-26 04:00:00|4100|4100|4237.5|4237.5|4250|4250|4075|4075|5921600
956808000000|2000-04-27 04:00:00|4100|4100|4162.5|4162.5|4225|4225|4087.5|4087.5|4611700
956894400000|2000-04-28 04:00:00|4250|4250|4362.5|4362.5|4362.5|4362.5|4225|4225|11572900
957153600000|2000-05-01 04:00:00|4356.25|4356.25|4200|4200|4387.5|4387.5|4200|4200|8798800
957240000000|2000-05-02 04:00:00|4150|4150|4300|4300|4306.25|4306.25|4031.25|4031.25|9171100
957326400000|2000-05-03 04:00:00|4106.25|4106.25|4125|4125|4200|4200|3962.5|3962.5|6425800
957412800000|2000-05-04 04:00:00|4187.5|4187.5|3968.75|3968.75|4193.75|4193.75|3937.5|3937.5|7031200
957499200000|2000-05-05 04:00:00|3962.5|3962.5|3956.25|3956.25|4043.75|4043.75|3925|3925|3424500
957758400000|2000-05-08 04:00:00|3962.5|3962.5|4056.25|4056.25|4112.5|4112.5|3956.25|3956.25|3533900
957844800000|2000-05-09 04:00:00|4081.25|4081.25|4075|4075|4162.5|4162.5|3975|3975|3361100
957931200000|2000-05-10 04:00:00|4062.5|4062.5|4106.25|4106.25|4175|4175|4050|4050|6283900
958017600000|2000-05-11 04:00:00|4112.5|4112.5|4112.5|4112.5|4137.5|4137.5|4056.25|4056.25|3289500
958104000000|2000-05-12 04:00:00|4106.25|4106.25|4080.859|4080.859|4137.5|4137.5|4006.25|4006.25|3062700
958363200000|2000-05-15 04:00:00|4068.75|4068.75|4081.25|4081.25|4112.5|4112.5|4018.75|4018.75|3839500
958449600000|2000-05-16 04:00:00|4143.75|4143.75|4218.75|4218.75|4262.5|4262.5|4125|4125|5858600
958536000000|2000-05-17 04:00:00|4243.75|4243.75|4225|4225|4287.5|4287.5|4206.25|4206.25|4034600
958622400000|2000-05-18 04:00:00|4250|4250|4118.75|4118.75|4281.25|4281.25|4100|4100|4334300
958708800000|2000-05-19 04:00:00|4000|4000|4106.25|4106.25|4125|4125|3975|3975|4401400
958968000000|2000-05-22 04:00:00|4118.75|4118.75|4087.5|4087.5|4150|4150|4000|4000|4144300
959054400000|2000-05-23 04:00:00|3975|3975|4006.25|4006.25|4068.75|4068.75|3975|3975|4167400
959140800000|2000-05-24 04:00:00|4000|4000|3931.25|3931.25|4081.25|4081.25|3818.75|3818.75|4347900
959227200000|2000-05-25 04:00:00|3931.25|3931.25|3981.25|3981.25|4043.75|4043.75|3906.25|3906.25|3866100
959313600000|2000-05-26 04:00:00|3993.75|3993.75|3987.5|3987.5|4018.75|4018.75|3925|3925|3322700
959659200000|2000-05-30 04:00:00|4087.5|4087.5|4187.5|4187.5|4200|4200|4062.5|4062.5|7247600
959745600000|2000-05-31 04:00:00|4193.75|4193.75|4218.75|4218.75|4243.75|4243.75|4162.5|4162.5|5111000
959832000000|2000-06-01 04:00:00|4243.75|4243.75|4175|4175|4256.25|4256.25|4112.5|4112.5|3845900
959918400000|2000-06-02 04:00:00|4193.75|4193.75|4043.75|4043.75|4200|4200|4025|4025|5758100
960177600000|2000-06-05 04:00:00|4050|4050|4062.5|4062.5|4100|4100|4000|4000|4162000
960264000000|2000-06-06 04:00:00|4050|4050|4087.5|4087.5|4156.25|4156.25|4043.75|4043.75|3790100
960350400000|2000-06-07 04:00:00|4081.25|4081.25|4018.75|4018.75|4093.75|4093.75|4012.5|4012.5|3328100
960436800000|2000-06-08 04:00:00|4043.75|4043.75|4043.75|4043.75|4112.5|4112.5|4012.5|4012.5|3031900
960523200000|2000-06-09 04:00:00|4050|4050|4156.25|4156.25|4200|4200|4050|4050|3963300
960782400000|2000-06-12 04:00:00|4131.25|4131.25|4071.094|4071.094|4168.75|4168.75|4037.5|4037.5|3427600
960868800000|2000-06-13 04:00:00|4150|4150|4018.75|4018.75|4150|4150|4018.75|4018.75|4932900
960955200000|2000-06-14 04:00:00|4075|4075|4075|4075|4106.25|4106.25|4043.75|4043.75|2901400
961041600000|2000-06-15 04:00:00|4100|4100|4200|4200|4200|4200|4087.5|4087.5|4165200
961128000000|2000-06-16 04:00:00|4200|4200|4118.75|4118.75|4225|4225|4106.25|4106.25|4906400
961387200000|2000-06-19 04:00:00|4131.25|4131.25|4193.75|4193.75|4200|4200|4112.5|4112.5|2675400
961473600000|2000-06-20 04:00:00|4193.75|4193.75|4175|4175|4206.25|4206.25|4156.25|4156.25|3251400
961560000000|2000-06-21 04:00:00|4150|4150|4175|4175|4206.25|4206.25|4150|4150|2892700
961646400000|2000-06-22 04:00:00|4175|4175|4150|4150|4181.25|4181.25|4106.25|4106.25|2825700
961732800000|2000-06-23 04:00:00|4125|4125|3962.5|3962.5|4131.25|4131.25|3937.5|3937.5|5444600
961992000000|2000-06-26 04:00:00|3981.25|3981.25|4050|4050|4050|4050|3956.25|3956.25|3770400
962078400000|2000-06-27 04:00:00|4050|4050|4000|4000|4050|4050|3956.25|3956.25|3331200
962164800000|2000-06-28 04:00:00|4000|4000|3915.625|3915.625|4018.75|4018.75|3862.5|3862.5|3122600
962251200000|2000-06-29 04:00:00|3862.5|3862.5|3950|3950|4012.5|4012.5|3806.25|3806.25|4736900
962337600000|2000-06-30 04:00:00|3887.5|3887.5|3881.25|3881.25|3943.75|3943.75|3775|3775|6521300
962596800000|2000-07-03 04:00:00|3812.5|3812.5|3856.25|3856.25|3868.75|3868.75|3800|3800|2292200
962769600000|2000-07-05 04:00:00|3875|3875|3806.25|3806.25|3887.5|3887.5|3787.5|3787.5|4154500
962856000000|2000-07-06 04:00:00|3843.75|3843.75|3750|3750|3918.75|3918.75|3743.75|3743.75|3820800
962942400000|2000-07-07 04:00:00|3675|3675|3800|3800|3812.5|3812.5|3650|3650|9198100
963201600000|2000-07-10 04:00:00|3750|3750|3781.25|3781.25|3843.75|3843.75|3743.75|3743.75|4069500
963288000000|2000-07-11 04:00:00|3750|3750|3600|3600|3775|3775|3600|3600|3783200
963374400000|2000-07-12 04:00:00|3781.25|3781.25|3606.25|3606.25|3812.5|3812.5|3606.25|3606.25|4097200
963460800000|2000-07-13 04:00:00|3750|3750|3712.5|3712.5|3768.75|3768.75|3625|3625|5022500
963547200000|2000-07-14 04:00:00|3637.5|3637.5|3743.75|3743.75|3750|3750|3625|3625|4055000
963806400000|2000-07-17 04:00:00|3743.75|3743.75|3656.25|3656.25|3743.75|3743.75|3612.5|3612.5|4393800
963892800000|2000-07-18 04:00:00|3612.5|3612.5|3575|3575|3618.75|3618.75|3537.5|3537.5|4634000
963979200000|2000-07-19 04:00:00|3687.5|3687.5|3700|3700|3756.25|3756.25|3643.75|3643.75|5916700
964065600000|2000-07-20 04:00:00|3781.25|3781.25|3862.5|3862.5|3931.25|3931.25|3750|3750|5399000
964152000000|2000-07-21 04:00:00|3868.75|3868.75|3743.75|3743.75|3868.75|3868.75|3718.75|3718.75|3732300
964411200000|2000-07-24 04:00:00|3706.25|3706.25|3662.5|3662.5|3725|3725|3656.25|3656.25|2940400
964497600000|2000-07-25 04:00:00|3662.5|3662.5|3750|3750|3762.5|3762.5|3631.25|3631.25|3690900
964584000000|2000-07-26 04:00:00|3737.5|3737.5|3806.25|3806.25|3825|3825|3706.25|3706.25|4645400
964670400000|2000-07-27 04:00:00|3818.75|3818.75|3800|3800|3850|3850|3756.25|3756.25|2697100
964756800000|2000-07-28 04:00:00|3762.5|3762.5|3787.5|3787.5|3818.75|3818.75|3718.75|3718.75|2479300
965016000000|2000-07-31 04:00:00|3800|3800|3856.25|3856.25|3875|3875|3800|3800|4135700
965102400000|2000-08-01 04:00:00|3943.75|3943.75|3950|3950|4031.25|4031.25|3900|3900|8239600
965188800000|2000-08-02 04:00:00|4012.5|4012.5|4012.5|4012.5|4018.75|4018.75|3956.25|3956.25|4549800
965275200000|2000-08-03 04:00:00|3975|3975|4250|4250|4300|4300|3943.75|3943.75|4391600
965361600000|2000-08-04 04:00:00|4093.75|4093.75|4243.75|4243.75|4281.25|4281.25|4093.75|4093.75|14756900
965620800000|2000-08-07 04:00:00|4200|4200|4106.25|4106.25|4200|4200|4056.25|4056.25|6054800
965707200000|2000-08-08 04:00:00|4187.5|4187.5|4137.5|4137.5|4212.5|4212.5|4137.5|4137.5|4957300
965793600000|2000-08-09 04:00:00|4150|4150|4068.75|4068.75|4175|4175|4031.25|4031.25|3604500
965880000000|2000-08-10 04:00:00|4050|4050|4050|4050|4075|4075|3956.25|3956.25|3619900
965966400000|2000-08-11 04:00:00|4075|4075|4062.5|4062.5|4137.5|4137.5|4037.5|4037.5|4870000
966225600000|2000-08-14 04:00:00|4100|4100|4093.75|4093.75|4100|4100|4037.5|4037.5|2799900
966312000000|2000-08-15 04:00:00|4087.5|4087.5|4050|4050|4112.5|4112.5|4000|4000|2877800
966398400000|2000-08-16 04:00:00|4031.25|4031.25|3987.5|3987.5|4037.5|4037.5|3925|3925|2610200
966484800000|2000-08-17 04:00:00|3981.25|3981.25|4018.75|4018.75|4018.75|4018.75|3931.25|3931.25|2325400
966571200000|2000-08-18 04:00:00|4000|4000|3912.5|3912.5|4000|4000|3875|3875|4483600
966830400000|2000-08-21 04:00:00|3887.5|3887.5|3843.75|3843.75|3925|3925|3812.5|3812.5|3027600
966916800000|2000-08-22 04:00:00|3843.75|3843.75|3793.75|3793.75|3843.75|3843.75|3768.75|3768.75|3655200
967003200000|2000-08-23 04:00:00|3818.75|3818.75|3743.75|3743.75|3837.5|3837.5|3743.75|3743.75|3260100
967089600000|2000-08-24 04:00:00|3818.75|3818.75|3787.5|3787.5|3837.5|3837.5|3762.5|3762.5|5430100
967176000000|2000-08-25 04:00:00|3812.5|3812.5|3812.5|3812.5|3837.5|3837.5|3800|3800|2197500
967435200000|2000-08-28 04:00:00|3775|3775|3806.25|3806.25|3843.75|3843.75|3775|3775|3002200
967521600000|2000-08-29 04:00:00|3768.75|3768.75|3843.75|3843.75|3850|3850|3762.5|3762.5|3560700
967608000000|2000-08-30 04:00:00|3887.5|3887.5|3837.5|3837.5|3887.5|3887.5|3812.5|3812.5|3187000
967694400000|2000-08-31 04:00:00|3831.25|3831.25|3895.703|3895.703|3981.25|3981.25|3831.25|3831.25|4437600
967780800000|2000-09-01 04:00:00|3900|3900|3900|3900|3937.5|3937.5|3812.5|3812.5|1970300
968126400000|2000-09-05 04:00:00|3931.25|3931.25|3862.5|3862.5|3943.75|3943.75|3856.25|3856.25|3218200
968212800000|2000-09-06 04:00:00|3893.75|3893.75|4000|4000|4000|4000|3881.25|3881.25|4352900
968299200000|2000-09-07 04:00:00|4000|4000|4150|4150|4150|4150|3962.5|3962.5|4127300
968385600000|2000-09-08 04:00:00|3987.5|3987.5|4025|4025|4068.75|4068.75|3968.75|3968.75|3283500
968644800000|2000-09-11 04:00:00|3981.25|3981.25|3993.75|3993.75|4018.75|4018.75|3918.75|3918.75|2467300
968731200000|2000-09-12 04:00:00|3962.5|3962.5|3862.5|3862.5|3975|3975|3856.25|3856.25|3250500
968817600000|2000-09-13 04:00:00|3893.75|3893.75|4000|4000|4000|4000|3881.25|3881.25|3516400
968904000000|2000-09-14 04:00:00|3900|3900|3937.5|3937.5|3943.75|3943.75|3850|3850|3063300
968990400000|2000-09-15 04:00:00|3943.75|3943.75|3918.75|3918.75|3981.25|3981.25|3881.25|3881.25|4940400
969249600000|2000-09-18 04:00:00|3900|3900|3843.75|3843.75|3906.25|3906.25|3800|3800|2637500
969336000000|2000-09-19 04:00:00|3850|3850|3831.25|3831.25|3850|3850|3750|3750|2982800
969422400000|2000-09-20 04:00:00|3837.5|3837.5|3718.75|3718.75|3843.75|3843.75|3700|3700|4351500
969508800000|2000-09-21 04:00:00|3718.75|3718.75|3712.5|3712.5|3775|3775|3700|3700|3069500
969595200000|2000-09-22 04:00:00|3737.5|3737.5|3743.75|3743.75|3781.25|3781.25|3681.25|3681.25|3747600
969854400000|2000-09-25 04:00:00|3787.5|3787.5|3756.25|3756.25|3812.5|3812.5|3731.25|3731.25|2592000
969940800000|2000-09-26 04:00:00|3756.25|3756.25|3768.75|3768.75|3818.75|3818.75|3750|3750|3129600
970027200000|2000-09-27 04:00:00|3787.5|3787.5|3756.25|3756.25|3837.5|3837.5|3750|3750|2598400
970113600000|2000-09-28 04:00:00|3793.75|3793.75|3881.25|3881.25|3943.75|3943.75|3775|3775|4081700
970200000000|2000-09-29 04:00:00|3856.25|3856.25|3825|3825|3918.75|3918.75|3793.75|3793.75|4780600
970459200000|2000-10-02 04:00:00|3875|3875|3950|3950|3987.5|3987.5|3850|3850|3580900
970545600000|2000-10-03 04:00:00|3950|3950|3931.25|3931.25|4012.5|4012.5|3925|3925|4659800
970632000000|2000-10-04 04:00:00|3975|3975|3987.5|3987.5|4018.75|4018.75|3962.5|3962.5|4087700
970718400000|2000-10-05 04:00:00|4012.5|4012.5|4125|4125|4150|4150|4000|4000|5528600
970804800000|2000-10-06 04:00:00|4087.5|4087.5|4068.75|4068.75|4131.25|4131.25|3987.5|3987.5|4156300
971064000000|2000-10-09 04:00:00|4056.25|4056.25|4093.75|4093.75|4106.25|4106.25|4056.25|4056.25|2991800
971150400000|2000-10-10 04:00:00|4125|4125|4137.5|4137.5|4193.75|4193.75|4112.5|4112.5|4882700
971236800000|2000-10-11 04:00:00|4156.25|4156.25|4031.25|4031.25|4156.25|4156.25|4006.25|4006.25|5195300
971323200000|2000-10-12 04:00:00|4025|4025|3900|3900|4025|4025|3875|3875|5168200
971409600000|2000-10-13 04:00:00|3812.5|3812.5|3975|3975|4006.25|4006.25|3806.25|3806.25|5734100
971668800000|2000-10-16 04:00:00|3906.25|3906.25|3825|3825|3912.5|3912.5|3750|3750|5047100
971755200000|2000-10-17 04:00:00|3756.25|3756.25|3543.75|3543.75|3787.5|3787.5|3425|3425|8274700
971841600000|2000-10-18 04:00:00|3412.5|3412.5|3550|3550|3593.75|3593.75|3350|3350|9345600
971928000000|2000-10-19 04:00:00|3550|3550|3493.75|3493.75|3600|3600|3443.75|3443.75|5480600
972014400000|2000-10-20 04:00:00|3468.75|3468.75|3637.5|3637.5|3718.75|3718.75|3431.25|3431.25|5977000
972273600000|2000-10-23 04:00:00|3668.75|3668.75|3618.75|3618.75|3668.75|3668.75|3575|3575|3557100
972360000000|2000-10-24 04:00:00|3681.25|3681.25|3618.75|3618.75|3681.25|3681.25|3556.25|3556.25|4084200
972446400000|2000-10-25 04:00:00|3500|3500|3481.25|3481.25|3568.75|3568.75|3431.25|3431.25|3694700
972532800000|2000-10-26 04:00:00|3468.75|3468.75|3512.5|3512.5|3550|3550|3456.25|3456.25|5419300
972619200000|2000-10-27 04:00:00|3462.5|3462.5|3431.25|3431.25|3481.25|3481.25|3387.5|3387.5|4505000
972882000000|2000-10-30 05:00:00|3550|3550|3487.5|3487.5|3631.25|3631.25|3381.25|3381.25|4257300
972968400000|2000-10-31 05:00:00|3450|3450|3581.25|3581.25|3587.5|3587.5|3406.25|3406.25|5217400
973054800000|2000-11-01 05:00:00|3562.5|3562.5|3662.5|3662.5|3700|3700|3481.25|3481.25|5066600
973141200000|2000-11-02 05:00:00|3718.75|3718.75|3731.25|3731.25|3762.5|3762.5|3662.5|3662.5|4346900
973227600000|2000-11-03 05:00:00|3712.5|3712.5|3806.25|3806.25|3825|3825|3700|3700|4362800
973486800000|2000-11-06 05:00:00|3787.5|3787.5|3731.25|3731.25|3812.5|3812.5|3700|3700|2889900
973573200000|2000-11-07 05:00:00|3693.75|3693.75|3712.5|3712.5|3718.75|3718.75|3650|3650|2581600
973659600000|2000-11-08 05:00:00|3712.5|3712.5|3687.5|3687.5|3800|3800|3681.25|3681.25|3817800
973746000000|2000-11-09 05:00:00|3312.5|3312.5|3112.5|3112.5|3350|3350|3081.25|3081.25|25447000
973832400000|2000-11-10 05:00:00|3150|3150|3168.75|3168.75|3218.75|3218.75|3118.75|3118.75|13279900
974091600000|2000-11-13 05:00:00|3100|3100|3043.75|3043.75|3131.25|3131.25|3000|3000|11697500
974178000000|2000-11-14 05:00:00|3093.75|3093.75|3093.75|3093.75|3175|3175|3062.5|3062.5|6912400
974264400000|2000-11-15 05:00:00|3131.25|3131.25|3181.25|3181.25|3250|3250|3112.5|3112.5|6008900
974350800000|2000-11-16 05:00:00|3206.25|3206.25|3087.5|3087.5|3212.5|3212.5|3037.5|3037.5|4070200
974437200000|2000-11-17 05:00:00|3093.75|3093.75|3018.75|3018.75|3118.75|3118.75|2968.75|2968.75|6156100
974696400000|2000-11-20 05:00:00|3050|3050|2987.5|2987.5|3050|3050|2956.25|2956.25|4849300
974782800000|2000-11-21 05:00:00|2900|2900|2937.5|2937.5|2950|2950|2856.25|2856.25|5854800
974869200000|2000-11-22 05:00:00|2931.25|2931.25|2906.25|2906.25|2931.25|2931.25|2850|2850|4906700
975042000000|2000-11-24 05:00:00|2862.5|2862.5|2975|2975|2993.75|2993.75|2856.25|2856.25|3114500
975301200000|2000-11-27 05:00:00|3037.5|3037.5|2993.75|2993.75|3056.25|3056.25|2962.5|2962.5|4870900
975387600000|2000-11-28 05:00:00|3043.75|3043.75|2987.5|2987.5|3043.75|3043.75|2956.25|2956.25|4901000
975474000000|2000-11-29 05:00:00|2987.5|2987.5|2881.25|2881.25|2987.5|2987.5|2837.5|2837.5|5032800
975560400000|2000-11-30 05:00:00|2893.75|2893.75|2893.75|2893.75|2918.75|2918.75|2787.5|2787.5|5883000
975646800000|2000-12-01 05:00:00|2925|2925|3000|3000|3075|3075|2912.5|2912.5|5504700
975906000000|2000-12-04 05:00:00|2956.25|2956.25|2943.75|2943.75|2987.5|2987.5|2918.75|2918.75|4095900
975992400000|2000-12-05 05:00:00|2906.25|2906.25|3068.75|3068.75|3112.5|3112.5|2906.25|2906.25|4989300
976078800000|2000-12-06 05:00:00|3150|3150|3143.75|3143.75|3200|3200|3112.5|3112.5|5241700
976165200000|2000-12-07 05:00:00|3081.25|3081.25|3062.5|3062.5|3143.75|3143.75|3006.25|3006.25|4078300
976251600000|2000-12-08 05:00:00|3062.5|3062.5|3093.75|3093.75|3131.25|3131.25|3043.75|3043.75|2857200
976510800000|2000-12-11 05:00:00|3106.25|3106.25|3037.5|3037.5|3106.25|3106.25|3025|3025|3194600
976597200000|2000-12-12 05:00:00|3043.75|3043.75|3031.25|3031.25|3056.25|3056.25|2975|2975|5772700
976683600000|2000-12-13 05:00:00|3056.25|3056.25|2975|2975|3068.75|3068.75|2962.5|2962.5|5044800
976770000000|2000-12-14 05:00:00|2975|2975|2900|2900|2987.5|2987.5|2862.5|2862.5|7017000
976856400000|2000-12-15 05:00:00|2825|2825|2937.5|2937.5|2975|2975|2825|2825|9131700
977115600000|2000-12-18 05:00:00|2912.5|2912.5|2931.25|2931.25|2993.75|2993.75|2881.25|2881.25|5071200
977202000000|2000-12-19 05:00:00|2906.25|2906.25|2912.5|2912.5|2962.5|2962.5|2906.25|2906.25|5856100
977288400000|2000-12-20 05:00:00|2750|2750|2706.25|2706.25|2775|2775|2681.25|2681.25|9008500
977374800000|2000-12-21 05:00:00|2656.25|2656.25|2768.75|2768.75|2768.75|2768.75|2650|2650|6337000
977461200000|2000-12-22 05:00:00|2712.5|2712.5|2643.75|2643.75|2743.75|2743.75|2600|2600|7650700
977806800000|2000-12-26 05:00:00|2700|2700|2693.75|2693.75|2712.5|2712.5|2675|2675|4816900
977893200000|2000-12-27 05:00:00|2700|2700|2831.25|2831.25|2856.25|2856.25|2693.75|2693.75|8472400
977979600000|2000-12-28 05:00:00|2762.5|2762.5|2875|2875|2887.5|2887.5|2762.5|2762.5|4650100
978066000000|2000-12-29 05:00:00|2881.25|2881.25|2893.75|2893.75|2912.5|2912.5|2843.75|2843.75|4565400
978411600000|2001-01-02 05:00:00|2812.5|2812.5|2793.75|2793.75|2843.75|2843.75|2762.5|2762.5|6456900
978498000000|2001-01-03 05:00:00|2862.5|2862.5|3106.25|3106.25|3137.5|3137.5|2800|2800|10140200
978584400000|2001-01-04 05:00:00|3100|3100|3193.75|3193.75|3343.75|3343.75|3087.5|3087.5|10358500
978670800000|2001-01-05 05:00:00|3250|3250|3150|3150|3262.5|3262.5|3131.25|3131.25|6409700
978930000000|2001-01-08 05:00:00|3150|3150|3012.5|3012.5|3156.25|3156.25|2956.25|2956.25|4998600
979016400000|2001-01-09 05:00:00|3037.5|3037.5|3012.5|3012.5|3100|3100|2987.5|2987.5|4704400
979102800000|2001-01-10 05:00:00|3018.75|3018.75|3037.5|3037.5|3056.25|3056.25|2987.5|2987.5|3317600
979189200000|2001-01-11 05:00:00|3062.5|3062.5|2950|2950|3137.5|3137.5|2931.25|2931.25|5879200
979275600000|2001-01-12 05:00:00|3050|3050|3156.25|3156.25|3187.5|3187.5|2975|2975|8240000
979621200000|2001-01-16 05:00:00|3193.75|3193.75|3306.25|3306.25|3325|3325|3181.25|3181.25|6416900
979707600000|2001-01-17 05:00:00|3268.75|3268.75|3337.5|3337.5|3400|3400|3256.25|3256.25|6256200
979794000000|2001-01-18 05:00:00|3287.5|3287.5|3312.5|3312.5|3343.75|3343.75|3206.25|3206.25|4765100
979880400000|2001-01-19 05:00:00|3300|3300|3268.75|3268.75|3343.75|3343.75|3237.5|3237.5|5009200
980139600000|2001-01-22 05:00:00|3112.5|3112.5|3112.5|3112.5|3131.25|3131.25|3050|3050|6145200
980226000000|2001-01-23 05:00:00|3075|3075|3000|3000|3125|3125|2987.5|2987.5|8072400
980312400000|2001-01-24 05:00:00|3043.75|3043.75|3050|3050|3106.25|3106.25|2987.5|2987.5|8253000
980398800000|2001-01-25 05:00:00|3075|3075|3006.25|3006.25|3075|3075|3000|3000|5787100
980485200000|2001-01-26 05:00:00|2993.75|2993.75|2981.25|2981.25|2993.75|2993.75|2931.25|2931.25|8962300
980744400000|2001-01-29 05:00:00|2987|2987|3082|3082|3100|3100|2957|2957|5144500
980830800000|2001-01-30 05:00:00|3080|3080|3090|3090|3130|3130|2995|2995|4767100
980917200000|2001-01-31 05:00:00|3050|3050|3045|3045|3092|3092|3033|3033|5046500
981003600000|2001-02-01 05:00:00|3045|3045|3150|3150|3170|3170|3026|3026|5817100
981090000000|2001-02-02 05:00:00|3125|3125|3075|3075|3125|3125|3055|3055|5229000
981349200000|2001-02-05 05:00:00|3031|3031|3043|3043|3080|3080|2981|2981|5972100
981435600000|2001-02-06 05:00:00|3120|3120|3161|3161|3210|3210|3100|3100|9137200
981522000000|2001-02-07 05:00:00|3121|3121|3100|3100|3285|3285|3100|3100|8069800
981608400000|2001-02-08 05:00:00|3110|3110|3213|3213|3250|3250|3108|3108|7039200
981694800000|2001-02-09 05:00:00|3165|3165|3195|3195|3213|3213|3125|3125|4904900
981954000000|2001-02-12 05:00:00|3195|3195|3251|3251|3298|3298|3187|3187|5335000
982040400000|2001-02-13 05:00:00|3270|3270|3150|3150|3290|3290|3130|3130|6078500
982126800000|2001-02-14 05:00:00|3190|3190|3115|3115|3191|3191|3075|3075|5403800
982213200000|2001-02-15 05:00:00|3150|3150|3241|3241|3250|3250|3125|3125|4664000
982299600000|2001-02-16 05:00:00|3297|3297|3201|3201|3297|3297|3125|3125|4680000
982645200000|2001-02-20 05:00:00|3200|3200|3115|3115|3210|3210|3113|3113|4841900
982731600000|2001-02-21 05:00:00|3110|3110|3151|3151|3200|3200|3110|3110|3806500
982818000000|2001-02-22 05:00:00|3170|3170|3100|3100|3170|3170|3060|3060|5930100
982904400000|2001-02-23 05:00:00|3100|3100|3030|3030|3102|3102|2960|2960|5696700
983163600000|2001-02-26 05:00:00|3015|3015|3140|3140|3140|3140|2990|2990|4296000
983250000000|2001-02-27 05:00:00|3112|3112|3075|3075|3112|3112|3011|3011|3935100
983336400000|2001-02-28 05:00:00|3115|3115|3095|3095|3124|3124|3026|3026|3609400
983422800000|2001-03-01 05:00:00|3003|3003|3034|3034|3100|3100|2992|2992|6256200
983509200000|2001-03-02 05:00:00|2952|2952|2999|2999|3020|3020|2868|2868|6629600
983768400000|2001-03-05 05:00:00|2978|2978|2953|2953|3000|3000|2930|2930|4265100
983854800000|2001-03-06 05:00:00|2987|2987|2973|2973|2990|2990|2910|2910|7275300
983941200000|2001-03-07 05:00:00|3040|3040|2998|2998|3040|3040|2990|2990|6064700
984027600000|2001-03-08 05:00:00|3000|3000|2985|2985|3037|3037|2975|2975|4908500
984114000000|2001-03-09 05:00:00|2955|2955|2972|2972|3017|3017|2940|2940|3545100
984373200000|2001-03-12 05:00:00|2930|2930|2751|2751|2939|2939|2700|2700|7120500
984459600000|2001-03-13 05:00:00|2725|2725|2802|2802|2818|2818|2692|2692|8451600
984546000000|2001-03-14 05:00:00|2630|2630|2709|2709|2805|2805|2630|2630|5933500
984632400000|2001-03-15 05:00:00|2706|2706|2800|2800|2812|2812|2700|2700|5189100
984718800000|2001-03-16 05:00:00|2720|2720|2752|2752|2799|2799|2706|2706|8129700
984978000000|2001-03-19 05:00:00|2775|2775|2801|2801|2820|2820|2731|2731|3816300
985064400000|2001-03-20 05:00:00|2823|2823|2691|2691|2823|2823|2664|2664|4295600
985150800000|2001-03-21 05:00:00|2650|2650|2738|2738|2790|2790|2647|2647|7398600
985237200000|2001-03-22 05:00:00|2672|2672|2697|2697|2750|2750|2606|2606|8994300
985323600000|2001-03-23 05:00:00|2710|2710|2782|2782|2799|2799|2655|2655|7411100
985582800000|2001-03-26 05:00:00|2800|2800|2792|2792|2850|2850|2725|2725|5229500
985669200000|2001-03-27 05:00:00|2792|2792|2920|2920|2976|2976|2788|2788|8110100
985755600000|2001-03-28 05:00:00|2800|2800|2836|2836|2851|2851|2749|2749|9025800
985842000000|2001-03-29 05:00:00|2760|2760|2810|2810|2847|2847|2735|2735|3481300
985928400000|2001-03-30 05:00:00|2820|2820|2860|2860|2885|2885|2763|2763|3831600
986184000000|2001-04-02 04:00:00|2830|2830|2797|2797|2897|2897|2789|2789|3934900
986270400000|2001-04-03 04:00:00|2730|2730|2710|2710|2773|2773|2647|2647|7220800
986356800000|2001-04-04 04:00:00|2710|2710|2710|2710|2750|2750|2685|2685|6294200
986443200000|2001-04-05 04:00:00|2750|2750|2808|2808|2829|2829|2717|2717|5311300
986529600000|2001-04-06 04:00:00|2804|2804|2849|2849|2849|2849|2757|2757|3970700
986788800000|2001-04-09 04:00:00|2849|2849|2860|2860|2890|2890|2805|2805|3304500
986875200000|2001-04-10 04:00:00|2880|2880|2925|2925|2964|2964|2866|2866|4673300
986961600000|2001-04-11 04:00:00|2920|2920|2863|2863|2925|2925|2832|2832|4444400
987048000000|2001-04-12 04:00:00|2850|2850|2909|2909|2919|2919|2820|2820|3071000
987393600000|2001-04-16 04:00:00|2895|2895|2916|2916|2965|2965|2891|2891|3415000
987480000000|2001-04-17 04:00:00|2891|2891|3000|3000|3000|3000|2883|2883|5032400
987566400000|2001-04-18 04:00:00|3000|3000|3190|3190|3198|3198|2970|2970|7502800
987652800000|2001-04-19 04:00:00|3175|3175|3188|3188|3200|3200|3121|3121|5192400
987739200000|2001-04-20 04:00:00|3130|3130|3136|3136|3167|3167|3051|3051|5191600
987998400000|2001-04-23 04:00:00|3136|3136|3003|3003|3136|3136|2990|2990|5630200
988084800000|2001-04-24 04:00:00|2955|2955|2858|2858|2999|2999|2858|2858|6198200
988171200000|2001-04-25 04:00:00|2940|2940|3081|3081|3094|3094|2885|2885|9034700
988257600000|2001-04-26 04:00:00|3170|3170|3152|3152|3197|3197|3100|3100|6638300
988344000000|2001-04-27 04:00:00|3175|3175|3093|3093|3190|3190|3050|3050|4806400
988603200000|2001-04-30 04:00:00|3080|3080|3025|3025|3145|3145|3025|3025|3871200
988689600000|2001-05-01 04:00:00|3050|3050|3055|3055|3150|3150|3028|3028|4124000
988776000000|2001-05-02 04:00:00|3100|3100|3125|3125|3185|3185|3070|3070|3727100
988862400000|2001-05-03 04:00:00|3140|3140|3096|3096|3140|3140|3057|3057|4034400
988948800000|2001-05-04 04:00:00|3083|3083|3091|3091|3100|3100|3030|3030|2917900
989208000000|2001-05-07 04:00:00|3091|3091|3099|3099|3117|3117|3035|3035|3019400
989294400000|2001-05-08 04:00:00|3082|3082|3056|3056|3098|3098|3036|3036|2643100
989380800000|2001-05-09 04:00:00|3005|3005|2985|2985|3033|3033|2985|2985|3482300
989467200000|2001-05-10 04:00:00|3045|3045|3108|3108|3125|3125|3023|3023|5109400
989553600000|2001-05-11 04:00:00|3095|3095|3127|3127|3170|3170|3087|3087|4276300
989812800000|2001-05-14 04:00:00|3116|3116|3095|3095|3168|3168|3075|3075|2786100
989899200000|2001-05-15 04:00:00|3073|3073|3110|3110|3140|3140|3056|3056|4648500
989985600000|2001-05-16 04:00:00|3110|3110|3206|3206|3250|3250|3030|3030|7843100
990072000000|2001-05-17 04:00:00|3224|3224|3251|3251|3325|3325|3200|3200|9390200
990158400000|2001-05-18 04:00:00|3220|3220|3260|3260|3268|3268|3212|3212|7946800
990417600000|2001-05-21 04:00:00|3373|3373|3428|3428|3461|3461|3350|3350|10560900
990504000000|2001-05-22 04:00:00|3392|3392|3450|3450|3480|3480|3366|3366|6840400
990590400000|2001-05-23 04:00:00|3435|3435|3311|3311|3436|3436|3310|3310|6057700
990676800000|2001-05-24 04:00:00|3318|3318|3330|3330|3393|3393|3310|3310|5955800
990763200000|2001-05-25 04:00:00|3300|3300|3264|3264|3301|3301|3216|3216|6342900
991108800000|2001-05-29 04:00:00|3210|3210|3262|3262|3285|3285|3200|3200|4401400
991195200000|2001-05-30 04:00:00|3218|3218|3178|3178|3245|3245|3165|3165|5617100
991281600000|2001-05-31 04:00:00|3158|3158|3162|3162|3205|3205|3134|3134|4957900
991368000000|2001-06-01 04:00:00|3153|3153|3172|3172|3180|3180|3119|3119|3494300
991627200000|2001-06-04 04:00:00|3160|3160|3162|3162|3175|3175|3121|3121|2887500
991713600000|2001-06-05 04:00:00|3140|3140|3135|3135|3163|3163|3113|3113|3650900
991800000000|2001-06-06 04:00:00|3160|3160|3160|3160|3188|3188|3136|3136|4032500
991886400000|2001-06-07 04:00:00|3160|3160|3215|3215|3241|3241|3154|3154|4842700
991972800000|2001-06-08 04:00:00|3210|3210|3185|3185|3225|3225|3139|3139|2908800
992232000000|2001-06-11 04:00:00|3160|3160|3151|3151|3175|3175|3107|3107|3109100
992318400000|2001-06-12 04:00:00|3103|3103|3149|3149|3173|3173|3068|3068|3475900
992404800000|2001-06-13 04:00:00|3105|3105|3080|3080|3143|3143|3050|3050|3455200
992491200000|2001-06-14 04:00:00|3050|3050|2986|2986|3082|3082|2965|2965|4338500
992577600000|2001-06-15 04:00:00|2956|2956|2970|2970|2980|2980|2926|2926|6581500
992836800000|2001-06-18 04:00:00|2930|2930|2903|2903|2955|2955|2890|2890|6091500
992923200000|2001-06-19 04:00:00|2925|2925|2885|2885|2960|2960|2884|2884|5275900
993009600000|2001-06-20 04:00:00|2835|2835|2925|2925|2954|2954|2830|2830|5992400
993096000000|2001-06-21 04:00:00|2925|2925|3010|3010|3029|3029|2894|2894|4515500
993182400000|2001-06-22 04:00:00|3000|3000|2919|2919|3000|3000|2875|2875|6013500
993441600000|2001-06-25 04:00:00|2919|2919|2899|2899|2919|2919|2829|2829|5889000
993528000000|2001-06-26 04:00:00|2860|2860|2825|2825|2898|2898|2795|2795|6379500
993614400000|2001-06-27 04:00:00|2760|2760|2815|2815|2837|2837|2735|2735|7924800
993700800000|2001-06-28 04:00:00|2827|2827|2834|2834|2889|2889|2810|2810|5083500
993787200000|2001-06-29 04:00:00|2834|2834|2889|2889|2899|2899|2776|2776|5380100
994046400000|2001-07-02 04:00:00|2855|2855|2874|2874|2902|2902|2807|2807|4251500
994132800000|2001-07-03 04:00:00|2870|2870|2835|2835|2873|2873|2825|2825|2810400
994305600000|2001-07-05 04:00:00|2836|2836|2819|2819|2867|2867|2810|2810|3510400
994392000000|2001-07-06 04:00:00|2796|2796|2771|2771|2812|2812|2727|2727|4467900
994651200000|2001-07-09 04:00:00|2771|2771|2769|2769|2815|2815|2741|2741|3571700
994737600000|2001-07-10 04:00:00|2765|2765|2710|2710|2780|2780|2701|2701|3965200
994824000000|2001-07-11 04:00:00|2710|2710|2800|2800|2820|2820|2710|2710|8213200
994910400000|2001-07-12 04:00:00|2805|2805|2762|2762|2809|2809|2681|2681|7199500
994996800000|2001-07-13 04:00:00|2787|2787|2819|2819|2830|2830|2753|2753|7930500
995256000000|2001-07-16 04:00:00|2860|2860|2760|2760|2862|2862|2748|2748|5704100
995342400000|2001-07-17 04:00:00|2775|2775|2830|2830|2830|2830|2742|2742|5278900
995428800000|2001-07-18 04:00:00|2765|2765|2701|2701|2775|2775|2690|2690|5766800
995515200000|2001-07-19 04:00:00|2775|2775|2715|2715|2775|2775|2677|2677|6041600
995601600000|2001-07-20 04:00:00|2715|2715|2700|2700|2740|2740|2683|2683|4407100
995860800000|2001-07-23 04:00:00|2700|2700|2688|2688|2728|2728|2676|2676|4616700
995947200000|2001-07-24 04:00:00|2663|2663|2615|2615|2688|2688|2603|2603|5155300
996033600000|2001-07-25 04:00:00|2610|2610|2647|2647|2665|2665|2607|2607|6200100
996120000000|2001-07-26 04:00:00|2670|2670|2690|2690|2710|2710|2630|2630|9245300
996206400000|2001-07-27 04:00:00|2695|2695|2703|2703|2735|2735|2683|2683|4012900
996465600000|2001-07-30 04:00:00|2727|2727|2660|2660|2740|2740|2640|2640|6459700
996552000000|2001-07-31 04:00:00|2662|2662|2635|2635|2684|2684|2618|2618|7847800
996638400000|2001-08-01 04:00:00|2655|2655|2667|2667|2686|2686|2626|2626|6558100
996724800000|2001-08-02 04:00:00|2705|2705|2650|2650|2717|2717|2640|2640|7801300
996811200000|2001-08-03 04:00:00|2710|2710|2660|2660|2750|2750|2660|2660|9503500
997070400000|2001-08-06 04:00:00|2670|2670|2683|2683|2702|2702|2662|2662|5264900
997156800000|2001-08-07 04:00:00|2683|2683|2730|2730|2765|2765|2676|2676|6004800
997243200000|2001-08-08 04:00:00|2727|2727|2702|2702|2739|2739|2681|2681|5332500
997329600000|2001-08-09 04:00:00|2702|2702|2724|2724|2798|2798|2680|2680|5390600
997416000000|2001-08-10 04:00:00|2705|2705|2740|2740|2752|2752|2687|2687|4622300
997675200000|2001-08-13 04:00:00|2740|2740|2724|2724|2759|2759|2715|2715|3473700
997761600000|2001-08-14 04:00:00|2724|2724|2708|2708|2748|2748|2701|2701|3683400
997848000000|2001-08-15 04:00:00|2700|2700|2662|2662|2728|2728|2656|2656|4881000
997934400000|2001-08-16 04:00:00|2650|2650|2645|2645|2655|2655|2615|2615|7364800
998020800000|2001-08-17 04:00:00|2645|2645|2565|2565|2670|2670|2510|2510|6784300
998280000000|2001-08-20 04:00:00|2570|2570|2590|2590|2598|2598|2550|2550|4175300
998366400000|2001-08-21 04:00:00|2598|2598|2580|2580|2634|2634|2565|2565|4071300
998452800000|2001-08-22 04:00:00|2580|2580|2611|2611|2639|2639|2562|2562|3530900
998539200000|2001-08-23 04:00:00|2590|2590|2615|2615|2631|2631|2588|2588|2925700
998625600000|2001-08-24 04:00:00|2617|2617|2665|2665|2685|2685|2605|2605|3758500
998884800000|2001-08-27 04:00:00|2680|2680|2640|2640|2693|2693|2639|2639|3232000
998971200000|2001-08-28 04:00:00|2640|2640|2576|2576|2663|2663|2565|2565|3190200
999057600000|2001-08-29 04:00:00|2588|2588|2541|2541|2588|2588|2535|2535|3378400
999144000000|2001-08-30 04:00:00|2536|2536|2463|2463|2565|2565|2442|2442|5174500
999230400000|2001-08-31 04:00:00|2456|2456|2543|2543|2552|2552|2456|2456|4041800
999576000000|2001-09-04 04:00:00|2510|2510|2571|2571|2605|2605|2500|2500|5317400
999662400000|2001-09-05 04:00:00|2546|2546|2536|2536|2584|2584|2510|2510|4642100
999748800000|2001-09-06 04:00:00|2502|2502|2449|2449|2540|2540|2423|2423|6452900
999835200000|2001-09-07 04:00:00|2410|2410|2411|2411|2440|2440|2315|2315|8698600
1000094400000|2001-09-10 04:00:00|2350|2350|2358|2358|2399|2399|2325|2325|7258300
1000699200000|2001-09-17 04:00:00|1900|1900|1925|1925|2100|2100|1885|1885|46249200
1000785600000|2001-09-18 04:00:00|1999|1999|1840|1840|2000|2000|1775|1775|23138800
1000872000000|2001-09-19 04:00:00|1825|1825|1850|1850|1870|1870|1681|1681|25072800
1000958400000|2001-09-20 04:00:00|1790|1790|1698|1698|1833|1833|1550|1550|61069000
1001044800000|2001-09-21 04:00:00|1650|1650|1787|1787|1820|1820|1602|1602|43719700
1001304000000|2001-09-24 04:00:00|1800|1800|1790|1790|1850|1850|1751|1751|23981900
1001390400000|2001-09-25 04:00:00|1789|1789|1746|1746|1796|1796|1725|1725|16670600
1001476800000|2001-09-26 04:00:00|1790|1790|1744|1744|1791|1791|1730|1730|13976000
1001563200000|2001-09-27 04:00:00|1725|1725|1755|1755|1779|1779|1713|1713|7717000
1001649600000|2001-09-28 04:00:00|1800|1800|1862|1862|1880|1880|1776|1776|12643300
1001908800000|2001-10-01 04:00:00|1862|1862|1802|1802|1892|1892|1802|1802|7768400
1001995200000|2001-10-02 04:00:00|1815|1815|1900|1900|1900|1900|1810|1810|9463700
1002081600000|2001-10-03 04:00:00|1900|1900|1991|1991|2005|2005|1851|1851|12922700
1002168000000|2001-10-04 04:00:00|1998|1998|1930|1930|2023|2023|1930|1930|13000700
1002254400000|2001-10-05 04:00:00|1974|1974|1920|1920|1975|1975|1881|1881|9315900
1002513600000|2001-10-08 04:00:00|1920|1920|1871|1871|1931|1931|1841|1841|5962600
1002600000000|2001-10-09 04:00:00|1855|1855|1910|1910|1910|1910|1850|1850|6523900
1002686400000|2001-10-10 04:00:00|1880|1880|1930|1930|1948|1948|1864|1864|6556200
1002772800000|2001-10-11 04:00:00|1960|1960|1985|1985|2049|2049|1956|1956|13432100
1002859200000|2001-10-12 04:00:00|1940|1940|1961|1961|1989|1989|1910|1910|8471700
1003118400000|2001-10-15 04:00:00|1907|1907|1915|1915|1938|1938|1890|1890|5406300
1003204800000|2001-10-16 04:00:00|1940|1940|1916|1916|1959|1959|1885|1885|6391700
1003291200000|2001-10-17 04:00:00|1974|1974|1850|1850|1990|1990|1841|1841|8920200
1003377600000|2001-10-18 04:00:00|1850|1850|1790|1790|1852|1852|1781|1781|6796000
1003464000000|2001-10-19 04:00:00|1800|1800|1849|1849|1849|1849|1790|1790|6819800
1003723200000|2001-10-22 04:00:00|1826|1826|1855|1855|1866|1866|1811|1811|8530000
1003809600000|2001-10-23 04:00:00|1885|1885|1852|1852|1895|1895|1840|1840|6733500
1003896000000|2001-10-24 04:00:00|1855|1855|1844|1844|1885|1885|1835|1835|5192900
1003982400000|2001-10-25 04:00:00|1803|1803|1902|1902|1910|1910|1800|1800|9054500
1004068800000|2001-10-26 04:00:00|1875|1875|1871|1871|1939|1939|1854|1854|5910200
1004331600000|2001-10-29 05:00:00|1870|1870|1825|1825|1880|1880|1815|1815|5914500
1004418000000|2001-10-30 05:00:00|1835|1835|1816|1816|1880|1880|1801|1801|7743800
1004504400000|2001-10-31 05:00:00|1845|1845|1859|1859|1895|1895|1830|1830|5836900
1004590800000|2001-11-01 05:00:00|1864|1864|1883|1883|1909|1909|1846|1846|5457000
1004677200000|2001-11-02 05:00:00|1905|1905|1887|1887|1910|1910|1870|1870|6837000
1004936400000|2001-11-05 05:00:00|1925|1925|1916|1916|1950|1950|1900|1900|7197500
1005022800000|2001-11-06 05:00:00|1865|1865|1875|1875|1875|1875|1835|1835|11172700
1005109200000|2001-11-07 05:00:00|1850|1850|1846|1846|1858|1858|1828|1828|9813900
1005195600000|2001-11-08 05:00:00|1870|1870|1884|1884|1955|1955|1855|1855|8286800
1005282000000|2001-11-09 05:00:00|1820|1820|1895|1895|1910|1910|1805|1805|11197100
1005541200000|2001-11-12 05:00:00|1900|1900|1871|1871|1900|1900|1820|1820|15801600
1005627600000|2001-11-13 05:00:00|1895|1895|1910|1910|1948|1948|1891|1891|11618500
1005714000000|2001-11-14 05:00:00|1955|1955|1932|1932|1985|1985|1905|1905|15518700
1005800400000|2001-11-15 05:00:00|1925|1925|2030|2030|2039|2039|1900|1900|13963300
1005886800000|2001-11-16 05:00:00|2050|2050|2076|2076|2135|2135|2040|2040|13760500
1006146000000|2001-11-19 05:00:00|2125|2125|2150|2150|2162|2162|2102|2102|17207700
1006232400000|2001-11-20 05:00:00|2145|2145|2127|2127|2191|2191|2125|2125|11737300
1006318800000|2001-11-21 05:00:00|2128|2128|2085|2085|2132|2132|2041|2041|6266800
1006491600000|2001-11-23 05:00:00|2125|2125|2100|2100|2129|2129|2085|2085|2934900
1006750800000|2001-11-26 05:00:00|2115|2115|2139|2139|2150|2150|2101|2101|5016300
1006837200000|2001-11-27 05:00:00|2100|2100|2107|2107|2130|2130|2080|2080|7813000
1006923600000|2001-11-28 05:00:00|2100|2100|2021|2021|2100|2100|2016|2016|5964400
1007010000000|2001-11-29 05:00:00|2046|2046|2026|2026|2049|2049|1975|1975|7157700
1007096400000|2001-11-30 05:00:00|2052|2052|2047|2047|2075|2075|2015|2015|6821300
1007355600000|2001-12-03 05:00:00|2047|2047|1997|1997|2047|2047|1980|1980|6927800
1007442000000|2001-12-04 05:00:00|2010|2010|2000|2000|2015|2015|1950|1950|8307900
1007528400000|2001-12-05 05:00:00|2050|2050|2165|2165|2190|2190|2038|2038|12897700
1007614800000|2001-12-06 05:00:00|2190|2190|2254|2254|2262|2262|2150|2150|11895200
1007701200000|2001-12-07 05:00:00|2250|2250|2235|2235|2290|2290|2219|2219|8432300
1007960400000|2001-12-10 05:00:00|2200|2200|2163|2163|2235|2235|2130|2130|7446200
1008046800000|2001-12-11 05:00:00|2174|2174|2240|2240|2265|2265|2165|2165|10177100
1008133200000|2001-12-12 05:00:00|2240|2240|2224|2224|2259|2259|2201|2201|7221800
1008219600000|2001-12-13 05:00:00|2200|2200|2160|2160|2217|2217|2130|2130|8051400
1008306000000|2001-12-14 05:00:00|2130|2130|2097|2097|2149|2149|2037.1|2037.1|9067400
1008565200000|2001-12-17 05:00:00|2125|2125|2079|2079|2129|2129|2063|2063|6126600
1008651600000|2001-12-18 05:00:00|2100|2100|2097|2097|2123|2123|2070|2070|12599600
1008738000000|2001-12-19 05:00:00|2090|2090|2070|2070|2090|2090|2041|2041|9170400
1008824400000|2001-12-20 05:00:00|2071|2071|2055|2055|2095|2095|2051|2051|6844100
1008910800000|2001-12-21 05:00:00|2075|2075|2068|2068|2079|2079|2050|2050|12297600
1009170000000|2001-12-24 05:00:00|2095|2095|2065|2065|2095|2095|2044|2044|2747600
1009342800000|2001-12-26 05:00:00|2050|2050|2060|2060|2079|2079|2050|2050|4302300
1009429200000|2001-12-27 05:00:00|2075|2075|2100|2100|2100|2100|2056|2056|6074500
1009515600000|2001-12-28 05:00:00|2100|2100|2095|2095|2115|2115|2081|2081|7371300
1009774800000|2001-12-31 05:00:00|2095|2095|2072|2072|2125|2125|2055|2055|7469800
1009947600000|2002-01-02 05:00:00|2090|2090|2145|2145|2151|2151|2083|2083|8593800
1010034000000|2002-01-03 05:00:00|2210|2210|2212|2212|2220|2220|2190|2190|12273300
1010120400000|2002-01-04 05:00:00|2248|2248|2270|2270|2275|2275|2222|2222|9596600
1010379600000|2002-01-07 05:00:00|2295|2295|2325|2325|2360|2360|2281|2281|13512800
1010466000000|2002-01-08 05:00:00|2325|2325|2279|2279|2325|2325|2265|2265|6261400
1010552400000|2002-01-09 05:00:00|2287|2287|2180|2180|2289|2289|2165|2165|9262700
1010638800000|2002-01-10 05:00:00|2222|2222|2229|2229|2238|2238|2160|2160|6130000
1010725200000|2002-01-11 05:00:00|2185|2185|2187|2187|2234|2234|2173|2173|5605200
1010984400000|2002-01-14 05:00:00|2156|2156|2137|2137|2180|2180|2120|2120|6346800
1011070800000|2002-01-15 05:00:00|2145|2145|2148|2148|2162|2162|2118|2118|6973100
1011157200000|2002-01-16 05:00:00|2148|2148|2050|2050|2150|2150|2050|2050|6882900
1011243600000|2002-01-17 05:00:00|2085|2085|2124|2124|2134|2134|2076|2076|6486200
1011330000000|2002-01-18 05:00:00|2120|2120|2120|2120|2131|2131|2100|2100|5599800
1011675600000|2002-01-22 05:00:00|2140|2140|2111|2111|2148|2148|2099|2099|5481900
1011762000000|2002-01-23 05:00:00|2106|2106|2141|2141|2150|2150|2081|2081|7353800
1011848400000|2002-01-24 05:00:00|2170|2170|2120|2120|2191|2191|2080|2080|7824600
1011934800000|2002-01-25 05:00:00|2145|2145|2178|2178|2190|2190|2125|2125|5519900
1012194000000|2002-01-28 05:00:00|2260|2260|2214|2214|2260|2260|2180|2180|5145900
1012280400000|2002-01-29 05:00:00|2218|2218|2175|2175|2224|2224|2102|2102|7600100
1012366800000|2002-01-30 05:00:00|2125|2125|2140|2140|2175|2175|2002|2002|10796000
1012453200000|2002-01-31 05:00:00|2140|2140|2106|2106|2225|2225|2080|2080|10204600
1012539600000|2002-02-01 05:00:00|2245|2245|2245|2245|2260|2260|2185|2185|15769900
1012798800000|2002-02-04 05:00:00|2246|2246|2168|2168|2246|2246|2165|2165|7596400
1012885200000|2002-02-05 05:00:00|2150|2150|2180|2180|2198|2198|2145|2145|6407800
1012971600000|2002-02-06 05:00:00|2165|2165|2142|2142|2215|2215|2120|2120|6860600
1013058000000|2002-02-07 05:00:00|2163|2163|2255|2255|2259|2259|2153|2153|10349100
1013144400000|2002-02-08 05:00:00|2255|2255|2342|2342|2359|2359|2233|2233|10021100
1013403600000|2002-02-11 05:00:00|2326|2326|2395|2395|2404|2404|2311|2311|7622400
1013490000000|2002-02-12 05:00:00|2350|2350|2340|2340|2370|2370|2315|2315|9672000
1013576400000|2002-02-13 05:00:00|2325|2325|2387|2387|2400|2400|2307|2307|7164000
1013662800000|2002-02-14 05:00:00|2400|2400|2424|2424|2439|2439|2395|2395|6920600
1013749200000|2002-02-15 05:00:00|2419|2419|2390|2390|2430|2430|2376|2376|6607500
1014094800000|2002-02-19 05:00:00|2370|2370|2286|2286|2389.1|2389.1|2285|2285|7493800
1014181200000|2002-02-20 05:00:00|2320|2320|2433|2433|2444|2444|2305|2305|10686200
1014267600000|2002-02-21 05:00:00|2410|2410|2373|2373|2435|2435|2357|2357|6293500
1014354000000|2002-02-22 05:00:00|2349|2349|2367|2367|2425|2425|2327|2327|4302100
1014613200000|2002-02-25 05:00:00|2392|2392|2422|2422|2440|2440|2383|2383|6400400
1014699600000|2002-02-26 05:00:00|2447|2447|2389|2389|2460|2460|2358|2358|6558900
1014786000000|2002-02-27 05:00:00|2405|2405|2425|2425|2450|2450|2400|2400|7817800
1014872400000|2002-02-28 05:00:00|2375|2375|2300|2300|2376|2376|2286|2286|15342400
1014958800000|2002-03-01 05:00:00|2295|2295|2399|2399|2400|2400|2280|2280|9286400
1015218000000|2002-03-04 05:00:00|2400|2400|2356|2356|2400|2400|2325|2325|9546100
1015304400000|2002-03-05 05:00:00|2350|2350|2404|2404|2426|2426|2344|2344|11406400
1015390800000|2002-03-06 05:00:00|2400|2400|2415|2415|2416|2416|2379|2379|8954600
1015477200000|2002-03-07 05:00:00|2415|2415|2376|2376|2415|2415|2355|2355|7876900
1015563600000|2002-03-08 05:00:00|2400|2400|2375|2375|2410|2410|2336|2336|10281200
1015822800000|2002-03-11 05:00:00|2360|2360|2392|2392|2408|2408|2350|2350|3620300
1015909200000|2002-03-12 05:00:00|2382|2382|2371|2371|2397|2397|2344|2344|5805100
1015995600000|2002-03-13 05:00:00|2371|2371|2347|2347|2390|2390|2335|2335|4067600
1016082000000|2002-03-14 05:00:00|2339|2339|2350|2350|2355|2355|2318|2318|5885600
1016168400000|2002-03-15 05:00:00|2397|2397|2432|2432|2440|2440|2380|2380|11326600
1016427600000|2002-03-18 05:00:00|2448|2448|2451|2451|2500|2500|2419|2419|7653500
1016514000000|2002-03-19 05:00:00|2492|2492|2430|2430|2492|2492|2396|2396|7397700
1016600400000|2002-03-20 05:00:00|2415|2415|2400|2400|2438|2438|2382|2382|5022200
1016686800000|2002-03-21 05:00:00|2400|2400|2363|2363|2410|2410|2318|2318|4790400
1016773200000|2002-03-22 05:00:00|2365|2365|2345|2345|2374|2374|2326|2326|3985300
1017032400000|2002-03-25 05:00:00|2370|2370|2320|2320|2370|2370|2305|2305|4577200
1017118800000|2002-03-26 05:00:00|2305|2305|2286|2286|2365|2365|2265|2265|7646500
1017205200000|2002-03-27 05:00:00|2277|2277|2289|2289|2305|2305|2265|2265|5259400
1017291600000|2002-03-28 05:00:00|2315|2315|2308|2308|2328|2328|2286|2286|5970600
1017637200000|2002-04-01 05:00:00|2265|2265|2290|2290|2299|2299|2210|2210|6208600
1017723600000|2002-04-02 05:00:00|2280|2280|2276|2276|2290|2290|2250|2250|4447700
1017810000000|2002-04-03 05:00:00|2276|2276|2244|2244|2279|2279|2220|2220|5632700
1017896400000|2002-04-04 05:00:00|2244|2244|2256|2256|2278|2278|2225|2225|4999500
1017982800000|2002-04-05 05:00:00|2271|2271|2324|2324|2362|2362|2251|2251|8022600
1018238400000|2002-04-08 04:00:00|2275|2275|2312|2312|2318|2318|2273|2273|5091200
1018324800000|2002-04-09 04:00:00|2320|2320|2307|2307|2347|2347|2302|2302|4507000
1018411200000|2002-04-10 04:00:00|2345|2345|2405|2405|2424|2424|2325|2325|10055300
1018497600000|2002-04-11 04:00:00|2390|2390|2347|2347|2409|2409|2327|2327|7603100
1018584000000|2002-04-12 04:00:00|2348|2348|2400|2400|2405|2405|2340|2340|4825600
1018843200000|2002-04-15 04:00:00|2400|2400|2364|2364|2400|2400|2344|2344|4099100
1018929600000|2002-04-16 04:00:00|2410|2410|2390|2390|2414|2414|2377|2377|5252600
1019016000000|2002-04-17 04:00:00|2400|2400|2411|2411|2425|2425|2380|2380|6523400
1019102400000|2002-04-18 04:00:00|2413|2413|2440|2440|2447|2447|2325|2325|10922900
1019188800000|2002-04-19 04:00:00|2475|2475|2495|2495|2517|2517|2475|2475|16709500
1019448000000|2002-04-22 04:00:00|2500|2500|2464|2464|2514|2514|2448|2448|5843000
1019534400000|2002-04-23 04:00:00|2469|2469|2450|2450|2510|2510|2430|2430|5442000
1019620800000|2002-04-24 04:00:00|2470|2470|2452|2452|2500|2500|2450|2450|6409300
1019707200000|2002-04-25 04:00:00|2425|2425|2500|2500|2515|2515|2368|2368|9077100
1019793600000|2002-04-26 04:00:00|2450|2450|2410|2410|2487|2487|2377|2377|10868500
1020052800000|2002-04-29 04:00:00|2390|2390|2302|2302|2399|2399|2278|2278|6460200
1020139200000|2002-04-30 04:00:00|2302|2302|2318|2318|2350|2350|2275|2275|7729800
1020225600000|2002-05-01 04:00:00|2343|2343|2417|2417|2430|2430|2301|2301|8259000
1020312000000|2002-05-02 04:00:00|2445|2445|2403|2403|2470|2470|2378|2378|5686300
1020398400000|2002-05-03 04:00:00|2380|2380|2360|2360|2396|2396|2310|2310|4612500
1020657600000|2002-05-06 04:00:00|2337|2337|2289|2289|2358|2358|2289|2289|3962300
1020744000000|2002-05-07 04:00:00|2290|2290|2289|2289|2333|2333|2278|2278|5251200
1020830400000|2002-05-08 04:00:00|2300|2300|2383|2383|2390|2390|2295|2295|5947400
1020916800000|2002-05-09 04:00:00|2360|2360|2355|2355|2380|2380|2326|2326|4672100
1021003200000|2002-05-10 04:00:00|2355|2355|2315|2315|2355|2355|2305|2305|4965200
1021262400000|2002-05-13 04:00:00|2345|2345|2345|2345|2360|2360|2326|2326|3488800
1021348800000|2002-05-14 04:00:00|2400|2400|2440|2440|2449|2449|2380|2380|5994400
1021435200000|2002-05-15 04:00:00|2410|2410|2450|2450|2498|2498|2409|2409|6396800
1021521600000|2002-05-16 04:00:00|2465|2465|2453|2453|2472|2472|2429|2429|4423900
1021608000000|2002-05-17 04:00:00|2430|2430|2485|2485|2487|2487|2430|2430|4327000
1021867200000|2002-05-20 04:00:00|2460|2460|2443|2443|2465|2465|2416|2416|3536300
1021953600000|2002-05-21 04:00:00|2448|2448|2384|2384|2453|2453|2354|2354|5890900
1022040000000|2002-05-22 04:00:00|2375|2375|2345|2345|2380|2380|2307|2307|6034600
1022126400000|2002-05-23 04:00:00|2370|2370|2383|2383|2383|2383|2330|2330|6720800
1022212800000|2002-05-24 04:00:00|2395|2395|2356|2356|2398|2398|2336|2336|3313700
1022558400000|2002-05-28 04:00:00|2380|2380|2354|2354|2390|2390|2346|2346|4627200
1022644800000|2002-05-29 04:00:00|2355|2355|2305|2305|2365|2365|2285|2285|6303600
1022731200000|2002-05-30 04:00:00|2275|2275|2323|2323|2330|2330|2260|2260|4974900
1022817600000|2002-05-31 04:00:00|2300|2300|2291|2291|2342|2342|2280|2280|5837600
1023076800000|2002-06-03 04:00:00|2300|2300|2250|2250|2336|2336|2230|2230|6965200
1023163200000|2002-06-04 04:00:00|2225|2225|2224|2224|2245|2245|2199|2199|9431300
1023249600000|2002-06-05 04:00:00|2224|2224|2212|2212|2267|2267|2203|2203|6765100
1023336000000|2002-06-06 04:00:00|2240|2240|2170|2170|2240|2240|2154|2154|5555700
1023422400000|2002-06-07 04:00:00|2125|2125|2165|2165|2182|2182|2110|2110|7598600
1023681600000|2002-06-10 04:00:00|2175|2175|2198|2198|2229|2229|2155|2155|5358100
1023768000000|2002-06-11 04:00:00|2200|2200|2158|2158|2237|2237|2147|2147|6577300
1023854400000|2002-06-12 04:00:00|2154|2154|2115|2115|2165|2165|2000|2000|11226600
1023940800000|2002-06-13 04:00:00|2100|2100|2104|2104|2118|2118|2079|2079|6885800
1024027200000|2002-06-14 04:00:00|2050|2050|2103|2103|2120|2120|1970|1970|6776500
1024286400000|2002-06-17 04:00:00|2100|2100|2153|2153|2178|2178|2085|2085|5298600
1024372800000|2002-06-18 04:00:00|2175|2175|2195|2195|2219|2219|2152|2152|5472100
1024459200000|2002-06-19 04:00:00|2125|2125|2086|2086|2145|2145|2075|2075|8429300
1024545600000|2002-06-20 04:00:00|2075|2075|1956|1956|2076|2076|1949|1949|11616600
1024632000000|2002-06-21 04:00:00|1930|1930|1925|1925|1954|1954|1915|1915|13153600
1024891200000|2002-06-24 04:00:00|1925|1925|1900|1900|1950|1950|1880|1880|14050000
1024977600000|2002-06-25 04:00:00|1965|1965|1923|1923|1965|1965|1918|1918|8578700
1025064000000|2002-06-26 04:00:00|1865|1865|1902|1902|1919|1919|1860|1860|9860700
1025150400000|2002-06-27 04:00:00|1940|1940|1905|1905|1940|1940|1845|1845|12609000
1025236800000|2002-06-28 04:00:00|1880|1880|1890|1890|1898|1898|1849|1849|14584200
1025496000000|2002-07-01 04:00:00|1890|1890|1836|1836|1909|1909|1824|1824|7943900
1025582400000|2002-07-02 04:00:00|1817|1817|1850|1850|1870|1870|1760|1760|11271900
1025668800000|2002-07-03 04:00:00|1850|1850|1895|1895|1901|1901|1837|1837|6177000
1025841600000|2002-07-05 04:00:00|1910|1910|1979|1979|2000|2000|1905|1905|3831200
1026100800000|2002-07-08 04:00:00|1960|1960|1900|1900|1979|1979|1885|1885|6560300
1026187200000|2002-07-09 04:00:00|1900|1900|1876|1876|1937|1937|1869|1869|6567300
1026273600000|2002-07-10 04:00:00|1885|1885|1829|1829|1910|1910|1813|1813|6326700
1026360000000|2002-07-11 04:00:00|1800|1800|1870|1870|1870|1870|1781|1781|7903600
1026446400000|2002-07-12 04:00:00|1830|1830|1845|1845|1893|1893|1800|1800|6014900
1026705600000|2002-07-15 04:00:00|1805|1805|1798|1798|1826|1826|1728|1728|9279800
1026792000000|2002-07-16 04:00:00|1725|1725|1765|1765|1813|1813|1720|1720|9162700
1026878400000|2002-07-17 04:00:00|1805|1805|1814|1814|1826.1|1826.1|1770|1770|7567200
1026964800000|2002-07-18 04:00:00|1800|1800|1766|1766|1815|1815|1755|1755|5516800
1027051200000|2002-07-19 04:00:00|1702|1702|1664|1664|1720|1720|1637|1637|10787300
1027310400000|2002-07-22 04:00:00|1655|1655|1590|1590|1675|1675|1566|1566|13369100
1027396800000|2002-07-23 04:00:00|1595|1595|1563|1563|1630|1630|1533|1533|13901700
1027483200000|2002-07-24 04:00:00|1515|1515|1642|1642|1661|1661|1490|1490|13016700
1027569600000|2002-07-25 04:00:00|1643|1643|1653|1653|1700|1700|1550|1550|10150300
1027656000000|2002-07-26 04:00:00|1630|1630|1600|1600|1683|1683|1593|1593|7580100
1027915200000|2002-07-29 04:00:00|1650|1650|1735|1735|1745|1745|1632|1632|10163700
1028001600000|2002-07-30 04:00:00|1735|1735|1744|1744|1774|1774|1665|1665|8850900
1028088000000|2002-07-31 04:00:00|1760|1760|1773|1773|1773|1773|1700|1700|7713800
1028174400000|2002-08-01 04:00:00|1744|1744|1683|1683|1755|1755|1680|1680|8569200
1028260800000|2002-08-02 04:00:00|1516|1516|1531|1531|1531|1531|1490|1490|30570800
1028520000000|2002-08-05 04:00:00|1506|1506|1427|1427|1515|1515|1385|1385|15677300
1028606400000|2002-08-06 04:00:00|1470|1470|1438|1438|1497|1497|1431|1431|12246500
1028692800000|2002-08-07 04:00:00|1455|1455|1390|1390|1470|1470|1375|1375|13861100
1028779200000|2002-08-08 04:00:00|1395|1395|1450|1450|1485|1485|1348|1348|19155400
1028865600000|2002-08-09 04:00:00|1435|1435|1465|1465|1465|1465|1400|1400|10692900
1029124800000|2002-08-12 04:00:00|1460|1460|1423|1423|1461|1461|1395|1395|9449700
1029211200000|2002-08-13 04:00:00|1400|1400|1377|1377|1410|1410|1375|1375|13875000
1029297600000|2002-08-14 04:00:00|1380|1380|1450|1450|1458|1458|1352|1352|16113200
1029384000000|2002-08-15 04:00:00|1450|1450|1515|1515|1523|1523|1448|1448|14920900
1029470400000|2002-08-16 04:00:00|1540|1540|1586|1586|1622|1622|1508|1508|14480000
1029729600000|2002-08-19 04:00:00|1620|1620|1665|1665|1684|1684|1600|1600|12892200
1029816000000|2002-08-20 04:00:00|1665|1665|1645|1645|1674|1674|1622|1622|7671400
1029902400000|2002-08-21 04:00:00|1660|1660|1690|1690|1693|1693|1646|1646|8372900
1029988800000|2002-08-22 04:00:00|1692|1692|1737|1737|1745|1745|1680|1680|7099400
1030075200000|2002-08-23 04:00:00|1705|1705|1683|1683|1719|1719|1625|1625|7034900
1030334400000|2002-08-26 04:00:00|1683|1683|1667|1667|1688|1688|1621|1621|7095100
1030420800000|2002-08-27 04:00:00|1671|1671|1600|1600|1685|1685|1593|1593|9055300
1030507200000|2002-08-28 04:00:00|1595|1595|1540|1540|1595|1595|1525|1525|7574000
1030593600000|2002-08-29 04:00:00|1510|1510|1577|1577|1597|1597|1486|1486|8698500
1030680000000|2002-08-30 04:00:00|1580|1580|1568|1568|1595|1595|1552|1552|4151600
1031025600000|2002-09-03 04:00:00|1558|1558|1473|1473|1558|1558|1467|1467|9174400
1031112000000|2002-09-04 04:00:00|1498|1498|1504|1504|1523|1523|1473|1473|6543500
1031198400000|2002-09-05 04:00:00|1504|1504|1476|1476|1504|1504|1454|1454|5498700
1031284800000|2002-09-06 04:00:00|1497|1497|1536|1536|1552|1552|1491|1491|6157600
1031544000000|2002-09-09 04:00:00|1533|1533|1590|1590|1620|1620|1505|1505|7142900
1031630400000|2002-09-10 04:00:00|1590|1590|1625|1625|1632|1632|1578|1578|6764400
1031716800000|2002-09-11 04:00:00|1640|1640|1618|1618|1664|1664|1610|1610|3700100
1031803200000|2002-09-12 04:00:00|1610|1610|1550|1550|1610|1610|1537|1537|5653700
1031889600000|2002-09-13 04:00:00|1550|1550|1550|1550|1576|1576|1523|1523|6533900
1032148800000|2002-09-16 04:00:00|1550|1550|1582|1582|1591|1591|1533|1533|6046400
1032235200000|2002-09-17 04:00:00|1612|1612|1598|1598|1625|1625|1575|1575|7243900
1032321600000|2002-09-18 04:00:00|1566|1566|1574|1574|1600|1600|1536|1536|8442500
1032408000000|2002-09-19 04:00:00|1525|1525|1481|1481|1549|1549|1481|1481|6543600
1032494400000|2002-09-20 04:00:00|1495|1495|1524|1524|1529|1529|1485|1485|9912500
1032753600000|2002-09-23 04:00:00|1490|1490|1507|1507|1515|1515|1470|1470|7184700
1032840000000|2002-09-24 04:00:00|1465|1465|1475|1475|1520|1520|1459|1459|12791400
1032926400000|2002-09-25 04:00:00|1510|1510|1543|1543|1550|1550|1471|1471|7936600
1033012800000|2002-09-26 04:00:00|1547|1547|1590|1590|1598|1598|1524|1524|8631300
1033099200000|2002-09-27 04:00:00|1575|1575|1524|1524|1590|1590|1515|1515|10869100
1033358400000|2002-09-30 04:00:00|1505|1505|1514|1514|1539|1539|1460|1460|11266500
1033444800000|2002-10-01 04:00:00|1525|1525|1570|1570|1580|1580|1502|1502|11005100
1033531200000|2002-10-02 04:00:00|1570|1570|1625|1625|1670|1670|1553|1553|15030800
1033617600000|2002-10-03 04:00:00|1655|1655|1600|1600|1665|1665|1581|1581|13201800
1033704000000|2002-10-04 04:00:00|1605|1605|1505|1505|1620|1620|1476|1476|14737800
1033963200000|2002-10-07 04:00:00|1505|1505|1414|1414|1540|1540|1410|1410|12466500
1034049600000|2002-10-08 04:00:00|1415|1415|1465|1465|1495|1495|1390|1390|11687300
1034136000000|2002-10-09 04:00:00|1432|1432|1420|1420|1469|1469|1400|1400|7873800
1034222400000|2002-10-10 04:00:00|1430|1430|1522|1522|1543|1543|1399|1399|9118000
1034308800000|2002-10-11 04:00:00|1585|1585|1600|1600|1615|1615|1551|1551|8839100
1034568000000|2002-10-14 04:00:00|1535|1535|1608|1608|1623|1623|1534|1534|7903200
1034654400000|2002-10-15 04:00:00|1640|1640|1675|1675|1675|1675|1611|1611|11453600
1034740800000|2002-10-16 04:00:00|1640|1640|1640|1640|1667|1667|1606|1606|8146600
1034827200000|2002-10-17 04:00:00|1675|1675|1675|1675|1690|1690|1650|1650|7801200
1034913600000|2002-10-18 04:00:00|1625|1625|1675|1675|1677|1677|1591|1591|8235400
1035172800000|2002-10-21 04:00:00|1675|1675|1738|1738|1740|1740|1652|1652|8773000
1035259200000|2002-10-22 04:00:00|1720|1720|1711|1711|1749|1749|1664|1664|8322100
1035345600000|2002-10-23 04:00:00|1700|1700|1780|1780|1795|1795|1693|1693|12591700
1035432000000|2002-10-24 04:00:00|1795|1795|1740|1740|1811|1811|1713|1713|11926000
1035518400000|2002-10-25 04:00:00|1735|1735|1798|1798|1803|1803|1715|1715|6934100
1035781200000|2002-10-28 05:00:00|1800|1800|1738|1738|1815|1815|1720|1720|7928200
1035867600000|2002-10-29 05:00:00|1713|1713|1675|1675|1741|1741|1652|1652|8264300
1035954000000|2002-10-30 05:00:00|1675|1675|1683|1683|1708|1708|1665|1665|6019700
1036040400000|2002-10-31 05:00:00|1674|1674|1670|1670|1683|1683|1652|1652|7332300
1036126800000|2002-11-01 05:00:00|1675|1675|1703|1703|1710|1710|1653|1653|6226400
1036386000000|2002-11-04 05:00:00|1814|1814|1805|1805|1859|1859|1784|1784|12492400
1036472400000|2002-11-05 05:00:00|1820|1820|1863|1863|1875|1875|1813|1813|7906700
1036558800000|2002-11-06 05:00:00|1870|1870|1886|1886|1899|1899|1809|1809|10280500
1036645200000|2002-11-07 05:00:00|1870|1870|1826|1826|1885|1885|1795|1795|9203800
1036731600000|2002-11-08 05:00:00|1706|1706|1768|1768|1799|1799|1706|1706|10558200
1036990800000|2002-11-11 05:00:00|1760|1760|1737|1737|1770|1770|1710|1710|4486600
1037077200000|2002-11-12 05:00:00|1737|1737|1755|1755|1776|1776|1723|1723|5514200
1037163600000|2002-11-13 05:00:00|1754|1754|1790|1790|1800|1800|1706|1706|6683100
1037250000000|2002-11-14 05:00:00|1818|1818|1812|1812|1829|1829|1794|1794|5662300
1037336400000|2002-11-15 05:00:00|1825|1825|1853|1853|1869|1869|1795|1795|5872900
1037595600000|2002-11-18 05:00:00|1865|1865|1831|1831|1889|1889|1827|1827|5262200
1037682000000|2002-11-19 05:00:00|1820|1820|1818|1818|1846|1846|1800|1800|4700600
1037768400000|2002-11-20 05:00:00|1800|1800|1855|1855|1863|1863|1793|1793|5082000
1037854800000|2002-11-21 05:00:00|1855|1855|1955|1955|1965|1965|1845|1845|8966900
1037941200000|2002-11-22 05:00:00|1955|1955|1953|1953|1980|1980|1895|1895|8434500
1038200400000|2002-11-25 05:00:00|1955|1955|1964|1964|2010|2010|1943|1943|7229900
1038286800000|2002-11-26 05:00:00|1905|1905|1901|1901|1942|1942|1887|1887|6817700
1038373200000|2002-11-27 05:00:00|1945|1945|1989|1989|2020|2020|1932|1932|7077400
1038546000000|2002-11-29 05:00:00|1975|1975|1982|1982|2015|2015|1975|1975|3888600
1038805200000|2002-12-02 05:00:00|1990|1990|1939|1939|2024|2024|1915|1915|8345200
1038891600000|2002-12-03 05:00:00|1900|1900|1854|1854|1909|1909|1845|1845|7215000
1038978000000|2002-12-04 05:00:00|1744|1744|1768|1768|1790|1790|1685|1685|17133200
1039064400000|2002-12-05 05:00:00|1773|1773|1764|1764|1780|1780|1730|1730|6451600
1039150800000|2002-12-06 05:00:00|1725|1725|1717|1717|1744|1744|1685|1685|9598700
1039410000000|2002-12-09 05:00:00|1713|1713|1685|1685|1723|1723|1677|1677|6183600
1039496400000|2002-12-10 05:00:00|1665|1665|1704|1704|1718|1718|1650|1650|9552000
1039582800000|2002-12-11 05:00:00|1665|1665|1686|1686|1715|1715|1662|1662|5387700
1039669200000|2002-12-12 05:00:00|1672|1672|1687|1687|1705|1705|1654|1654|5649900
1039755600000|2002-12-13 05:00:00|1652|1652|1652|1652|1675|1675|1640|1640|5997300
1040014800000|2002-12-16 05:00:00|1665|1665|1688|1688|1705|1705|1655|1655|5886100
1040101200000|2002-12-17 05:00:00|1685|1685|1703|1703|1724|1724|1676|1676|5330800
1040187600000|2002-12-18 05:00:00|1704|1704|1653|1653|1704|1704|1640|1640|7272300
1040274000000|2002-12-19 05:00:00|1642|1642|1620|1620|1665|1665|1599|1599|7133800
1040360400000|2002-12-20 05:00:00|1655|1655|1646|1646|1670|1670|1621|1621|7545100
1040619600000|2002-12-23 05:00:00|1650|1650|1663|1663|1697|1697|1647|1647|5711600
1040706000000|2002-12-24 05:00:00|1630|1630|1641|1641|1664|1664|1630|1630|2362300
1040878800000|2002-12-26 05:00:00|1645|1645|1656|1656|1695|1695|1645|1645|4118200
1040965200000|2002-12-27 05:00:00|1640|1640|1601|1601|1667|1667|1594|1594|5486800
1041224400000|2002-12-30 05:00:00|1566|1566|1604|1604|1606|1606|1550|1550|7547800
1041310800000|2002-12-31 05:00:00|1595|1595|1631|1631|1645|1645|1582|1582|5992400
1041483600000|2003-01-02 05:00:00|1680|1680|1726|1726|1738|1738|1658|1658|10394900
1041570000000|2003-01-03 05:00:00|1726|1726|1736|1736|1745|1745|1708|1708|4574100
1041829200000|2003-01-06 05:00:00|1747|1747|1825|1825|1829|1829|1745|1745|7845300
1041915600000|2003-01-07 05:00:00|1820|1820|1805|1805|1837|1837|1800|1800|6068100
1042002000000|2003-01-08 05:00:00|1806|1806|1768|1768|1806|1806|1757|1757|6328800
1042088400000|2003-01-09 05:00:00|1780|1780|1808|1808|1830|1830|1776|1776|7255900
1042174800000|2003-01-10 05:00:00|1808|1808|1815|1815|1846|1846|1795|1795|6683300
1042434000000|2003-01-13 05:00:00|1840|1840|1830|1830|1854|1854|1815|1815|5665700
1042520400000|2003-01-14 05:00:00|1815|1815|1847|1847|1851|1851|1811|1811|5396300
1042606800000|2003-01-15 05:00:00|1830|1830|1799|1799|1845|1845|1778|1778|7417100
1042693200000|2003-01-16 05:00:00|1820|1820|1805|1805|1844|1844|1790|1790|6095900
1042779600000|2003-01-17 05:00:00|1805|1805|1780|1780|1828|1828|1771|1771|6628200
1043125200000|2003-01-21 05:00:00|1800|1800|1715|1715|1809|1809|1712|1712|6370000
1043211600000|2003-01-22 05:00:00|1715|1715|1732|1732|1764|1764|1704|1704|6133300
1043298000000|2003-01-23 05:00:00|1732|1732|1768|1768|1780|1780|1716|1716|4414300
1043384400000|2003-01-24 05:00:00|1760|1760|1710|1710|1760|1760|1667|1667|8116800
1043643600000|2003-01-27 05:00:00|1690|1690|1675|1675|1699|1699|1648|1648|7996600
1043730000000|2003-01-28 05:00:00|1680|1680|1685|1685|1698|1698|1658|1658|6381300
1043816400000|2003-01-29 05:00:00|1686|1686|1706|1706|1733|1733|1635|1635|6895800
1043902800000|2003-01-30 05:00:00|1706|1706|1635|1635|1706|1706|1625|1625|6988100
1043989200000|2003-01-31 05:00:00|1680|1680|1750|1750|1768|1768|1676|1676|12262300
1044248400000|2003-02-03 05:00:00|1766|1766|1745|1745|1780|1780|1731|1731|6227400
1044334800000|2003-02-04 05:00:00|1713|1713|1690|1690|1719|1719|1674|1674|5522900
1044421200000|2003-02-05 05:00:00|1705|1705|1690|1690|1729|1729|1661|1661|5800900
1044507600000|2003-02-06 05:00:00|1690|1690|1700|1700|1710|1710|1660|1660|5049900
1044594000000|2003-02-07 05:00:00|1670|1670|1635|1635|1698|1698|1628|1628|6774800
1044853200000|2003-02-10 05:00:00|1633|1633|1646|1646|1654|1654|1608|1608|6129400
1044939600000|2003-02-11 05:00:00|1650|1650|1648|1648|1680|1680|1628|1628|6185400
1045026000000|2003-02-12 05:00:00|1627|1627|1630|1630|1648|1648|1594|1594|6427600
1045112400000|2003-02-13 05:00:00|1615|1615|1613|1613|1631|1631|1588|1588|7030900
1045198800000|2003-02-14 05:00:00|1595|1595|1673|1673|1673|1673|1594|1594|5330400
1045544400000|2003-02-18 05:00:00|1685|1685|1730|1730|1730|1730|1677|1677|5694000
1045630800000|2003-02-19 05:00:00|1725|1725|1685|1685|1725|1725|1663|1663|4277500
1045717200000|2003-02-20 05:00:00|1677|1677|1685|1685|1702|1702|1665|1665|4876800
1045803600000|2003-02-21 05:00:00|1699|1699|1702|1702|1730|1730|1653|1653|6498200
1046062800000|2003-02-24 05:00:00|1688|1688|1661|1661|1694|1694|1655|1655|5010500
1046149200000|2003-02-25 05:00:00|1630|1630|1676|1676|1684|1684|1598|1598|7450300
1046235600000|2003-02-26 05:00:00|1660|1660|1667|1667|1681|1681|1644|1644|5534500
1046322000000|2003-02-27 05:00:00|1670|1670|1650|1650|1693|1693|1636|1636|8395100
1046408400000|2003-02-28 05:00:00|1675|1675|1706|1706|1710|1710|1663|1663|10954900
1046667600000|2003-03-03 05:00:00|1710|1710|1680|1680|1719|1719|1670|1670|5744700
1046754000000|2003-03-04 05:00:00|1680|1680|1605|1605|1680|1680|1600|1600|10802300
1046840400000|2003-03-05 05:00:00|1580|1580|1594|1594|1608|1608|1570|1570|10108700
1046926800000|2003-03-06 05:00:00|1579|1579|1566|1566|1589|1589|1551|1551|7490700
1047013200000|2003-03-07 05:00:00|1541|1541|1572|1572|1575|1575|1530|1530|9641200
1047272400000|2003-03-10 05:00:00|1550|1550|1518|1518|1558|1558|1510|1510|5928500
1047358800000|2003-03-11 05:00:00|1532|1532|1502|1502|1542|1542|1491|1491|7409900
1047445200000|2003-03-12 05:00:00|1501|1501|1518|1518|1524|1524|1484|1484|6755800
1047531600000|2003-03-13 05:00:00|1540|1540|1620|1620|1635|1635|1532|1532|9400300
1047618000000|2003-03-14 05:00:00|1628|1628|1642|1642|1652|1652|1605|1605|8309700
1047877200000|2003-03-17 05:00:00|1619|1619|1701|1701|1710|1710|1603|1603|9544900
1047963600000|2003-03-18 05:00:00|1701|1701|1658|1658|1718|1718|1641|1641|8091000
1048050000000|2003-03-19 05:00:00|1665|1665|1697|1697|1700|1700|1640|1640|8952900
1048136400000|2003-03-20 05:00:00|1669|1669|1714|1714|1722|1722|1625|1625|11701300
1048222800000|2003-03-21 05:00:00|1743|1743|1874|1874|1874|1874|1729|1729|16521900
1048482000000|2003-03-24 05:00:00|1791|1791|1740|1740|1801|1801|1732|1732|12917600
1048568400000|2003-03-25 05:00:00|1749|1749|1769|1769|1799|1799|1695|1695|8661700
1048654800000|2003-03-26 05:00:00|1785|1785|1763|1763|1791|1791|1744|1744|9402500
1048741200000|2003-03-27 05:00:00|1735|1735|1758|1758|1777|1777|1710|1710|9523400
1048827600000|2003-03-28 05:00:00|1758|1758|1769|1769|1787|1787|1737|1737|7866300
1049086800000|2003-03-31 05:00:00|1730|1730|1702|1702|1730|1730|1689|1689|7691300
1049173200000|2003-04-01 05:00:00|1702|1702|1711|1711|1725|1725|1695|1695|8227200
1049259600000|2003-04-02 05:00:00|1736|1736|1798|1798|1805|1805|1736|1736|9198800
1049346000000|2003-04-03 05:00:00|1800|1800|1765|1765|1807|1807|1762|1762|7655400
1049432400000|2003-04-04 05:00:00|1760|1760|1744|1744|1776|1776|1710|1710|8592900
1049688000000|2003-04-07 04:00:00|1800|1800|1774|1774|1830|1830|1757|1757|6834200
1049774400000|2003-04-08 04:00:00|1774|1774|1713|1713|1776|1776|1692|1692|23972400
1049860800000|2003-04-09 04:00:00|1720|1720|1710|1710|1738|1738|1707|1707|20814100
1049947200000|2003-04-10 04:00:00|1720|1720|1734|1734|1736|1736|1700|1700|7189700
1050033600000|2003-04-11 04:00:00|1750|1750|1784|1784|1797|1797|1750|1750|12753300
1050292800000|2003-04-14 04:00:00|1760|1760|1820|1820|1825|1825|1757|1757|9640400
1050379200000|2003-04-15 04:00:00|1805|1805|1831|1831|1833|1833|1790|1790|8071800
1050465600000|2003-04-16 04:00:00|1831|1831|1799|1799|1839|1839|1792|1792|8570500
1050552000000|2003-04-17 04:00:00|1799|1799|1840|1840|1841|1841|1795|1795|5698300
1050897600000|2003-04-21 04:00:00|1840|1840|1845|1845|1855|1855|1814|1814|6292600
1050984000000|2003-04-22 04:00:00|1825|1825|1887|1887|1900|1900|1817|1817|9692200
1051070400000|2003-04-23 04:00:00|1882|1882|1924|1924|1928|1928|1876|1876|9173200
1051156800000|2003-04-24 04:00:00|1895|1895|1865|1865|1899|1899|1845|1845|6246900
1051243200000|2003-04-25 04:00:00|1870|1870|1816|1816|1873|1873|1800|1800|6984300
1051502400000|2003-04-28 04:00:00|1827|1827|1845|1845|1854|1854|1823|1823|7098600
1051588800000|2003-04-29 04:00:00|1854|1854|1833|1833|1880|1880|1819|1819|7286100
1051675200000|2003-04-30 04:00:00|1840|1840|1866|1866|1870|1870|1817|1817|8436500
1051761600000|2003-05-01 04:00:00|1870|1870|1872|1872|1885|1885|1807|1807|7812400
1051848000000|2003-05-02 04:00:00|1872|1872|1889|1889|1899|1899|1770|1770|11781600
1052107200000|2003-05-05 04:00:00|1889|1889|1849|1849|1889|1889|1842|1842|7626300
1052193600000|2003-05-06 04:00:00|1849|1849|1846|1846|1869|1869|1832|1832|8986500
1052280000000|2003-05-07 04:00:00|1846|1846|1836|1836|1858|1858|1823|1823|6461000
1052366400000|2003-05-08 04:00:00|1826|1826|1817|1817|1840.4|1840.4|1805|1805|7087200
1052452800000|2003-05-09 04:00:00|1825|1825|1866|1866|1870|1870|1812|1812|6949200
1052712000000|2003-05-12 04:00:00|1866|1866|1904|1904|1908|1908|1834|1834|7127100
1052798400000|2003-05-13 04:00:00|1874|1874|1850|1850|1880|1880|1845|1845|8465800
1052884800000|2003-05-14 04:00:00|1876|1876|1830|1830|1876|1876|1815|1815|9260500
1052971200000|2003-05-15 04:00:00|1838|1838|1846|1846|1849|1849|1824|1824|6800900
1053057600000|2003-05-16 04:00:00|1823|1823|1844|1844|1850|1850|1823|1823|7169900
1053316800000|2003-05-19 04:00:00|1825|1825|1782|1782|1825|1825|1777|1777|7426000
1053403200000|2003-05-20 04:00:00|1790|1790|1785|1785|1810|1810|1761|1761|8025300
1053489600000|2003-05-21 04:00:00|1830|1830|1788|1788|1835|1835|1745|1745|8812600
1053576000000|2003-05-22 04:00:00|1795|1795|1812|1812|1838|1838|1792|1792|10287100
1053662400000|2003-05-23 04:00:00|1825|1825|1824|1824|1835|1835|1820|1820|6044400
1054008000000|2003-05-27 04:00:00|1816|1816|1887|1887|1894|1894|1815|1815|11568300
1054094400000|2003-05-28 04:00:00|1900|1900|1944|1944|1952|1952|1890|1890|14762500
1054180800000|2003-05-29 04:00:00|1985|1985|1928|1928|1985|1985|1918|1918|12569100
1054267200000|2003-05-30 04:00:00|1935|1935|1965|1965|1982|1982|1930|1930|7996500
1054526400000|2003-06-02 04:00:00|1990|1990|2007|2007|2018|2018|1982|1982|15650800
1054612800000|2003-06-03 04:00:00|2000|2000|1976|1976|2009|2009|1966|1966|8552700
1054699200000|2003-06-04 04:00:00|2000|2000|2073|2073|2088|2088|2000|2000|14758000
1054785600000|2003-06-05 04:00:00|2050|2050|2094|2094|2109|2109|2041|2041|10702500
1054872000000|2003-06-06 04:00:00|2105|2105|2128|2128|2155|2155|2105|2105|14649800
1055131200000|2003-06-09 04:00:00|2125|2125|2032|2032|2128|2128|2010|2010|11292100
1055217600000|2003-06-10 04:00:00|2057|2057|2062|2062|2071|2071|2045|2045|6216700
1055304000000|2003-06-11 04:00:00|2085|2085|2080|2080|2085|2085|1985|1985|6487100
1055390400000|2003-06-12 04:00:00|2075|2075|2080|2080|2090|2090|2030|2030|8480300
1055476800000|2003-06-13 04:00:00|2095|2095|2035|2035|2096|2096|2014|2014|6954000
1055736000000|2003-06-16 04:00:00|2034|2034|2067|2067|2078|2078|2028|2028|7213800
1055822400000|2003-06-17 04:00:00|2098|2098|2114|2114|2123|2123|2067|2067|8905100
1055908800000|2003-06-18 04:00:00|2100|2100|2061|2061|2104|2104|2046|2046|9511100
1055995200000|2003-06-19 04:00:00|2068|2068|2009|2009|2069|2069|2002|2002|8203600
1056081600000|2003-06-20 04:00:00|2039|2039|2033|2033|2053|2053|2017|2017|10059300
1056340800000|2003-06-23 04:00:00|2018|2018|1986|1986|2033|2033|1964|1964|8677100
1056427200000|2003-06-24 04:00:00|1986|1986|1963|1963|1993|1993|1949|1949|7793800
1056513600000|2003-06-25 04:00:00|1971|1971|1911|1911|1975|1975|1900|1900|13389300
1056600000000|2003-06-26 04:00:00|1914|1914|1940|1940|1947|1947|1885|1885|8136400
1056686400000|2003-06-27 04:00:00|1955|1955|1934|1934|1968|1968|1923|1923|6540700
1056945600000|2003-06-30 04:00:00|2000|2000|1975|1975|2017|2017|1954|1954|17022100
1057032000000|2003-07-01 04:00:00|1976|1976|1989|1989|1994|1994|1940|1940|8337600
1057118400000|2003-07-02 04:00:00|2000|2000|2021|2021|2028|2028|1986|1986|9304600
1057204800000|2003-07-03 04:00:00|1996|1996|2007|2007|2057|2057|1993|1993|5126700
1057550400000|2003-07-07 04:00:00|2025|2025|2058|2058|2070|2070|2020|2020|6658100
1057636800000|2003-07-08 04:00:00|2027|2027|2060|2060|2107|2107|2027|2027|12555600
1057723200000|2003-07-09 04:00:00|2047|2047|2092|2092|2113|2113|2044|2044|9870800
1057809600000|2003-07-10 04:00:00|2061|2061|2056|2056|2077|2077|2041|2041|7408400
1057896000000|2003-07-11 04:00:00|2056|2056|2084|2084|2088|2088|2056|2056|5185500
1058155200000|2003-07-14 04:00:00|2095|2095|2131|2131|2155|2155|2095|2095|10286400
1058241600000|2003-07-15 04:00:00|2160|2160|2135|2135|2162|2162|2118|2118|10770800
1058328000000|2003-07-16 04:00:00|2144|2144|2105|2105|2145|2145|2098|2098|6765500
1058414400000|2003-07-17 04:00:00|2105|2105|2082|2082|2115|2115|2071|2071|5761500
1058500800000|2003-07-18 04:00:00|2097|2097|2101|2101|2105|2105|2074|2074|5509700
1058760000000|2003-07-21 04:00:00|2080|2080|2041|2041|2084|2084|2026|2026|6893000
1058846400000|2003-07-22 04:00:00|2050|2050|2082|2082|2104|2104|2035|2035|7260700
1058932800000|2003-07-23 04:00:00|2083|2083|2061|2061|2092|2092|2030|2030|5832400
1059019200000|2003-07-24 04:00:00|2085|2085|2085|2085|2124|2124|2066|2066|7399100
1059105600000|2003-07-25 04:00:00|2097|2097|2129|2129|2133|2133|2081|2081|7635000
1059364800000|2003-07-28 04:00:00|2170|2170|2191|2191|2217|2217|2163|2163|13400700
1059451200000|2003-07-29 04:00:00|2199|2199|2205|2205|2223|2223|2182|2182|8388800
1059537600000|2003-07-30 04:00:00|2205|2205|2169|2169|2211|2211|2163|2163|7845300
1059624000000|2003-07-31 04:00:00|2200|2200|2192|2192|2211|2211|2170|2170|8605700
1059710400000|2003-08-01 04:00:00|2238|2238|2252|2252|2380|2380|2238|2238|15559200
1059969600000|2003-08-04 04:00:00|2239|2239|2211|2211|2255|2255|2183|2183|8036500
1060056000000|2003-08-05 04:00:00|2210|2210|2155|2155|2210|2210|2151|2151|6717800
1060142400000|2003-08-06 04:00:00|2155|2155|2141|2141|2175|2175|2132|2132|6942000
1060228800000|2003-08-07 04:00:00|2151|2151|2165|2165|2180|2180|2135|2135|6915900
1060315200000|2003-08-08 04:00:00|2172|2172|2184|2184|2185|2185|2157|2157|5862400
1060574400000|2003-08-11 04:00:00|2184|2184|2205|2205|2209|2209|2180|2180|6630700
1060660800000|2003-08-12 04:00:00|2207|2207|2245|2245|2249|2249|2200|2200|6865900
1060747200000|2003-08-13 04:00:00|2249|2249|2250|2250|2254|2254|2220|2220|5639000
1060833600000|2003-08-14 04:00:00|2250|2250|2256|2256|2269|2269|2218|2218|6337600
1060920000000|2003-08-15 04:00:00|2263|2263|2245|2245|2263|2263|2235|2235|2994200
1061179200000|2003-08-18 04:00:00|2248|2248|2240|2240|2253|2253|2237|2237|7173600
1061265600000|2003-08-19 04:00:00|2240|2240|2223|2223|2245|2245|2195|2195|7946800
1061352000000|2003-08-20 04:00:00|2180|2180|2198|2198|2209|2209|2176|2176|7078500
1061438400000|2003-08-21 04:00:00|2197|2197|2160|2160|2201|2201|2144|2144|13608100
1061524800000|2003-08-22 04:00:00|2175|2175|2141|2141|2180|2180|2131|2131|9630200
1061784000000|2003-08-25 04:00:00|2120|2120|2125|2125|2133|2133|2110|2110|6089800
1061870400000|2003-08-26 04:00:00|2113|2113|2085|2085|2124|2124|2085|2085|10988500
1061956800000|2003-08-27 04:00:00|2086|2086|2072|2072|2094|2094|2064|2064|10319300
1062043200000|2003-08-28 04:00:00|2080|2080|2030|2030|2083|2083|2015|2015|15829200
1062129600000|2003-08-29 04:00:00|2032|2032|2050|2050|2070|2070|2022|2022|9149200
1062475200000|2003-09-02 04:00:00|2073|2073|2095|2095|2104|2104|2056|2056|12042400
1062561600000|2003-09-03 04:00:00|2120|2120|2132|2132|2147|2147|2083|2083|11435000
1062648000000|2003-09-04 04:00:00|2118|2118|2146|2146|2149|2149|2117|2117|8279500
1062734400000|2003-09-05 04:00:00|2132|2132|2119|2119|2154|2154|2113|2113|7479100
1062993600000|2003-09-08 04:00:00|2112|2112|2136|2136|2140|2140|2098|2098|6900500
1063080000000|2003-09-09 04:00:00|2095|2095|2118|2118|2121|2121|2093|2093|6470500
1063166400000|2003-09-10 04:00:00|2087|2087|2060|2060|2094|2094|2046|2046|9600600
1063252800000|2003-09-11 04:00:00|2056|2056|2068|2068|2079|2079|2048|2048|6465700
1063339200000|2003-09-12 04:00:00|2043|2043|2024|2024|2044|2044|2007|2007|9244400
1063598400000|2003-09-15 04:00:00|2000|2000|2010|2010|2045|2045|2000|2000|11410800
1063684800000|2003-09-16 04:00:00|2020|2020|2044|2044|2050|2050|2005|2005|11267000
1063771200000|2003-09-17 04:00:00|2036|2036|2027|2027|2055|2055|2020|2020|7753400
1063857600000|2003-09-18 04:00:00|2030|2030|2045|2045|2045|2045|2009|2009|7857200
1063944000000|2003-09-19 04:00:00|2035|2035|2048|2048|2050|2050|2021|2021|8819700
1064203200000|2003-09-22 04:00:00|2015|2015|2001|2001|2023|2023|1987|1987|10163300
1064289600000|2003-09-23 04:00:00|2012|2012|2020|2020|2030|2030|2002|2002|8752000
1064376000000|2003-09-24 04:00:00|2013|2013|1981|1981|2016|2016|1978|1978|9611400
1064462400000|2003-09-25 04:00:00|2032|2032|2031|2031|2065|2065|2015|2015|13893400
1064548800000|2003-09-26 04:00:00|2033|2033|2008|2008|2040|2040|1997|1997|7860300
1064808000000|2003-09-29 04:00:00|2002|2002|2028|2028|2030|2030|1984|1984|6970200
1064894400000|2003-09-30 04:00:00|2015|2015|2017|2017|2048|2048|1986|1986|12370000
1064980800000|2003-10-01 04:00:00|2042|2042|2083|2083|2085|2085|2036|2036|11240700
1065067200000|2003-10-02 04:00:00|2083|2083|2094|2094|2100|2100|2066|2066|7491600
1065153600000|2003-10-03 04:00:00|2130|2130|2128|2128|2165|2165|2125|2125|10363300
1065412800000|2003-10-06 04:00:00|2125|2125|2119|2119|2140|2140|2101|2101|4930900
1065499200000|2003-10-07 04:00:00|2107|2107|2156|2156|2159|2159|2101|2101|8103000
1065585600000|2003-10-08 04:00:00|2163|2163|2146|2146|2168|2168|2131|2131|5562600
1065672000000|2003-10-09 04:00:00|2195|2195|2188|2188|2209|2209|2155|2155|10000600
1065758400000|2003-10-10 04:00:00|2160|2160|2166|2166|2180|2180|2153|2153|5909100
1066017600000|2003-10-13 04:00:00|2175|2175|2150|2150|2188|2188|2138|2138|7324300
1066104000000|2003-10-14 04:00:00|2146|2146|2195|2195|2206|2206|2141|2141|7273100
1066190400000|2003-10-15 04:00:00|2195|2195|2175|2175|2200|2200|2165|2165|6454100
1066276800000|2003-10-16 04:00:00|2165|2165|2190|2190|2194|2194|2165|2165|4399800
1066363200000|2003-10-17 04:00:00|2198|2198|2158|2158|2199|2199|2153|2153|5500300
1066622400000|2003-10-20 04:00:00|2170|2170|2155|2155|2171|2171|2138|2138|4867000
1066708800000|2003-10-21 04:00:00|2170|2170|2179|2179|2190|2190|2151|2151|6323600
1066795200000|2003-10-22 04:00:00|2170|2170|2162|2162|2188|2188|2152|2152|5672400
1066881600000|2003-10-23 04:00:00|2162|2162|2185|2185|2185|2185|2152|2152|4592900
1066968000000|2003-10-24 04:00:00|2185|2185|2180|2180|2185|2185|2151|2151|4635300
1067230800000|2003-10-27 05:00:00|2184|2184|2214|2214|2233|2233|2182|2182|7699000
1067317200000|2003-10-28 05:00:00|2230|2230|2254|2254|2260|2260|2220|2220|9186700
1067403600000|2003-10-29 05:00:00|2254|2254|2277|2277|2284|2284|2233|2233|6461500
1067490000000|2003-10-30 05:00:00|2285|2285|2288|2288|2295|2295|2240|2240|6159600
1067576400000|2003-10-31 05:00:00|2285|2285|2264|2264|2288|2288|2240|2240|5905100
1067835600000|2003-11-03 05:00:00|2285|2285|2292|2292|2299|2299|2270|2270|6522234
1067922000000|2003-11-04 05:00:00|2280|2280|2275|2275|2300|2300|2259|2259|5965089
1068008400000|2003-11-05 05:00:00|2275|2275|2302|2302|2307|2307|2260|2260|5601600
1068094800000|2003-11-06 05:00:00|2290|2290|2340|2340|2344|2344|2250|2250|7341700
1068181200000|2003-11-07 05:00:00|2345|2345|2340|2340|2376|2376|2329|2329|7811300
1068440400000|2003-11-10 05:00:00|2330|2330|2315|2315|2340.9|2340.9|2310|2310|4033900
1068526800000|2003-11-11 05:00:00|2305|2305|2312|2312|2322|2322|2301|2301|3629700
1068613200000|2003-11-12 05:00:00|2312|2312|2334|2334|2338|2338|2303|2303|6540200
1068699600000|2003-11-13 05:00:00|2340|2340|2332|2332|2343|2343|2323|2323|6186900
1068786000000|2003-11-14 05:00:00|2327|2327|2307|2307|2338|2338|2292|2292|4786700
1069045200000|2003-11-17 05:00:00|2281|2281|2303|2303|2315|2315|2265|2265|7504000
1069131600000|2003-11-18 05:00:00|2315|2315|2252|2252|2315|2315|2249|2249|8071100
1069218000000|2003-11-19 05:00:00|2275|2275|2279|2279|2288|2288|2259|2259|5721800
1069304400000|2003-11-20 05:00:00|2257|2257|2268|2268|2308|2308|2257|2257|7991300
1069390800000|2003-11-21 05:00:00|2274|2274|2258|2258|2278|2278|2238|2238|10239400
1069650000000|2003-11-24 05:00:00|2262|2262|2283|2283|2285|2285|2255|2255|7157700
1069736400000|2003-11-25 05:00:00|2280|2280|2299|2299|2324|2324|2272|2272|5670100
1069822800000|2003-11-26 05:00:00|2320|2320|2308|2308|2320|2320|2290|2290|4693100
1069995600000|2003-11-28 05:00:00|2307|2307|2309|2309|2314|2314|2301|2301|1950500
1070254800000|2003-12-01 05:00:00|2309|2309|2317|2317|2334|2334|2296|2296|12328600
1070341200000|2003-12-02 05:00:00|2285|2285|2258|2258|2305|2305|2244|2244|14162000
1070427600000|2003-12-03 05:00:00|2256|2256|2185|2185|2260|2260|2179|2179|17009900
1070514000000|2003-12-04 05:00:00|2201|2201|2220|2220|2220|2220|2190|2190|10684600
1070600400000|2003-12-05 05:00:00|2200|2200|2167|2167|2203|2203|2156|2156|9475300
1070859600000|2003-12-08 05:00:00|2160|2160|2177|2177|2179|2179|2160|2160|6636100
1070946000000|2003-12-09 05:00:00|2198|2198|2230|2230|2235|2235|2192|2192|13356400
1071032400000|2003-12-10 05:00:00|2215|2215|2241|2241|2271|2271|2203|2203|13007300
1071118800000|2003-12-11 05:00:00|2238|2238|2265|2265|2271|2271|2227|2227|7481100
1071205200000|2003-12-12 05:00:00|2264|2264|2282|2282|2291|2291|2257|2257|6203300
1071464400000|2003-12-15 05:00:00|2298|2298|2283|2283|2308|2308|2266|2266|7719300
1071550800000|2003-12-16 05:00:00|2289|2289|2295|2295|2305|2305|2285|2285|5858400
1071637200000|2003-12-17 05:00:00|2288|2288|2294|2294|2294|2294|2269|2269|4566200
1071723600000|2003-12-18 05:00:00|2294|2294|2314|2314|2318|2318|2287|2287|4647800
1071810000000|2003-12-19 05:00:00|2268|2268|2323|2323|2326|2326|2268|2268|8991300
1072069200000|2003-12-22 05:00:00|2307|2307|2345|2345|2345|2345|2295|2295|7730400
1072155600000|2003-12-23 05:00:00|2335|2335|2346|2346|2349|2349|2326|2326|5578800
1072242000000|2003-12-24 05:00:00|2333|2333|2337|2337|2345|2345|2326|2326|4193800
1072414800000|2003-12-26 05:00:00|2337|2337|2321|2321|2346|2346|2315|2315|2614900
1072674000000|2003-12-29 05:00:00|2316|2316|2348|2348|2350|2350|2316|2316|4609400
1072760400000|2003-12-30 05:00:00|2343|2343|2330|2330|2356|2356|2326|2326|4035600
1072846800000|2003-12-31 05:00:00|2331|2331|2333|2333|2345|2345|2319|2319|4677200
1073019600000|2004-01-02 05:00:00|2349|2349|2367|2367|2392|2392|2346|2346|6664800
1073278800000|2004-01-05 05:00:00|2367|2367|2414|2414|2420|2420|2361|2361|10366800
1073365200000|2004-01-06 05:00:00|2400|2400|2420|2420|2427|2427|2400|2400|9458500
1073451600000|2004-01-07 05:00:00|2448|2448|2460|2460|2464|2464|2426|2426|9747400
1073538000000|2004-01-08 05:00:00|2460|2460|2496|2496|2498|2498|2455|2455|9909300
1073624400000|2004-01-09 05:00:00|2475|2475|2487|2487|2499|2499|2471|2471|7417800
1073883600000|2004-01-12 05:00:00|2478|2478|2488|2488|2495|2495|2460|2460|6435900
1073970000000|2004-01-13 05:00:00|2481|2481|2468|2468|2499|2499|2460|2460|11830900
1074056400000|2004-01-14 05:00:00|2488|2488|2490|2490|2503|2503|2469|2469|12858900
1074142800000|2004-01-15 05:00:00|2493|2493|2482|2482|2508|2508|2471|2471|8908400
1074229200000|2004-01-16 05:00:00|2493|2493|2485|2485|2494|2494|2477|2477|8027900
1074574800000|2004-01-20 05:00:00|2480|2480|2447|2447|2484|2484|2431|2431|8878800
1074661200000|2004-01-21 05:00:00|2431|2431|2458|2458|2460|2460|2426|2426|7185600
1074747600000|2004-01-22 05:00:00|2458|2458|2470|2470|2479|2479|2448|2448|4828200
1074834000000|2004-01-23 05:00:00|2470|2470|2405|2405|2484|2484|2375|2375|9786100
1075093200000|2004-01-26 05:00:00|2392|2392|2440|2440|2444|2444|2392|2392|5972900
1075179600000|2004-01-27 05:00:00|2443|2443|2416|2416|2448|2448|2407|2407|4718500
1075266000000|2004-01-28 05:00:00|2407|2407|2367|2367|2413|2413|2351|2351|7306500
1075352400000|2004-01-29 05:00:00|2380|2380|2445|2445|2465|2465|2298|2298|15420600
1075438800000|2004-01-30 05:00:00|2372|2372|2400|2400|2418|2418|2370|2370|17033000
1075698000000|2004-02-02 05:00:00|2380|2380|2380|2380|2403|2403|2360|2360|9242300
1075784400000|2004-02-03 05:00:00|2343|2343|2326|2326|2388|2388|2310|2310|10004600
1075870800000|2004-02-04 05:00:00|2306|2306|2319|2319|2372|2372|2305|2305|8971600
1075957200000|2004-02-05 05:00:00|2330|2330|2320|2320|2352|2352|2314|2314|7344900
1076043600000|2004-02-06 05:00:00|2310|2310|2335|2335|2353|2353|2290|2290|10002400
1076302800000|2004-02-09 05:00:00|2335|2335|2377|2377|2398|2398|2328|2328|10312500
1076389200000|2004-02-10 05:00:00|2385|2385|2408|2408|2430|2430|2375|2375|7294200
1076475600000|2004-02-11 05:00:00|2792|2792|2760|2760|2800|2800|2727|2727|115025700
1076562000000|2004-02-12 05:00:00|2795|2795|2800|2800|2841|2841|2760.8|2760.8|57868900
1076648400000|2004-02-13 05:00:00|2760|2760|2692|2692|2775|2775|2685|2685|42697700
1076994000000|2004-02-17 05:00:00|2740|2740|2690|2690|2751|2751|2649|2649|28277500
1077080400000|2004-02-18 05:00:00|2680|2680|2671|2671|2686|2686|2656|2656|11573100
1077166800000|2004-02-19 05:00:00|2700|2700|2700|2700|2705|2705|2670|2670|9837000
1077253200000|2004-02-20 05:00:00|2699|2699|2655|2655|2699|2699|2639|2639|12971100
1077512400000|2004-02-23 05:00:00|2655|2655|2675|2675|2675|2675|2602|2602|13472900
1077598800000|2004-02-24 05:00:00|2639|2639|2596|2596|2643|2643|2580|2580|15617000
1077685200000|2004-02-25 05:00:00|2600|2600|2630|2630|2639|2639|2591|2591|11905400
1077771600000|2004-02-26 05:00:00|2655|2655|2673|2673|2698|2698|2643|2643|11278400
1077858000000|2004-02-27 05:00:00|2688|2688|2653|2653|2688|2688|2652|2652|9829000
1078117200000|2004-03-01 05:00:00|2680|2680|2687|2687|2704|2704|2664|2664|10468600
1078203600000|2004-03-02 05:00:00|2670|2670|2676|2676|2705|2705|2670|2670|8417900
1078290000000|2004-03-03 05:00:00|2670|2670|2665|2665|2689.9|2689.9|2658|2658|10478500
1078376400000|2004-03-04 05:00:00|2666|2666|2680|2680|2699|2699|2666|2666|7565900
1078462800000|2004-03-05 05:00:00|2676|2676|2648|2648|2685|2685|2641|2641|8452500
1078722000000|2004-03-08 05:00:00|2655|2655|2624|2624|2665|2665|2620|2620|6686200
1078808400000|2004-03-09 05:00:00|2624|2624|2623|2623|2641|2641|2598|2598|8829900
1078894800000|2004-03-10 05:00:00|2615|2615|2545|2545|2626|2626|2542|2542|13483400
1078981200000|2004-03-11 05:00:00|2545|2545|2495|2495|2552|2552|2475|2475|12909800
1079067600000|2004-03-12 05:00:00|2518|2518|2610|2610|2610|2610|2490|2490|15425800
1079326800000|2004-03-15 05:00:00|2540|2540|2533|2533|2549|2549|2510|2510|11095900
1079413200000|2004-03-16 05:00:00|2535|2535|2548|2548|2550|2550|2522|2522|9443200
1079499600000|2004-03-17 05:00:00|2546|2546|2580|2580|2595|2595|2536|2536|6519000
1079586000000|2004-03-18 05:00:00|2585|2585|2573|2573|2606|2606|2558|2558|7316400
1079672400000|2004-03-19 05:00:00|2574|2574|2539|2539|2594|2594|2535|2535|8054100
1079931600000|2004-03-22 05:00:00|2510|2510|2490|2490|2527|2527|2487|2487|8532300
1080018000000|2004-03-23 05:00:00|2510|2510|2510|2510|2535|2535|2491|2491|7438100
1080104400000|2004-03-24 05:00:00|2510|2510|2477|2477|2510|2510|2455|2455|8576700
1080190800000|2004-03-25 05:00:00|2498|2498|2505|2505|2516|2516|2481|2481|7039700
1080277200000|2004-03-26 05:00:00|2500|2500|2510|2510|2524|2524|2491|2491|5279700
1080536400000|2004-03-29 05:00:00|2515|2515|2520|2520|2527|2527|2506|2506|4678500
1080622800000|2004-03-30 05:00:00|2515|2515|2518|2518|2523|2523|2505|2505|4707100
1080709200000|2004-03-31 05:00:00|2523|2523|2499|2499|2526|2526|2490|2490|8139500
1080795600000|2004-04-01 05:00:00|2510|2510|2535|2535|2538|2538|2429|2429|8237700
1080882000000|2004-04-02 05:00:00|2588|2588|2595|2595|2599|2599|2555|2555|8958400
1081137600000|2004-04-05 04:00:00|2582|2582|2650|2650|2658|2658|2571|2571|8077300
1081224000000|2004-04-06 04:00:00|2630|2630|2659|2659|2665|2665|2623|2623|6718900
1081310400000|2004-04-07 04:00:00|2634|2634|2601|2601|2647|2647|2601|2601|6316900
1081396800000|2004-04-08 04:00:00|2649|2649|2625|2625|2649|2649|2592|2592|4064800
1081742400000|2004-04-12 04:00:00|2585|2585|2570|2570|2590|2590|2551|2551|6425500
1081828800000|2004-04-13 04:00:00|2565|2565|2500|2500|2574|2574|2496|2496|9900300
1081915200000|2004-04-14 04:00:00|2490|2490|2500|2500|2514|2514|2480|2480|9417500
1082001600000|2004-04-15 04:00:00|2515|2515|2470|2470|2518|2518|2463|2463|7601900
1082088000000|2004-04-16 04:00:00|2470|2470|2490|2490|2490|2490|2443|2443|11697400
1082347200000|2004-04-19 04:00:00|2462|2462|2496|2496|2509|2509|2459|2459|5788600
1082433600000|2004-04-20 04:00:00|2506|2506|2480|2480|2529|2529|2474|2474|8353300
1082520000000|2004-04-21 04:00:00|2470|2470|2500|2500|2504|2504|2465|2465|8258400
1082606400000|2004-04-22 04:00:00|2510|2510|2488|2488|2525|2525|2488|2488|7372300
1082692800000|2004-04-23 04:00:00|2488|2488|2465|2465|2494|2494|2456|2456|8000800
1082952000000|2004-04-26 04:00:00|2472|2472|2438|2438|2486|2486|2410|2410|9034600
1083038400000|2004-04-27 04:00:00|2450|2450|2418|2418|2454|2454|2418|2418|9694700
1083124800000|2004-04-28 04:00:00|2375|2375|2395|2395|2395|2395|2360|2360|28065300
1083211200000|2004-04-29 04:00:00|2420|2420|2370|2370|2440|2440|2368|2368|16873900
1083297600000|2004-04-30 04:00:00|2370|2370|2303|2303|2375|2375|2290|2290|16768100
1083556800000|2004-05-03 04:00:00|2318|2318|2313|2313|2325|2325|2295|2295|9284200
1083643200000|2004-05-04 04:00:00|2295|2295|2302|2302|2326|2326|2286|2286|10685000
1083729600000|2004-05-05 04:00:00|2300|2300|2300|2300|2336|2336|2285|2285|9992100
1083816000000|2004-05-06 04:00:00|2281|2281|2275|2275|2297|2297|2247|2247|9333900
1083902400000|2004-05-07 04:00:00|2255|2255|2245|2245|2292|2292|2233|2233|7738500
1084161600000|2004-05-10 04:00:00|2211|2211|2210|2210|2260|2260|2139|2139|11884400
1084248000000|2004-05-11 04:00:00|2260|2260|2298|2298|2320|2320|2259|2259|14219200
1084334400000|2004-05-12 04:00:00|2299|2299|2300|2300|2320|2320|2265|2265|10051200
1084420800000|2004-05-13 04:00:00|2338|2338|2330|2330|2358|2358|2310|2310|17816500
1084507200000|2004-05-14 04:00:00|2335|2335|2324|2324|2345|2345|2306|2306|7008100
1084766400000|2004-05-17 04:00:00|2295|2295|2290|2290|2299|2299|2269|2269|6568800
1084852800000|2004-05-18 04:00:00|2309|2309|2284|2284|2330|2330|2284|2284|5165600
1084939200000|2004-05-19 04:00:00|2308|2308|2300|2300|2341|2341|2285|2285|7980300
1085025600000|2004-05-20 04:00:00|2291|2291|2305|2305|2318|2318|2286|2286|4194100
1085112000000|2004-05-21 04:00:00|2320|2320|2268|2268|2336|2336|2268|2268|6958400
1085371200000|2004-05-24 04:00:00|2290|2290|2320|2320|2325|2325|2282|2282|5898400
1085457600000|2004-05-25 04:00:00|2320|2320|2375|2375|2375|2375|2303|2303|5332200
1085544000000|2004-05-26 04:00:00|2366|2366|2366|2366|2385|2385|2353|2353|5397000
1085630400000|2004-05-27 04:00:00|2385|2385|2371|2371|2393|2393|2361|2361|5726500
1085716800000|2004-05-28 04:00:00|2380|2380|2347|2347|2387|2387|2347|2347|3827600
1086062400000|2004-06-01 04:00:00|2380|2380|2384|2384|2394|2394|2343|2343|7237100
1086148800000|2004-06-02 04:00:00|2395|2395|2442|2442|2445|2445|2338|2338|8635600
1086235200000|2004-06-03 04:00:00|2425|2425|2397|2397|2452|2452|2396|2396|6421600
1086321600000|2004-06-04 04:00:00|2415|2415|2406|2406|2438|2438|2401|2401|4849200
1086580800000|2004-06-07 04:00:00|2425|2425|2440|2440|2452|2452|2398|2398|6489800
1086667200000|2004-06-08 04:00:00|2445|2445|2460|2460|2461|2461|2433|2433|5886600
1086753600000|2004-06-09 04:00:00|2460|2460|2458|2458|2487|2487|2447|2447|7154800
1086840000000|2004-06-10 04:00:00|2452|2452|2472|2472|2485|2485|2451|2451|5527100
1087185600000|2004-06-14 04:00:00|2455|2455|2472|2472|2479|2479|2453|2453|7287100
1087272000000|2004-06-15 04:00:00|2472|2472|2470|2470|2490|2490|2458|2458|6056100
1087358400000|2004-06-16 04:00:00|2465|2465|2487|2487|2494|2494|2456|2456|6071800
1087444800000|2004-06-17 04:00:00|2477|2477|2486|2486|2500|2500|2470|2470|4830200
1087531200000|2004-06-18 04:00:00|2487|2487|2502|2502|2502|2502|2473|2473|7229700
1087790400000|2004-06-21 04:00:00|2490|2490|2495|2495|2501|2501|2477|2477|6280400
1087876800000|2004-06-22 04:00:00|2477|2477|2492|2492|2495|2495|2475|2475|6676900
1087963200000|2004-06-23 04:00:00|2481|2481|2465|2465|2495|2495|2430|2430|8355500
1088049600000|2004-06-24 04:00:00|2470|2470|2534|2534|2543|2543|2456|2456|17692400
1088136000000|2004-06-25 04:00:00|2520|2520|2518|2518|2542|2542|2509|2509|8156600
1088395200000|2004-06-28 04:00:00|2519|2519|2524|2524|2557|2557|2513|2513|5366200
1088481600000|2004-06-29 04:00:00|2525|2525|2549|2549|2557|2557|2516|2516|5231700
1088568000000|2004-06-30 04:00:00|2550|2550|2549|2549|2560|2560|2534|2534|6169200
1088654400000|2004-07-01 04:00:00|2534|2534|2528|2528|2550|2550|2511|2511|5999400
1088740800000|2004-07-02 04:00:00|2535|2535|2527|2527|2542.28|2542.28|2514|2514|4202900
1089086400000|2004-07-06 04:00:00|2527|2527|2470|2470|2527|2527|2468|2468|5825800
1089172800000|2004-07-07 04:00:00|2475|2475|2473|2473|2487|2487|2470|2470|4419200
1089259200000|2004-07-08 04:00:00|2465|2465|2435|2435|2475|2475|2434|2434|4864200
1089345600000|2004-07-09 04:00:00|2460|2460|2460|2460|2465|2465|2432|2432|5730900
1089604800000|2004-07-12 04:00:00|2457|2457|2435|2435|2473|2473|2430|2430|5717700
1089691200000|2004-07-13 04:00:00|2415|2415|2423|2423|2446|2446|2415|2415|3751000
1089777600000|2004-07-14 04:00:00|2407|2407|2419|2419|2440|2440|2402|2402|4365400
1089864000000|2004-07-15 04:00:00|2415|2415|2387|2387|2422|2422|2386|2386|4457400
1089950400000|2004-07-16 04:00:00|2409|2409|2345|2345|2409|2409|2341|2341|6817100
1090209600000|2004-07-19 04:00:00|2340|2340|2349|2349|2357|2357|2310|2310|7520900
1090296000000|2004-07-20 04:00:00|2343|2343|2390|2390|2394|2394|2340|2340|7046600
1090382400000|2004-07-21 04:00:00|2390|2390|2364|2364|2394|2394|2320|2320|5933400
1090468800000|2004-07-22 04:00:00|2315|2315|2331|2331|2345|2345|2295|2295|6814000
1090555200000|2004-07-23 04:00:00|2328|2328|2296|2296|2343|2343|2288|2288|5917900
1090814400000|2004-07-26 04:00:00|2295|2295|2285|2285|2314|2314|2269|2269|5225000
1090900800000|2004-07-27 04:00:00|2295|2295|2295|2295|2309|2309|2284|2284|5800000
1090987200000|2004-07-28 04:00:00|2290|2290|2284|2284|2312|2312|2257|2257|5604100
1091073600000|2004-07-29 04:00:00|2290|2290|2300|2300|2322|2322|2290|2290|4064800
1091160000000|2004-07-30 04:00:00|2290|2290|2309|2309|2315|2315|2281|2281|4763000
1091419200000|2004-08-02 04:00:00|2310|2310|2310|2310|2318|2318|2290|2290|5149800
1091505600000|2004-08-03 04:00:00|2302|2302|2277|2277|2308|2308|2269|2269|4756800
1091592000000|2004-08-04 04:00:00|2260|2260|2249|2249|2282|2282|2235|2235|6671500
1091678400000|2004-08-05 04:00:00|2265|2265|2228|2228|2275|2275|2225|2225|6058000
1091764800000|2004-08-06 04:00:00|2203|2203|2199|2199|2225|2225|2185|2185|6222900
1092024000000|2004-08-09 04:00:00|2199|2199|2194|2194|2217|2217|2184|2184|5186700
1092110400000|2004-08-10 04:00:00|2198|2198|2244|2244|2259|2259|2195|2195|9214100
1092196800000|2004-08-11 04:00:00|2222|2222|2178|2178|2222|2222|2152|2152|11386200
1092283200000|2004-08-12 04:00:00|2150|2150|2121|2121|2159|2159|2100|2100|12870600
1092369600000|2004-08-13 04:00:00|2115|2115|2089|2089|2140|2140|2088|2088|10715200
1092628800000|2004-08-16 04:00:00|2100|2100|2155|2155|2174|2174|2096|2096|11360100
1092715200000|2004-08-17 04:00:00|2155|2155|2198|2198|2207|2207|2155|2155|6734700
1092801600000|2004-08-18 04:00:00|2195|2195|2226|2226|2233|2233|2175|2175|4766600
1092888000000|2004-08-19 04:00:00|2220|2220|2240|2240|2242|2242|2212|2212|4927200
1092974400000|2004-08-20 04:00:00|2225|2225|2244|2244|2251|2251|2223|2223|6411700
1093233600000|2004-08-23 04:00:00|2235|2235|2217|2217|2263|2263|2215|2215|4098900
1093320000000|2004-08-24 04:00:00|2240|2240|2231|2231|2260|2260|2220|2220|5215900
1093406400000|2004-08-25 04:00:00|2221|2221|2250|2250|2269|2269|2221|2221|4810200
1093492800000|2004-08-26 04:00:00|2257|2257|2268|2268|2278|2278|2248|2248|2850300
1093579200000|2004-08-27 04:00:00|2260|2260|2266|2266|2275|2275|2239|2239|3693100
1093838400000|2004-08-30 04:00:00|2250|2250|2240|2240|2264|2264|2238|2238|3664700
1093924800000|2004-08-31 04:00:00|2253|2253|2245|2245|2259|2259|2233|2233|5032300
1094011200000|2004-09-01 04:00:00|2246|2246|2248|2248|2253|2253|2229|2229|4607600
1094097600000|2004-09-02 04:00:00|2235|2235|2251|2251|2258|2258|2223|2223|5180500
1094184000000|2004-09-03 04:00:00|2250|2250|2237|2237|2269|2269|2230|2230|4204900
1094529600000|2004-09-07 04:00:00|2236|2236|2269|2269|2279|2279|2236|2236|5638500
1094616000000|2004-09-08 04:00:00|2286|2286|2289|2289|2308|2308|2277|2277|6148300
1094702400000|2004-09-09 04:00:00|2288|2288|2286|2286|2304|2304|2281|2281|5923600
1094788800000|2004-09-10 04:00:00|2302|2302|2316|2316|2339|2339|2290|2290|6425700
1095048000000|2004-09-13 04:00:00|2321|2321|2332|2332|2348|2348|2320|2320|4073200
1095134400000|2004-09-14 04:00:00|2332|2332|2325|2325|2338|2338|2300|2300|6633200
1095220800000|2004-09-15 04:00:00|2325|2325|2301|2301|2330|2330|2293|2293|6417800
1095307200000|2004-09-16 04:00:00|2293|2293|2340|2340|2358|2358|2293|2293|4998000
1095393600000|2004-09-17 04:00:00|2365|2365|2342|2342|2365|2365|2338.96|2338.96|5643600
1095652800000|2004-09-20 04:00:00|2326|2326|2313|2313|2343|2343|2300|2300|6084100
1095739200000|2004-09-21 04:00:00|2330|2330|2341|2341|2342|2342|2300|2300|5150400
1095825600000|2004-09-22 04:00:00|2328|2328|2330|2330|2350|2350|2321|2321|4600700
1095912000000|2004-09-23 04:00:00|2320|2320|2326|2326|2349|2349|2316|2316|5308300
1095998400000|2004-09-24 04:00:00|2320|2320|2346|2346|2359|2359|2320|2320|3902600
1096257600000|2004-09-27 04:00:00|2326|2326|2317|2317|2335|2335|2311|2311|4753400
1096344000000|2004-09-28 04:00:00|2315|2315|2260|2260|2327|2327|2235|2235|12980300
1096430400000|2004-09-29 04:00:00|2261|2261|2280|2280|2280|2280|2200|2200|11322800
1096516800000|2004-09-30 04:00:00|2255|2255|2255|2255|2276|2276|2239|2239|8976200
1096603200000|2004-10-01 04:00:00|2256|2256|2308|2308|2317|2317|2251|2251|5934400
1096862400000|2004-10-04 04:00:00|2374|2374|2354|2354|2374|2374|2319|2319|7167600
1096948800000|2004-10-05 04:00:00|2358|2358|2388|2388|2399|2399|2352|2352|8016000
1097035200000|2004-10-06 04:00:00|2397|2397|2434|2434|2435|2435|2378|2378|9092800
1097121600000|2004-10-07 04:00:00|2437|2437|2475|2475|2496|2496|2428|2428|13666100
1097208000000|2004-10-08 04:00:00|2475|2475|2485|2485|2505|2505|2456|2456|10088300
1097467200000|2004-10-11 04:00:00|2485|2485|2490|2490|2501|2501|2478|2478|5452500
1097553600000|2004-10-12 04:00:00|2465|2465|2484|2484|2486|2486|2458|2458|9378700
1097640000000|2004-10-13 04:00:00|2483|2483|2501|2501|2510|2510|2483|2483|9791900
1097726400000|2004-10-14 04:00:00|2501|2501|2485|2485|2503|2503|2467|2467|8784500
1097812800000|2004-10-15 04:00:00|2482|2482|2491|2491|2501|2501|2460|2460|8656700
1098072000000|2004-10-18 04:00:00|2500|2500|2508|2508|2515|2515|2498|2498|6513700
1098158400000|2004-10-19 04:00:00|2505|2505|2489|2489|2511|2511|2481|2481|6223100
1098244800000|2004-10-20 04:00:00|2478|2478|2474|2474|2490|2490|2463|2463|5511100
1098331200000|2004-10-21 04:00:00|2472|2472|2530|2530|2530|2530|2450|2450|7858600
1098417600000|2004-10-22 04:00:00|2510|2510|2462|2462|2513|2513|2455|2455|5753000
1098676800000|2004-10-25 04:00:00|2441|2441|2459|2459|2460|2460|2427|2427|5721200
1098763200000|2004-10-26 04:00:00|2450|2450|2487|2487|2493.1|2493.1|2436|2436|5898500
1098849600000|2004-10-27 04:00:00|2476|2476|2497|2497|2498|2498|2450|2450|5200500
1098936000000|2004-10-28 04:00:00|2497|2497|2512|2512|2520|2520|2478|2478|4898100
1099022400000|2004-10-29 04:00:00|2500|2500|2522|2522|2526|2526|2490|2490|6277000
1099285200000|2004-11-01 05:00:00|2513|2513|2523|2523|2542|2542|2479|2479|5300400
1099371600000|2004-11-02 05:00:00|2497|2497|2546|2546|2586|2586|2497|2497|8331700
1099458000000|2004-11-03 05:00:00|2590|2590|2564|2564|2593|2593|2546|2546|5952800
1099544400000|2004-11-04 05:00:00|2573|2573|2632|2632|2639|2639|2568|2568|6785400
1099630800000|2004-11-05 05:00:00|2632|2632|2643|2643|2667|2667|2615|2615|7204300
1099890000000|2004-11-08 05:00:00|2615|2615|2604|2604|2630|2630|2596|2596|5497000
1099976400000|2004-11-09 05:00:00|2600|2600|2627|2627|2649|2649|2600|2600|5793600
1100062800000|2004-11-10 05:00:00|2640|2640|2666|2666|2686|2686|2636|2636|7832300
1100149200000|2004-11-11 05:00:00|2680|2680|2659|2659|2680|2680|2635|2635|6533700
1100235600000|2004-11-12 05:00:00|2655|2655|2680|2680|2696|2696|2647|2647|5106600
1100494800000|2004-11-15 05:00:00|2686|2686|2673|2673|2697|2697|2663|2663|4905100
1100581200000|2004-11-16 05:00:00|2655|2655|2653|2653|2676|2676|2642|2642|5896400
1100667600000|2004-11-17 05:00:00|2655|2655|2656|2656|2688|2688|2647|2647|6142100
1100754000000|2004-11-18 05:00:00|2647|2647|2637|2637|2669|2669|2632|2632|6004200
1100840400000|2004-11-19 05:00:00|2690|2690|2666|2666|2708|2708|2650|2650|9172600
1101099600000|2004-11-22 05:00:00|2668|2668|2719|2719|2722|2722|2650|2650|6604700
1101186000000|2004-11-23 05:00:00|2720|2720|2732|2732|2737|2737|2711|2711|6086900
1101272400000|2004-11-24 05:00:00|2740|2740|2734|2734|2745|2745|2721|2721|3350400
1101445200000|2004-11-26 05:00:00|2723|2723|2712|2712|2734|2734|2690|2690|1467500
1101704400000|2004-11-29 05:00:00|2734|2734|2706|2706|2744|2744|2670|2670|5589600
1101790800000|2004-11-30 05:00:00|2698|2698|2688|2688|2725|2725|2688|2688|5012800
1101877200000|2004-12-01 05:00:00|2697|2697|2768|2768|2778|2778|2696|2696|7881200
1101963600000|2004-12-02 05:00:00|2768|2768|2762|2762|2799|2799|2761|2761|5875500
1102050000000|2004-12-03 05:00:00|2752|2752|2737|2737|2775|2775|2728|2728|5514700
1102309200000|2004-12-06 05:00:00|2737|2737|2732|2732|2750|2750|2720|2720|4546400
1102395600000|2004-12-07 05:00:00|2724|2724|2710|2710|2748|2748|2699|2699|5890400
1102482000000|2004-12-08 05:00:00|2707|2707|2720|2720|2720|2720|2668|2668|6197200
1102568400000|2004-12-09 05:00:00|2720|2720|2762|2762|2764|2764|2715|2715|7343500
1102654800000|2004-12-10 05:00:00|2701|2701|2763|2763|2798|2798|2701|2701|4007000
1102914000000|2004-12-13 05:00:00|2764|2764|2773|2773|2779|2779|2759|2759|5051900
1103000400000|2004-12-14 05:00:00|2773|2773|2766|2766|2774|2774|2758|2758|5453600
1103086800000|2004-12-15 05:00:00|2750|2750|2760|2760|2771|2771|2748|2748|6841600
1103173200000|2004-12-16 05:00:00|2760|2760|2755|2755|2786|2786|2743|2743|6046200
1103259600000|2004-12-17 05:00:00|2756|2756|2737|2737|2775|2775|2735|2735|8105800
1103518800000|2004-12-20 05:00:00|2743|2743|2742|2742|2763|2763|2723|2723|4551900
1103605200000|2004-12-21 05:00:00|2737|2737|2748|2748|2765|2765|2729|2729|4336800
1103691600000|2004-12-22 05:00:00|2757|2757|2763|2763|2765|2765|2738.3|2738.3|4236500
1103778000000|2004-12-23 05:00:00|2756|2756|2759|2759|2768|2768|2752|2752|2901000
1104123600000|2004-12-27 05:00:00|2766|2766|2775|2775|2785|2785|2759|2759|2907200
1104210000000|2004-12-28 05:00:00|2777|2777|2799|2799|2799|2799|2769|2769|3306800
1104296400000|2004-12-29 05:00:00|2788|2788|2795|2795|2798|2798|2782|2782|3549200
1104382800000|2004-12-30 05:00:00|2798|2798|2788|2788|2803|2803|2788|2788|3895700
1104469200000|2004-12-31 05:00:00|2798|2798|2780|2780|2800|2800|2776|2776|2484800
1104728400000|2005-01-03 05:00:00|2781|2781|2785|2785|2826|2826|2781|2781|5622000
1104814800000|2005-01-04 05:00:00|2822|2822|2755|2755|2822|2822|2752.15|2752.15|5814400
1104901200000|2005-01-05 05:00:00|2756|2756|2740|2740|2775|2775|2739|2739|5381000
1104987600000|2005-01-06 05:00:00|2743|2743|2744|2744|2786|2786|2735.6|2735.6|5531200
1105074000000|2005-01-07 05:00:00|2750|2750|2717|2717|2754|2754|2705.1|2705.1|6535000
1105333200000|2005-01-10 05:00:00|2715|2715|2728|2728|2738|2738|2710|2710|4449400
1105419600000|2005-01-11 05:00:00|2716|2716|2721|2721|2744|2744|2711|2711|7538600
1105506000000|2005-01-12 05:00:00|2722|2722|2772|2772|2788|2788|2716|2716|7811400
1105592400000|2005-01-13 05:00:00|2788|2788|2775|2775|2788|2788|2763|2763|6652400
1105678800000|2005-01-14 05:00:00|2808|2808|2830|2830|2850|2850|2805|2805|12334100
1106024400000|2005-01-18 05:00:00|2831|2831|2874|2874|2885|2885|2825|2825|9546700
1106110800000|2005-01-19 05:00:00|2877|2877|2850|2850|2894|2894|2846|2846|8515500
1106197200000|2005-01-20 05:00:00|2840|2840|2852|2852|2871|2871|2825|2825|5883400
1106283600000|2005-01-21 05:00:00|2852|2852|2815|2815|2859|2859|2815|2815|6172400
1106542800000|2005-01-24 05:00:00|2815|2815|2795|2795|2827|2827|2790|2790|6039900
1106629200000|2005-01-25 05:00:00|2818|2818|2880|2880|2885|2885|2795|2795|9926100
1106715600000|2005-01-26 05:00:00|2891|2891|2858|2858|2891|2891|2831|2831|7052300
1106802000000|2005-01-27 05:00:00|2842|2842|2830|2830|2856|2856|2806|2806|7144000
1106888400000|2005-01-28 05:00:00|2820|2820|2823|2823|2838|2838|2796|2796|7690300
1107147600000|2005-01-31 05:00:00|2883|2883|2863|2863|2885|2885|2845|2845|6867500
1107234000000|2005-02-01 05:00:00|2875|2875|2880|2880|2897|2897|2843|2843|10742000
1107320400000|2005-02-02 05:00:00|2889|2889|2883|2883|2890|2890|2868|2868|7657500
1107406800000|2005-02-03 05:00:00|2886|2886|2880|2880|2886|2886|2852|2852|5136000
1107493200000|2005-02-04 05:00:00|2877|2877|2931|2931|2936|2936|2867|2867|9252200
1107752400000|2005-02-07 05:00:00|2942|2942|2988|2988|2990|2990|2926|2926|9276100
1107838800000|2005-02-08 05:00:00|2988|2988|2984|2984|2999|2999|2962|2962|5937900
1107925200000|2005-02-09 05:00:00|2975|2975|2935|2935|2983|2983|2935|2935|6641900
1108011600000|2005-02-10 05:00:00|2953|2953|2935|2935|2957|2957|2922|2922|5401500
1108098000000|2005-02-11 05:00:00|2924|2924|2934|2934|2954|2954|2898|2898|6018900
1108357200000|2005-02-14 05:00:00|2924|2924|2939|2939|2944|2944|2900|2900|5077200
1108443600000|2005-02-15 05:00:00|2931|2931|2958|2958|2958|2958|2924|2924|5026900
1108530000000|2005-02-16 05:00:00|2950|2950|2933|2933|2950|2950|2927|2927|4078700
1108616400000|2005-02-17 05:00:00|2924|2924|2935|2935|2947|2947|2915|2915|4771300
1108702800000|2005-02-18 05:00:00|2936|2936|2906|2906|2937|2937|2906|2906|5469300
1109048400000|2005-02-22 05:00:00|2884|2884|2843|2843|2900|2900|2842|2842|7477400
1109134800000|2005-02-23 05:00:00|2843|2843|2865|2865|2884.46|2884.46|2810|2810|5976100
1109221200000|2005-02-24 05:00:00|2854|2854|2815|2815|2877|2877|2809|2809|8438300
1109307600000|2005-02-25 05:00:00|2810|2810|2789|2789|2850|2850|2751|2751|10070300
1109566800000|2005-02-28 05:00:00|2774|2774|2794|2794|2794|2794|2760|2760|6507100
1109653200000|2005-03-01 05:00:00|2797|2797|2848|2848|2851|2851|2790|2790|7472700
1109739600000|2005-03-02 05:00:00|2840|2840|2869|2869|2885|2885|2830|2830|4796100
1109826000000|2005-03-03 05:00:00|2869|2869|2857|2857|2877|2877|2841|2841|6836600
1109912400000|2005-03-04 05:00:00|2875|2875|2888|2888|2897|2897|2861|2861|6053000
1110171600000|2005-03-07 05:00:00|2887|2887|2896|2896|2900|2900|2875|2875|4128800
1110258000000|2005-03-08 05:00:00|2875|2875|2853|2853|2876|2876|2843|2843|6346600
1110344400000|2005-03-09 05:00:00|2838|2838|2798|2798|2852|2852|2769|2769|9183200
1110430800000|2005-03-10 05:00:00|2788|2788|2800|2800|2821|2821|2781|2781|4912800
1110517200000|2005-03-11 05:00:00|2812|2812|2759|2759|2821|2821|2747|2747|6875100
1110776400000|2005-03-14 05:00:00|2800|2800|2802|2802|2810|2810|2763|2763|7924900
1110862800000|2005-03-15 05:00:00|2830|2830|2860|2860|2897|2897|2830|2830|10809300
1110949200000|2005-03-16 05:00:00|2845|2845|2865|2865|2892|2892|2840|2840|9730200
1111035600000|2005-03-17 05:00:00|2885|2885|2837|2837|2889|2889|2832|2832|6392800
1111122000000|2005-03-18 05:00:00|2844|2844|2809|2809|2844|2844|2782|2782|11601400
1111381200000|2005-03-21 05:00:00|2822|2822|2818|2818|2839|2839|2790|2790|4376600
1111467600000|2005-03-22 05:00:00|2808|2808|2778|2778|2841|2841|2778|2778|5068200
1111554000000|2005-03-23 05:00:00|2791|2791|2778|2778|2803|2803|2773|2773|5188800
1111640400000|2005-03-24 05:00:00|2780|2780|2775|2775|2815|2815|2775|2775|4783000
1111986000000|2005-03-28 05:00:00|2793|2793|2817|2817|2842|2842|2791|2791|5360200
1112072400000|2005-03-29 05:00:00|2810|2810|2790|2790|2825|2825|2780|2780|6261800
1112158800000|2005-03-30 05:00:00|2800|2800|2835|2835|2845|2845|2797|2797|4891900
1112245200000|2005-03-31 05:00:00|2840|2840|2873|2873|2885|2885|2825|2825|6359300
1112331600000|2005-04-01 05:00:00|2879|2879|2858|2858|2889|2889|2851|2851|5202000
1112587200000|2005-04-04 04:00:00|2865|2865|2843|2843|2867|2867|2832|2832|4609900
1112673600000|2005-04-05 04:00:00|2837|2837|2854|2854|2866|2866|2831|2831|4413600
1112760000000|2005-04-06 04:00:00|2865|2865|2841|2841|2867|2867|2834|2834|3708900
1112846400000|2005-04-07 04:00:00|2841|2841|2870|2870|2871|2871|2835|2835|4726800
1112932800000|2005-04-08 04:00:00|2864|2864|2840|2840|2900|2900|2830|2830|4482700
1113192000000|2005-04-11 04:00:00|2839|2839|2813|2813|2846|2846|2805|2805|4356300
1113278400000|2005-04-12 04:00:00|2810|2810|2814|2814|2821|2821|2772|2772|6103900
1113364800000|2005-04-13 04:00:00|2803|2803|2770|2770|2830|2830|2770|2770|4321500
1113451200000|2005-04-14 04:00:00|2764|2764|2763|2763|2788|2788|2752|2752|5573200
1113537600000|2005-04-15 04:00:00|2756|2756|2737|2737|2775|2775|2733|2733|7507500
1113796800000|2005-04-18 04:00:00|2700|2700|2694|2694|2730|2730|2680|2680|5974000
1113883200000|2005-04-19 04:00:00|2699|2699|2715|2715|2729|2729|2685|2685|6097000
1113969600000|2005-04-20 04:00:00|2695|2695|2662|2662|2723|2723|2660|2660|5339900
1114056000000|2005-04-21 04:00:00|2681|2681|2767|2767|2775|2775|2671|2671|7411500
1114142400000|2005-04-22 04:00:00|2760|2760|2730|2730|2771|2771|2694|2694|4895700
1114401600000|2005-04-25 04:00:00|2734|2734|2720|2720|2742|2742|2705|2705|4302900
1114488000000|2005-04-26 04:00:00|2711|2711|2680|2680|2712|2712|2680|2680|5734500
1114574400000|2005-04-27 04:00:00|2670|2670|2684|2684|2690|2690|2651|2651|5436900
1114660800000|2005-04-28 04:00:00|2660|2660|2590|2590|2669|2669|2582|2582|9824400
1114747200000|2005-04-29 04:00:00|2605|2605|2640|2640|2640|2640|2571|2571|8260100
1115006400000|2005-05-02 04:00:00|2657|2657|2633|2633|2672|2672|2611|2611|6418000
1115092800000|2005-05-03 04:00:00|2607|2607|2625|2625|2645|2645|2602|2602|6978000
1115179200000|2005-05-04 04:00:00|2625|2625|2679|2679|2682|2682|2618|2618|5148900
1115265600000|2005-05-05 04:00:00|2670|2670|2671|2671|2696|2696|2663|2663|4457100
1115352000000|2005-05-06 04:00:00|2695|2695|2689|2689|2715|2715|2681|2681|5733600
1115611200000|2005-05-09 04:00:00|2695|2695|2706|2706|2718|2718|2695|2695|5877500
1115697600000|2005-05-10 04:00:00|2690|2690|2695|2695|2707|2707|2668|2668|5374800
1115784000000|2005-05-11 04:00:00|2698|2698|2667|2667|2778|2778|2625|2625|10674900
1115870400000|2005-05-12 04:00:00|2695|2695|2675|2675|2709|2709|2662|2662|7732800
1115956800000|2005-05-13 04:00:00|2691|2691|2700|2700|2710|2710|2595|2595|7092300
1116216000000|2005-05-16 04:00:00|2705|2705|2707|2707|2717|2717|2693|2693|6022700
1116302400000|2005-05-17 04:00:00|2695|2695|2728|2728|2740|2740|2691|2691|6222600
1116388800000|2005-05-18 04:00:00|2744|2744|2750|2750|2760|2760|2716|2716|7373100
1116475200000|2005-05-19 04:00:00|2769|2769|2794|2794|2802|2802|2765|2765|6571300
1116561600000|2005-05-20 04:00:00|2800|2800|2783|2783|2800|2800|2780|2780|6088000
1116820800000|2005-05-23 04:00:00|2777|2777|2755|2755|2783|2783|2753|2753|8356700
1116907200000|2005-05-24 04:00:00|2745|2745|2766|2766|2774|2774|2742|2742|5998000
1116993600000|2005-05-25 04:00:00|2741|2741|2765|2765|2775|2775|2730|2730|6883000
1117080000000|2005-05-26 04:00:00|2780|2780|2780|2780|2793|2793|2774|2774|5041300
1117166400000|2005-05-27 04:00:00|2776|2776|2788|2788|2800|2800|2773|2773|3774900
1117512000000|2005-05-31 04:00:00|2768|2768|2744|2744|2772|2772|2742|2742|6144900
1117598400000|2005-06-01 04:00:00|2751|2751|2758|2758|2781|2781|2736|2736|5864400
1117684800000|2005-06-02 04:00:00|2758|2758|2744|2744|2760|2760|2739|2739|5354300
1117771200000|2005-06-03 04:00:00|2735|2735|2732|2732|2744|2744|2725|2725|5494800
1118030400000|2005-06-06 04:00:00|2727|2727|2708|2708|2746|2746|2706|2706|6540900
1118116800000|2005-06-07 04:00:00|2715|2715|2729|2729|2750|2750|2715|2715|7115300
1118203200000|2005-06-08 04:00:00|2740|2740|2741|2741|2762|2762|2736|2736|5837900
1118289600000|2005-06-09 04:00:00|2735|2735|2755|2755|2766|2766|2733|2733|4916300
1118376000000|2005-06-10 04:00:00|2670|2670|2752|2752|2771|2771|2670|2670|6059700
1118635200000|2005-06-13 04:00:00|2740|2740|2776|2776|2788|2788|2730|2730|5889700
1118721600000|2005-06-14 04:00:00|2785|2785|2764|2764|2799|2799|2760|2760|6813300
1118808000000|2005-06-15 04:00:00|2780|2780|2704|2704|2780|2780|2698|2698|10349000
1118894400000|2005-06-16 04:00:00|2707|2707|2678|2678|2720|2720|2677|2677|6783700
1118980800000|2005-06-17 04:00:00|2718|2718|2670|2670|2718|2718|2660|2660|9281400
1119240000000|2005-06-20 04:00:00|2653|2653|2659|2659|2670|2670|2641|2641|5452700
1119326400000|2005-06-21 04:00:00|2668|2668|2673|2673|2689|2689|2657|2657|3836300
1119412800000|2005-06-22 04:00:00|2690|2690|2669|2669|2700|2700|2660|2660|4523800
1119499200000|2005-06-23 04:00:00|2667|2667|2627|2627|2680|2680|2625|2625|4352300
1119585600000|2005-06-24 04:00:00|2568|2568|2604|2604|2629|2629|2568|2568|6198900
1119844800000|2005-06-27 04:00:00|2604|2604|2563|2563|2615|2615|2547|2547|6880400
1119931200000|2005-06-28 04:00:00|2576|2576|2586|2586|2605|2605|2570|2570|6303200
1120017600000|2005-06-29 04:00:00|2576|2576|2543|2543|2584|2584|2537|2537|7971700
1120104000000|2005-06-30 04:00:00|2540|2540|2518|2518|2575|2575|2512|2512|7677900
1120190400000|2005-07-01 04:00:00|2522|2522|2509|2509|2549|2549|2496|2496|5273500
1120536000000|2005-07-05 04:00:00|2508|2508|2504|2504|2525|2525|2487|2487|5620500
1120622400000|2005-07-06 04:00:00|2493|2493|2479|2479|2506|2506|2475|2475|7262600
1120708800000|2005-07-07 04:00:00|2447|2447|2445|2445|2466|2466|2435|2435|10304400
1120795200000|2005-07-08 04:00:00|2441|2441|2500|2500|2526|2526|2438|2438|10312800
1121054400000|2005-07-11 04:00:00|2535|2535|2518|2518|2547|2547|2500|2500|8776900
1121140800000|2005-07-12 04:00:00|2525|2525|2541|2541|2572|2572|2505|2505|10138000
1121227200000|2005-07-13 04:00:00|2559|2559|2571|2571|2588|2588|2540|2540|7497600
1121313600000|2005-07-14 04:00:00|2592|2592|2633|2633|2650|2650|2585|2585|12427800
1121400000000|2005-07-15 04:00:00|2640|2640|2638|2638|2647|2647|2625|2625|7610600
1121659200000|2005-07-18 04:00:00|2633|2633|2605|2605|2645|2645|2601|2601|7186400
1121745600000|2005-07-19 04:00:00|2602|2602|2576|2576|2613|2613|2561|2561|8569300
1121832000000|2005-07-20 04:00:00|2577|2577|2583|2583|2587|2587|2556|2556|6070500
1121918400000|2005-07-21 04:00:00|2585|2585|2556|2556|2585|2585|2550|2550|5449700
1122004800000|2005-07-22 04:00:00|2553|2553|2583|2583|2586|2586|2551|2551|4686700
1122264000000|2005-07-25 04:00:00|2583|2583|2564|2564|2593|2593|2559|2559|3745700
1122350400000|2005-07-26 04:00:00|2572|2572|2588|2588|2615|2615|2566|2566|5926700
1122436800000|2005-07-27 04:00:00|2619|2619|2583|2583|2619|2619|2561|2561|5621000
1122523200000|2005-07-28 04:00:00|2570|2570|2595|2595|2611|2611|2570|2570|4273100
1122609600000|2005-07-29 04:00:00|2589|2589|2564|2564|2598|2598|2563|2563|3759900
1122868800000|2005-08-01 04:00:00|2564|2564|2561|2561|2579|2579|2552|2552|5305900
1122955200000|2005-08-02 04:00:00|2558|2558|2556|2556|2565|2565|2545|2545|4762200
1123041600000|2005-08-03 04:00:00|2567|2567|2577|2577|2615|2615|2552|2552|7709500
1123128000000|2005-08-04 04:00:00|2575|2575|2562|2562|2583|2583|2556|2556|3984900
1123214400000|2005-08-05 04:00:00|2550|2550|2548|2548|2559|2559|2530|2530|3920600
1123473600000|2005-08-08 04:00:00|2545|2545|2541|2541|2576|2576|2529|2529|4092900
1123560000000|2005-08-09 04:00:00|2564|2564|2614|2614|2626|2626|2564|2564|10703400
1123646400000|2005-08-10 04:00:00|2560|2560|2547|2547|2595|2595|2527|2527|12445700
1123732800000|2005-08-11 04:00:00|2540|2540|2588|2588|2590|2590|2540|2540|8313000
1123819200000|2005-08-12 04:00:00|2583|2583|2576|2576|2588|2588|2552|2552|6406400
1124078400000|2005-08-15 04:00:00|2585|2585|2617|2617|2626.2|2626.2|2572|2572|8949400
1124164800000|2005-08-16 04:00:00|2620|2620|2626|2626|2636|2636|2608|2608|8376700
1124251200000|2005-08-17 04:00:00|2617|2617|2629|2629|2647|2647|2607|2607|5755400
1124337600000|2005-08-18 04:00:00|2617|2617|2608|2608|2626|2626|2601|2601|6261400
1124424000000|2005-08-19 04:00:00|2610|2610|2597|2597|2620|2620|2592|2592|5697800
1124683200000|2005-08-22 04:00:00|2591|2591|2573|2573|2597|2597|2550|2550|9335100
1124769600000|2005-08-23 04:00:00|2563|2563|2580|2580|2585|2585|2555|2555|7065800
1124856000000|2005-08-24 04:00:00|2571|2571|2540|2540|2580|2580|2540|2540|7722800
1124942400000|2005-08-25 04:00:00|2549|2549|2520|2520|2549|2549|2515|2515|7587100
1125028800000|2005-08-26 04:00:00|2525|2525|2533|2533|2548|2548|2516|2516|6439100
1125288000000|2005-08-29 04:00:00|2513|2513|2535|2535|2546|2546|2510|2510|5852700
1125374400000|2005-08-30 04:00:00|2514|2514|2529|2529|2536|2536|2513|2513|10634900
1125460800000|2005-08-31 04:00:00|2525|2525|2519|2519|2525|2525|2492|2492|9482600
1125547200000|2005-09-01 04:00:00|2509|2509|2469|2469|2517|2517|2465|2465|10126600
1125633600000|2005-09-02 04:00:00|2469|2469|2476|2476|2493|2493|2455|2455|6367000
1125979200000|2005-09-06 04:00:00|2480|2480|2517|2517|2526|2526|2480|2480|7166500
1126065600000|2005-09-07 04:00:00|2504|2504|2522|2522|2534|2534|2503|2503|6949100
1126152000000|2005-09-08 04:00:00|2504|2504|2495|2495|2515|2515|2490|2490|9109200
1126238400000|2005-09-09 04:00:00|2495|2495|2504|2504|2530|2530|2484|2484|8479000
1126497600000|2005-09-12 04:00:00|2507|2507|2512|2512|2516|2516|2491|2491|5895000
1126584000000|2005-09-13 04:00:00|2512|2512|2481|2481|2513|2513|2479|2479|5889100
1126670400000|2005-09-14 04:00:00|2481|2481|2411|2411|2498|2498|2385|2385|13133200
1126756800000|2005-09-15 04:00:00|2402|2402|2400|2400|2411|2411|2390|2390|14236300
1126843200000|2005-09-16 04:00:00|2410|2410|2411|2411|2424|2424|2402|2402|11751900
1127102400000|2005-09-19 04:00:00|2400|2400|2390|2390|2406|2406|2380|2380|7976300
1127188800000|2005-09-20 04:00:00|2390|2390|2375|2375|2418|2418|2374|2374|10385600
1127275200000|2005-09-21 04:00:00|2359|2359|2333|2333|2367|2367|2332|2332|11514200
1127361600000|2005-09-22 04:00:00|2323|2323|2323|2323|2335|2335|2290|2290|11276500
1127448000000|2005-09-23 04:00:00|2312|2312|2322|2322|2328|2328|2297|2297|9919700
1127707200000|2005-09-26 04:00:00|2340|2340|2326|2326|2344|2344|2313|2313|7225400
1127793600000|2005-09-27 04:00:00|2330|2330|2336|2336|2349|2349|2310|2310|8686400
1127880000000|2005-09-28 04:00:00|2334|2334|2337|2337|2357|2357|2322|2322|8356700
1127966400000|2005-09-29 04:00:00|2337|2337|2396|2396|2400|2400|2328|2328|11536800
1128052800000|2005-09-30 04:00:00|2404|2404|2413|2413|2435|2435|2401.5|2401.5|8086900
1128312000000|2005-10-03 04:00:00|2413|2413|2401|2401|2422|2422|2396|2396|5784100
1128398400000|2005-10-04 04:00:00|2462|2462|2456|2456|2500|2500|2406|2406|15663100
1128484800000|2005-10-05 04:00:00|2440|2440|2423|2423|2457|2457|2422|2422|8971100
1128571200000|2005-10-06 04:00:00|2425|2425|2409|2409|2460|2460|2392|2392|9839900
1128657600000|2005-10-07 04:00:00|2410|2410|2410|2410|2419|2419|2402|2402|5734100
1128916800000|2005-10-10 04:00:00|2404|2404|2388|2388|2412|2412|2384|2384|6709000
1129003200000|2005-10-11 04:00:00|2382|2382|2377|2377|2409|2409|2370|2370|8350000
1129089600000|2005-10-12 04:00:00|2375|2375|2334|2334|2396|2396|2320|2320|12504700
1129176000000|2005-10-13 04:00:00|2315|2315|2343|2343|2346|2346|2308|2308|8352400
1129262400000|2005-10-14 04:00:00|2341|2341|2339|2339|2354|2354|2320|2320|6453200
1129521600000|2005-10-17 04:00:00|2324|2324|2349|2349|2355|2355|2313|2313|7226000
1129608000000|2005-10-18 04:00:00|2349|2349|2339|2339|2354|2354|2319|2319|9195700
1129694400000|2005-10-19 04:00:00|2322|2322|2344|2344|2348|2348|2290|2290|8533400
1129780800000|2005-10-20 04:00:00|2333|2333|2296|2296|2344|2344|2289|2289|7620200
1129867200000|2005-10-21 04:00:00|2310|2310|2298|2298|2339|2339|2290|2290|8762400
1130126400000|2005-10-24 04:00:00|2298|2298|2330|2330|2335|2335|2297|2297|8311600
1130212800000|2005-10-25 04:00:00|2317|2317|2352|2352|2361|2361|2315|2315|9345300
1130299200000|2005-10-26 04:00:00|2355|2355|2358|2358|2385|2385|2349|2349|6842600
1130385600000|2005-10-27 04:00:00|2376|2376|2342|2342|2380|2380|2335|2335|6180400
1130472000000|2005-10-28 04:00:00|2353|2353|2382|2382|2400|2400|2350|2350|8569500
1130734800000|2005-10-31 05:00:00|2400|2400|2437|2437|2450|2450|2398|2398|10349800
1130821200000|2005-11-01 05:00:00|2428|2428|2466|2466|2481|2481|2428|2428|11858100
1130907600000|2005-11-02 05:00:00|2460|2460|2482|2482|2487|2487|2456|2456|7354800
1130994000000|2005-11-03 05:00:00|2498|2498|2490|2490|2500|2500|2463|2463|9443600
1131080400000|2005-11-04 05:00:00|2500|2500|2481|2481|2505|2505|2459|2459|6801400
1131339600000|2005-11-07 05:00:00|2500|2500|2516|2516|2520|2520|2487|2487|7800300
1131426000000|2005-11-08 05:00:00|2517|2517|2516|2516|2526|2526|2507|2507|7429100
1131512400000|2005-11-09 05:00:00|2516|2516|2542|2542|2554|2554|2516|2516|8673600
1131598800000|2005-11-10 05:00:00|2540|2540|2571|2571|2580|2580|2539|2539|7486900
1131685200000|2005-11-11 05:00:00|2571|2571|2586|2586|2600|2600|2563|2563|8173400
1131944400000|2005-11-14 05:00:00|2580|2580|2601|2601|2619|2619|2575|2575|10396500
1132030800000|2005-11-15 05:00:00|2593|2593|2606|2606|2611|2611|2570|2570|10762000
1132117200000|2005-11-16 05:00:00|2602|2602|2585|2585|2616|2616|2561|2561|8834300
1132203600000|2005-11-17 05:00:00|2574|2574|2599|2599|2610|2610|2570|2570|9774500
1132290000000|2005-11-18 05:00:00|2550|2550|2520|2520|2568|2568|2502|2502|20373900
1132549200000|2005-11-21 05:00:00|2505|2505|2505|2505|2517|2517|2476|2476|9259900
1132635600000|2005-11-22 05:00:00|2492|2492|2494|2494|2500|2500|2473|2473|9180000
1132722000000|2005-11-23 05:00:00|2513|2513|2496|2496|2515|2515|2491|2491|7595100
1132894800000|2005-11-25 05:00:00|2502|2502|2505|2505|2519|2519|2496|2496|2091700
1133154000000|2005-11-28 05:00:00|2519|2519|2502|2502|2520|2520|2484|2484|5891400
1133240400000|2005-11-29 05:00:00|2506|2506|2508|2508|2524|2524|2500|2500|7514300
1133326800000|2005-11-30 05:00:00|2510|2510|2493|2493|2510|2510|2480|2480|9593500
1133413200000|2005-12-01 05:00:00|2505|2505|2496|2496|2511|2511|2490|2490|7739700
1133499600000|2005-12-02 05:00:00|2489|2489|2488|2488|2500|2500|2482|2482|5699900
1133758800000|2005-12-05 05:00:00|2482|2482|2501|2501|2506|2506|2480.98|2480.98|9633600
1133845200000|2005-12-06 05:00:00|2515|2515|2552|2552|2558|2558|2505|2505|10305200
1133931600000|2005-12-07 05:00:00|2550|2550|2567|2567|2570|2570|2533|2533|8428600
1134018000000|2005-12-08 05:00:00|2533|2533|2505|2505|2551|2551|2497|2497|7878200
1134104400000|2005-12-09 05:00:00|2508|2508|2519|2519|2525|2525|2503|2503|5561800
1134363600000|2005-12-12 05:00:00|2529|2529|2515|2515|2545|2545|2515|2515|4430000
1134450000000|2005-12-13 05:00:00|2510|2510|2513|2513|2528|2528|2504|2504|6801600
1134536400000|2005-12-14 05:00:00|2505|2505|2500|2500|2513|2513|2484|2484|8645800
1134622800000|2005-12-15 05:00:00|2500|2500|2474|2474|2509|2509|2471|2471|8038400
1134709200000|2005-12-16 05:00:00|2490|2490|2470|2470|2491|2491|2454|2454|16057200
1134968400000|2005-12-19 05:00:00|2432|2432|2454|2454|2485|2485|2432|2432|6823300
1135054800000|2005-12-20 05:00:00|2452|2452|2427|2427|2468|2468|2422|2422|9070100
1135141200000|2005-12-21 05:00:00|2427|2427|2410|2410|2438|2438|2395|2395|7847300
1135227600000|2005-12-22 05:00:00|2412|2412|2419|2419|2421|2421|2396|2396|6597900
1135314000000|2005-12-23 05:00:00|2395|2395|2427|2427|2438|2438|2395|2395|3309900
1135659600000|2005-12-27 05:00:00|2434|2434|2414|2414|2440|2440|2410.01|2410.01|4583600
1135746000000|2005-12-28 05:00:00|2411|2411|2413|2413|2430|2430|2411|2411|4534800
1135832400000|2005-12-29 05:00:00|2418|2418|2417|2417|2428|2428|2410|2410|4870700
1135918800000|2005-12-30 05:00:00|2415|2415|2397|2397|2419|2419|2395|2395|7237000
1136264400000|2006-01-03 05:00:00|2408|2408|2440|2440|2448|2448|2400|2400|9657400
1136350800000|2006-01-04 05:00:00|2450|2450|2399|2399|2469|2469|2377|2377|13165300
1136437200000|2006-01-05 05:00:00|2413|2413|2441|2441|2469|2469|2410|2410|8698200
1136523600000|2006-01-06 05:00:00|2465|2465|2474|2474|2479|2479|2444|2444|6412800
1136782800000|2006-01-09 05:00:00|2485|2485|2500|2500|2503|2503|2472|2472|6590300
1136869200000|2006-01-10 05:00:00|2502|2502|2532|2532|2533|2533|2500|2500|11798200
1136955600000|2006-01-11 05:00:00|2538|2538|2556|2556|2579|2579|2525|2525|12197600
1137042000000|2006-01-12 05:00:00|2565|2565|2564|2564|2579|2579|2552|2552|9897000
1137128400000|2006-01-13 05:00:00|2561|2561|2570|2570|2574|2574|2550|2550|8073600
1137474000000|2006-01-17 05:00:00|2583|2583|2538|2538|2583|2583|2538|2538|9326800
1137560400000|2006-01-18 05:00:00|2523|2523|2520|2520|2535|2535|2499|2499|7939500
1137646800000|2006-01-19 05:00:00|2491|2491|2624|2624|2630|2630|2491|2491|26537500
1137733200000|2006-01-20 05:00:00|2610|2610|2572|2572|2650|2650|2560|2560|18981000
1137992400000|2006-01-23 05:00:00|2575|2575|2552|2552|2580|2580|2525|2525|11311500
1138078800000|2006-01-24 05:00:00|2560|2560|2599|2599|2613|2613|2560|2560|22929000
1138165200000|2006-01-25 05:00:00|2619|2619|2544|2544|2620|2620|2535|2535|33056200
1138251600000|2006-01-26 05:00:00|2550|2550|2508|2508|2558|2558|2490|2490|32512800
1138338000000|2006-01-27 05:00:00|2516|2516|2508|2508|2528|2528|2499|2499|11728900
1138597200000|2006-01-30 05:00:00|2522|2522|2546|2546|2558|2558|2518|2518|20554000
1138683600000|2006-01-31 05:00:00|2550|2550|2531|2531|2551|2551|2523|2523|15992000
1138770000000|2006-02-01 05:00:00|2515|2515|2527|2527|2534|2534|2515|2515|11972900
1138856400000|2006-02-02 05:00:00|2515|2515|2510|2510|2517|2517|2500|2500|10637100
1138942800000|2006-02-03 05:00:00|2498|2498|2501|2501|2511|2511|2490|2490|12023300
1139202000000|2006-02-06 05:00:00|2520|2520|2496|2496|2535|2535|2496|2496|12377100
1139288400000|2006-02-07 05:00:00|2557|2557|2670|2670|2688|2688|2550|2550|48028600
1139374800000|2006-02-08 05:00:00|2666|2666|2690|2690|2704|2704|2660|2660|25301000
1139461200000|2006-02-09 05:00:00|2686|2686|2672|2672|2686|2686|2657|2657|13862500
1139547600000|2006-02-10 05:00:00|2661|2661|2668|2668|2676|2676|2647|2647|10225600
1139806800000|2006-02-13 05:00:00|2668|2668|2641|2641|2676|2676|2625|2625|9626400
1139893200000|2006-02-14 05:00:00|2656|2656|2675|2675|2675|2675|2649|2649|11966700
1139979600000|2006-02-15 05:00:00|2675|2675|2688|2688|2691|2691|2662|2662|12094100
1140066000000|2006-02-16 05:00:00|2690|2690|2705|2705|2710|2710|2680|2680|10968200
1140152400000|2006-02-17 05:00:00|2705|2705|2691|2691|2719|2719|2683|2683|8101800
1140498000000|2006-02-21 05:00:00|2651|2651|2716|2716|2728|2728|2651|2651|10655100
1140584400000|2006-02-22 05:00:00|2723|2723|2746|2746|2755|2755|2715|2715|10957400
1140670800000|2006-02-23 05:00:00|2746|2746|2771|2771|2778|2778|2737|2737|12931900
1140757200000|2006-02-24 05:00:00|2771|2771|2798|2798|2799|2799|2761|2761|11812900
1141016400000|2006-02-27 05:00:00|2800|2800|2838|2838|2849|2849|2798|2798|14670400
1141102800000|2006-02-28 05:00:00|2846|2846|2799|2799|2846|2846|2782|2782|10858500
1141189200000|2006-03-01 05:00:00|2800|2800|2809|2809|2818|2818|2793|2793|9110200
1141275600000|2006-03-02 05:00:00|2800|2800|2803|2803|2807|2807|2774|2774|9579600
1141362000000|2006-03-03 05:00:00|2794|2794|2822|2822|2844|2844|2791|2791|7872400
1141621200000|2006-03-06 05:00:00|2815|2815|2788|2788|2822|2822|2788|2788|7378700
1141707600000|2006-03-07 05:00:00|2781|2781|2801|2801|2806|2806|2775|2775|7741900
1141794000000|2006-03-08 05:00:00|2799|2799|2805|2805|2815|2815|2791|2791|7260700
1141880400000|2006-03-09 05:00:00|2813|2813|2809|2809|2827|2827|2783|2783|7005500
1141966800000|2006-03-10 05:00:00|2804|2804|2816|2816|2830|2830|2794|2794|8083700
1142226000000|2006-03-13 05:00:00|2827|2827|2856|2856|2862|2862|2816|2816|10409300
1142312400000|2006-03-14 05:00:00|2846|2846|2866|2866|2866|2866|2842|2842|5620500
1142398800000|2006-03-15 05:00:00|2860|2860|2875|2875|2885|2885|2855|2855|6644900
1142485200000|2006-03-16 05:00:00|2881|2881|2868|2868|2885|2885|2851|2851|6014800
1142571600000|2006-03-17 05:00:00|2879|2879|2864|2864|2880|2880|2854|2854|7977100
1142830800000|2006-03-20 05:00:00|2868|2868|2864|2864|2881|2881|2852|2852|6268700
1142917200000|2006-03-21 05:00:00|2857|2857|2810|2810|2863|2863|2804|2804|7682500
1143003600000|2006-03-22 05:00:00|2811|2811|2779|2779|2820|2820|2775|2775|13030400
1143090000000|2006-03-23 05:00:00|2790|2790|2752|2752|2790|2790|2741|2741|12481900
1143176400000|2006-03-24 05:00:00|2749|2749|2745|2745|2768|2768|2735|2735|6916900
1143435600000|2006-03-27 05:00:00|2740|2740|2734|2734|2754|2754|2730|2730|8328300
1143522000000|2006-03-28 05:00:00|2741|2741|2709|2709|2744|2744|2706|2706|12831800
1143608400000|2006-03-29 05:00:00|2722|2722|2786|2786|2812|2812|2716|2716|12855400
1143694800000|2006-03-30 05:00:00|2768|2768|2787|2787|2809|2809|2765|2765|7344900
1143781200000|2006-03-31 05:00:00|2785|2785|2789|2789|2805|2805|2769|2769|7905800
1144036800000|2006-04-03 04:00:00|2787|2787|2794|2794|2807|2807|2781|2781|7027900
1144123200000|2006-04-04 04:00:00|2786|2786|2791|2791|2825|2825|2778|2778|7457600
1144209600000|2006-04-05 04:00:00|2787|2787|2779|2779|2794|2794|2763|2763|7588000
1144296000000|2006-04-06 04:00:00|2768|2768|2768|2768|2783|2783|2738|2738|6492000
1144382400000|2006-04-07 04:00:00|2775|2775|2753|2753|2800|2800|2737|2737|5988200
1144641600000|2006-04-10 04:00:00|2755|2755|2779|2779|2800|2800|2755|2755|6659100
1144728000000|2006-04-11 04:00:00|2781|2781|2777|2777|2805|2805|2762|2762|5876700
1144814400000|2006-04-12 04:00:00|2777|2777|2792|2792|2800|2800|2773|2773|4912600
1144900800000|2006-04-13 04:00:00|2782|2782|2788|2788|2800|2800|2777|2777|3617500
1145246400000|2006-04-17 04:00:00|2790|2790|2765|2765|2790|2790|2755|2755|5845900
1145332800000|2006-04-18 04:00:00|2774|2774|2809|2809|2819|2819|2770.01|2770.01|7256200
1145419200000|2006-04-19 04:00:00|2809|2809|2748|2748|2810|2810|2747|2747|7626400
1145505600000|2006-04-20 04:00:00|2746|2746|2734|2734|2754|2754|2729|2729|7894000
1145592000000|2006-04-21 04:00:00|2754|2754|2702|2702|2754|2754|2691|2691|7633300
1145851200000|2006-04-24 04:00:00|2681|2681|2727|2727|2734|2734|2675|2675|6670800
1145937600000|2006-04-25 04:00:00|2743|2743|2700|2700|2754|2754|2687|2687|8014300
1146024000000|2006-04-26 04:00:00|2700|2700|2720|2720|2744|2744|2698|2698|6498200
1146110400000|2006-04-27 04:00:00|2700|2700|2776|2776|2785|2785|2700|2700|9581700
1146196800000|2006-04-28 04:00:00|2771|2771|2796|2796|2815|2815|2765|2765|11570700
1146456000000|2006-05-01 04:00:00|2801|2801|2767|2767|2818|2818|2763|2763|8275200
1146542400000|2006-05-02 04:00:00|2790|2790|2789|2789|2803|2803|2777.99|2777.99|6806100
1146628800000|2006-05-03 04:00:00|2795|2795|2811|2811|2816|2816|2789|2789|8444100
1146715200000|2006-05-04 04:00:00|2816|2816|2840|2840|2843|2843|2816|2816|7803700
1146801600000|2006-05-05 04:00:00|2850|2850|2909|2909|2915|2915|2850|2850|52024400
1147060800000|2006-05-08 04:00:00|2930|2930|2877|2877|2932|2932|2861|2861|27585700
1147147200000|2006-05-09 04:00:00|2885|2885|2958|2958|2960|2960|2878|2878|18208600
1147233600000|2006-05-10 04:00:00|2980|2980|3011|3011|3019|3019|2958|2958|21113500
1147320000000|2006-05-11 04:00:00|2985|2985|2980|2980|2994|2994|2952|2952|14468200
1147406400000|2006-05-12 04:00:00|2980|2980|2990|2990|2998|2998|2961|2961|12792400
1147665600000|2006-05-15 04:00:00|2975|2975|2999|2999|3000|3000|2972|2972|10999400
1147752000000|2006-05-16 04:00:00|2997|2997|3035|3035|3045|3045|2987|2987|13800600
1147838400000|2006-05-17 04:00:00|3028|3028|2976|2976|3030|3030|2965|2965|15245300
1147924800000|2006-05-18 04:00:00|2976|2976|2960|2960|2993|2993|2918|2918|13637600
1148011200000|2006-05-19 04:00:00|2970|2970|3015|3015|3040|3040|2963|2963|13920900
1148270400000|2006-05-22 04:00:00|3010|3010|3000|3000|3032|3032|2985|2985|11974500
1148356800000|2006-05-23 04:00:00|3010|3010|3023|3023|3045|3045|2995|2995|10380300
1148443200000|2006-05-24 04:00:00|3031|3031|3014|3014|3035|3035|2998|2998|12481000
1148529600000|2006-05-25 04:00:00|3030|3030|3015|3015|3033|3033|3001|3001|8319100
1148616000000|2006-05-26 04:00:00|3033|3033|3051|3051|3053|3053|3025|3025|7480600
1148961600000|2006-05-30 04:00:00|3046|3046|3020|3020|3047|3047|3016|3016|8196800
1149048000000|2006-05-31 04:00:00|3035|3035|3050|3050|3051|3051|3013|3013|14287800
1149134400000|2006-06-01 04:00:00|3050|3050|3062|3062|3072|3072|3042|3042|10074600
1149220800000|2006-06-02 04:00:00|3061|3061|3062|3062|3069|3069|3045|3045|8661600
1149480000000|2006-06-05 04:00:00|3062|3062|3074|3074|3099|3099|3045|3045|10021100
1149566400000|2006-06-06 04:00:00|3089|3089|3053|3053|3098|3098|3038|3038|16301400
1149652800000|2006-06-07 04:00:00|3053|3053|3065|3065|3103|3103|3042|3042|13496100
1149739200000|2006-06-08 04:00:00|3045|3045|2987|2987|3048|3048|2970|2970|20619600
1149825600000|2006-06-09 04:00:00|2992|2992|2933|2933|3000|3000|2925|2925|15045300
1150084800000|2006-06-12 04:00:00|2840|2840|2890|2890|2901|2901|2830|2830|18754900
1150171200000|2006-06-13 04:00:00|2852|2852|2828|2828|2873|2873|2822|2822|13464900
1150257600000|2006-06-14 04:00:00|2800|2800|2869|2869|2880|2880|2795|2795|14872200
1150344000000|2006-06-15 04:00:00|2864|2864|2919|2919|2925|2925|2850|2850|11799100
1150430400000|2006-06-16 04:00:00|2939|2939|2945|2945|2954|2954|2905|2905|12550500
1150689600000|2006-06-19 04:00:00|2943|2943|2907|2907|2945|2945|2900|2900|12251500
1150776000000|2006-06-20 04:00:00|2902|2902|2923|2923|2934|2934|2891|2891|13625600
1150862400000|2006-06-21 04:00:00|2917|2917|2913|2913|2975|2975|2904|2904|11568500
1150948800000|2006-06-22 04:00:00|2913|2913|2928|2928|2951|2951|2907|2907|9461800
1151035200000|2006-06-23 04:00:00|2920|2920|2912|2912|2928|2928|2886|2886|8631900
1151294400000|2006-06-26 04:00:00|2907|2907|2967|2967|2975|2975|2906|2906|9399800
1151380800000|2006-06-27 04:00:00|2958|2958|2941|2941|2965|2965|2932|2932|8894400
1151467200000|2006-06-28 04:00:00|2941|2941|2938|2938|2963.9|2963.9|2924|2924|8285100
1151553600000|2006-06-29 04:00:00|2958|2958|2988|2988|3007|3007|2949|2949|11089700
1151640000000|2006-06-30 04:00:00|2988|2988|3000|3000|3017|3017|2982|2982|12438800
1151899200000|2006-07-03 04:00:00|3019|3019|3002|3002|3031|3031|2996|2996|5791700
1152072000000|2006-07-05 04:00:00|2982|2982|3007|3007|3045|3045|2970|2970|11189300
1152158400000|2006-07-06 04:00:00|3006|3006|3004|3004|3045|3045|2994|2994|10770600
1152244800000|2006-07-07 04:00:00|2990|2990|2983|2983|3008|3008|2967|2967|9349400
1152504000000|2006-07-10 04:00:00|3015|3015|2992|2992|3034|3034|2985|2985|11718900
1152590400000|2006-07-11 04:00:00|2990|2990|3025|3025|3027|3027|2983|2983|10012200
1152676800000|2006-07-12 04:00:00|3025|3025|2991|2991|3030|3030|2981|2981|8415000
1152763200000|2006-07-13 04:00:00|2930|2930|2870|2870|2933|2933|2845|2845|17643000
1152849600000|2006-07-14 04:00:00|2855|2855|2849|2849|2870|2870|2815|2815|10540900
1153108800000|2006-07-17 04:00:00|2816|2816|2860|2860|2860|2860|2815|2815|10445800
1153195200000|2006-07-18 04:00:00|2847|2847|2910|2910|2914|2914|2832|2832|10826800
1153281600000|2006-07-19 04:00:00|2904|2904|2926|2926|2954|2954|2895|2895|11554000
1153368000000|2006-07-20 04:00:00|2924|2924|2912|2912|2975|2975|2912|2912|9221600
1153454400000|2006-07-21 04:00:00|2891|2891|2847|2847|2899|2899|2843|2843|10859800
1153713600000|2006-07-24 04:00:00|2856|2856|2937|2937|2941|2941|2849|2849|9214300
1153800000000|2006-07-25 04:00:00|2920|2920|2948|2948|2962|2962|2896|2896|7972100
1153886400000|2006-07-26 04:00:00|2945|2945|2934|2934|2965|2965|2922|2922|8169900
1153972800000|2006-07-27 04:00:00|2964|2964|2921|2921|2964|2964|2917|2917|10486500
1154059200000|2006-07-28 04:00:00|2938|2938|2970|2970|2979|2979|2926|2926|14653300
1154318400000|2006-07-31 04:00:00|2955|2955|2969|2969|2973|2973|2940|2940|9304300
1154404800000|2006-08-01 04:00:00|2965|2965|2935|2935|2975|2975|2932|2932|9883000
1154491200000|2006-08-02 04:00:00|2933|2933|2980|2980|2992|2992|2931|2931|8476200
1154577600000|2006-08-03 04:00:00|2951|2951|3004|3004|3010|3010|2939|2939|8142100
1154664000000|2006-08-04 04:00:00|3008|3008|2990|2990|3012|3012|2960|2960|9907500
1154923200000|2006-08-07 04:00:00|2990|2990|2939|2939|2990|2990|2918|2918|10501000
1155009600000|2006-08-08 04:00:00|2950|2950|2898|2898|2969|2969|2877|2877|12411700
1155096000000|2006-08-09 04:00:00|3000|3000|2883|2883|3005|3005|2879|2879|18687300
1155182400000|2006-08-10 04:00:00|2875|2875|2958|2958|2973|2973|2853|2853|17026600
1155268800000|2006-08-11 04:00:00|2962|2962|2943|2943|2968|2968|2922|2922|6822100
1155528000000|2006-08-14 04:00:00|2953|2953|2952|2952|2980|2980|2944|2944|8675100
1155614400000|2006-08-15 04:00:00|2965|2965|2964|2964|2976|2976|2948|2948|7508300
1155700800000|2006-08-16 04:00:00|2971|2971|2971|2971|2976|2976|2956|2956|9780400
1155787200000|2006-08-17 04:00:00|2960|2960|2990|2990|3000|3000|2956|2956|6107200
1155873600000|2006-08-18 04:00:00|2997|2997|2991|2991|2997|2997|2964|2964|6730200
1156132800000|2006-08-21 04:00:00|2990|2990|2997|2997|2997|2997|2968|2968|6718000
1156219200000|2006-08-22 04:00:00|2997|2997|2964|2964|3005|3005|2951|2951|14744100
1156305600000|2006-08-23 04:00:00|2962|2962|2919|2919|2980|2980|2901|2901|9075000
1156392000000|2006-08-24 04:00:00|2917|2917|2895|2895|2931|2931|2882|2882|10348100
1156478400000|2006-08-25 04:00:00|2880|2880|2895|2895|2907|2907|2870|2870|5863800
1156737600000|2006-08-28 04:00:00|2893|2893|2937|2937|2945|2945|2892|2892|5115200
1156824000000|2006-08-29 04:00:00|2940|2940|2911|2911|2953|2953|2900|2900|8975900
1156910400000|2006-08-30 04:00:00|2923|2923|2957|2957|2961|2961|2923|2923|7821000
1156996800000|2006-08-31 04:00:00|2950|2950|2965|2965|2971|2971|2931|2931|5240700
1157083200000|2006-09-01 04:00:00|2982|2982|2989|2989|3000|3000|2965|2965|5929800
1157428800000|2006-09-05 04:00:00|2982|2982|2985|2985|3004|3004|2975|2975|5903400
1157515200000|2006-09-06 04:00:00|2972|2972|2961|2961|2977|2977|2957|2957|4890900
1157601600000|2006-09-07 04:00:00|2942|2942|2949|2949|2969|2969|2930|2930|6629000
1157688000000|2006-09-08 04:00:00|3005|3005|2958|2958|3005|3005|2950|2950|7422700
1157947200000|2006-09-11 04:00:00|2940|2940|2977|2977|2983|2983|2940|2940|6544500
1158033600000|2006-09-12 04:00:00|2975|2975|3021|3021|3028|3028|2966|2966|12609800
1158120000000|2006-09-13 04:00:00|3025|3025|3045|3045|3051|3051|3000|3000|10786100
1158206400000|2006-09-14 04:00:00|3027|3027|3039|3039|3041|3041|3005|3005|5784000
1158292800000|2006-09-15 04:00:00|3050|3050|3031|3031|3058|3058|3012|3012|16958500
1158552000000|2006-09-18 04:00:00|3012|3012|3006|3006|3033|3033|2999|2999|6584900
1158638400000|2006-09-19 04:00:00|3012|3012|3047|3047|3061|3061|3006|3006|7598400
1158724800000|2006-09-20 04:00:00|3061|3061|3103|3103|3105|3105|3060|3060|11259500
1158811200000|2006-09-21 04:00:00|3090|3090|3071|3071|3113|3113|3051|3051|9189900
1158897600000|2006-09-22 04:00:00|3057|3057|3008|3008|3070|3070|3000|3000|11227100
1159156800000|2006-09-25 04:00:00|3029|3029|3016|3016|3040|3040|2974|2974|8356200
1159243200000|2006-09-26 04:00:00|3027|3027|3107|3107|3110|3110|3026|3026|13794900
1159329600000|2006-09-27 04:00:00|3091|3091|3104|3104|3146|3146|3090|3090|12973800
1159416000000|2006-09-28 04:00:00|3100|3100|3093|3093|3123|3123|3082|3082|9581900
1159502400000|2006-09-29 04:00:00|3095|3095|3091|3091|3130|3130|3083|3083|8216000
1159761600000|2006-10-02 04:00:00|3079|3079|3053|3053|3102|3102|3040|3040|6603100
1159848000000|2006-10-03 04:00:00|3048|3048|3100|3100|3105|3105|3048|3048|7906900
1159934400000|2006-10-04 04:00:00|3085|3085|3119|3119|3127|3127|3080|3080|9934500
1160020800000|2006-10-05 04:00:00|3106|3106|3107|3107|3116|3116|3094|3094|5003700
1160107200000|2006-10-06 04:00:00|3107|3107|3134|3134|3139|3139|3086|3086|7349100
1160366400000|2006-10-09 04:00:00|3130|3130|3139|3139|3159|3159|3123|3123|5224200
1160452800000|2006-10-10 04:00:00|3130|3130|3125|3125|3139|3139|3106|3106|6288400
1160539200000|2006-10-11 04:00:00|3120|3120|3131|3131|3140|3140|3115|3115|4458300
1160625600000|2006-10-12 04:00:00|3135|3135|3130|3130|3143|3143|3112|3112|5848600
1160712000000|2006-10-13 04:00:00|3118|3118|3111|3111|3124|3124|3078|3078|5390700
1160971200000|2006-10-16 04:00:00|3105|3105|3102|3102|3114|3114|3091|3091|4462200
1161057600000|2006-10-17 04:00:00|3102|3102|3110|3110|3122|3122|3097|3097|6659700
1161144000000|2006-10-18 04:00:00|3123|3123|3158|3158|3159|3159|3120|3120|12821900
1161230400000|2006-10-19 04:00:00|3144|3144|3159|3159|3175|3175|3140|3140|6193200
1161316800000|2006-10-20 04:00:00|3175|3175|3145|3145|3179|3179|3137|3137|8135300
1161576000000|2006-10-23 04:00:00|3120|3120|3128|3128|3133|3133|3106|3106|8295000
1161662400000|2006-10-24 04:00:00|3114|3114|3138|3138|3144|3144|3103|3103|6636600
1161748800000|2006-10-25 04:00:00|3146|3146|3120|3120|3155|3155|3100|3100|7486500
1161835200000|2006-10-26 04:00:00|3135|3135|3198|3198|3198|3198|3130|3130|10250500
1161921600000|2006-10-27 04:00:00|3184|3184|3173|3173|3199|3199|3158|3158|6744700
1162184400000|2006-10-30 05:00:00|3169|3169|3186|3186|3191|3191|3140|3140|4580100
1162270800000|2006-10-31 05:00:00|3183|3183|3146|3146|3188|3188|3133|3133|7437600
1162357200000|2006-11-01 05:00:00|3155|3155|3173|3173|3186|3186|3146|3146|8433700
1162443600000|2006-11-02 05:00:00|3170|3170|3170|3170|3181|3181|3139|3139|5155300
1162530000000|2006-11-03 05:00:00|3183|3183|3189|3189|3197|3197|3169|3169|8533900
1162789200000|2006-11-06 05:00:00|3200|3200|3246|3246|3248|3248|3194|3194|11228700
1162875600000|2006-11-07 05:00:00|3249|3249|3285|3285|3302|3302|3242|3242|11772800
1162962000000|2006-11-08 05:00:00|3270|3270|3310|3310|3324|3324|3247|3247|7028300
1163048400000|2006-11-09 05:00:00|3339|3339|3358|3358|3385|3385|3300|3300|19690900
1163134800000|2006-11-10 05:00:00|3275|3275|3240|3240|3285|3285|3174|3174|25028400
1163394000000|2006-11-13 05:00:00|3230|3230|3226|3226|3235|3235|3170|3170|11777700
1163480400000|2006-11-14 05:00:00|3247|3247|3253|3253|3260|3260|3191|3191|12598400
1163566800000|2006-11-15 05:00:00|3243|3243|3269|3269|3277|3277|3234|3234|10576500
1163653200000|2006-11-16 05:00:00|3294|3294|3306|3306|3310|3310|3269|3269|8561800
1163739600000|2006-11-17 05:00:00|3306|3306|3294|3294|3321|3321|3289|3289|10179700
1163998800000|2006-11-20 05:00:00|3300|3300|3312|3312|3312|3312|3287|3287|11051100
1164085200000|2006-11-21 05:00:00|3305|3305|3323|3323|3337|3337|3300|3300|5725100
1164171600000|2006-11-22 05:00:00|3323|3323|3299|3299|3328|3328|3277|3277|8308100
1164344400000|2006-11-24 05:00:00|3274|3274|3291|3291|3306|3306|3264|3264|2643300
1164603600000|2006-11-27 05:00:00|3285|3285|3259|3259|3289|3289|3246|3246|9987800
1164690000000|2006-11-28 05:00:00|3246|3246|3289|3289|3298|3298|3243|3243|10412100
1164776400000|2006-11-29 05:00:00|3294|3294|3288|3288|3300|3300|3278|3278|9444200
1164862800000|2006-11-30 05:00:00|3299|3299|3305|3305|3324|3324|3281|3281|8954600
1164949200000|2006-12-01 05:00:00|3305|3305|3309|3309|3313|3313|3276|3276|8374800
1165208400000|2006-12-04 05:00:00|3322|3322|3344|3344|3350|3350|3309|3309|7813000
1165294800000|2006-12-05 05:00:00|3344|3344|3420|3420|3420|3420|3338|3338|13529500
1165381200000|2006-12-06 05:00:00|3403|3403|3410|3410|3419|3419|3387|3387|8112300
1165467600000|2006-12-07 05:00:00|3405|3405|3414|3414|3435|3435|3400|3400|6502100
1165554000000|2006-12-08 05:00:00|3401|3401|3439|3439|3449|3449|3401|3401|6222400
1165813200000|2006-12-11 05:00:00|3429|3429|3452|3452|3464|3464|3425|3425|7062000
1165899600000|2006-12-12 05:00:00|3444|3444|3454|3454|3468|3468|3428|3428|9400100
1165986000000|2006-12-13 05:00:00|3444|3444|3445|3445|3456|3456|3436|3436|8457100
1166072400000|2006-12-14 05:00:00|3450|3450|3472|3472|3474|3474|3438|3438|8587800
1166158800000|2006-12-15 05:00:00|3482|3482|3430|3430|3483.99|3483.99|3415|3415|13930200
1166418000000|2006-12-18 05:00:00|3410|3410|3449|3449|3469|3469|3410|3410|7885500
1166504400000|2006-12-19 05:00:00|3445|3445|3485|3485|3489|3489|3433|3433|8672100
1166590800000|2006-12-20 05:00:00|3476|3476|3461|3461|3480|3480|3452|3452|5671000
1166677200000|2006-12-21 05:00:00|3473|3473|3454|3454|3480|3480|3443|3443|6291400
1166763600000|2006-12-22 05:00:00|3461|3461|3416|3416|3461|3461|3414|3414|6716000
1167109200000|2006-12-26 05:00:00|3412|3412|3453|3453|3463|3463|3394|3394|6564300
1167195600000|2006-12-27 05:00:00|3449|3449|3454|3454|3470|3470|3432|3432|7524300
1167282000000|2006-12-28 05:00:00|3454|3454|3452|3452|3481|3481|3447|3447|7108100
1167368400000|2006-12-29 05:00:00|3442|3442|3427|3427|3461|3461|3427|3427|9695400
1167800400000|2007-01-03 05:00:00|3421|3421|3420|3420|3454|3454|3399|3399|13379700
1167886800000|2007-01-04 05:00:00|3420|3420|3447|3447|3455|3455|3417|3417|9677200
1167973200000|2007-01-05 05:00:00|3427|3427|3419|3419|3444|3444|3399|3399|10409000
1168232400000|2007-01-08 05:00:00|3419|3419|3450|3450|3463|3463|3407|3407|9352000
1168318800000|2007-01-09 05:00:00|3450|3450|3445|3445|3469|3469|3395|3395|11432300
1168405200000|2007-01-10 05:00:00|3415|3415|3449|3449|3455|3455|3398|3398|7206900
1168491600000|2007-01-11 05:00:00|3459|3459|3499|3499|3503|3503|3445|3445|12194500
1168578000000|2007-01-12 05:00:00|3499|3499|3521|3521|3529|3529|3485|3485|11860000
1168923600000|2007-01-16 05:00:00|3501|3501|3503|3503|3515|3515|3489|3489|10997400
1169010000000|2007-01-17 05:00:00|3500|3500|3525|3525|3530|3530|3490|3490|9811900
1169096400000|2007-01-18 05:00:00|3530|3530|3585|3585|3593|3593|3525|3525|16498300
1169182800000|2007-01-19 05:00:00|3593|3593|3550|3550|3597|3597|3548|3548|12450800
1169442000000|2007-01-22 05:00:00|3545|3545|3515|3515|3548|3548|3505|3505|8722300
1169528400000|2007-01-23 05:00:00|3502|3502|3558|3558|3564|3564|3500|3500|11126800
1169614800000|2007-01-24 05:00:00|3558|3558|3535|3535|3575|3575|3527|3527|10616400
1169701200000|2007-01-25 05:00:00|3535|3535|3494|3494|3542|3542|3488|3488|9455300
1169787600000|2007-01-26 05:00:00|3500|3500|3455|3455|3507|3507|3447|3447|10391400
1170046800000|2007-01-29 05:00:00|3450|3450|3468|3468|3507|3507|3444|3444|11039300
1170133200000|2007-01-30 05:00:00|3464|3464|3504|3504|3509|3509|3462|3462|6550100
1170219600000|2007-01-31 05:00:00|3514|3514|3517|3517|3526|3526|3501|3501|8976200
1170306000000|2007-02-01 05:00:00|3509|3509|3501|3501|3515|3515|3489|3489|8048100
1170392400000|2007-02-02 05:00:00|3502|3502|3518|3518|3538|3538|3500|3500|7670300
1170651600000|2007-02-05 05:00:00|3540|3540|3526|3526|3549|3549|3515|3515|8871400
1170738000000|2007-02-06 05:00:00|3541|3541|3519|3519|3546|3546|3508|3508|7800200
1170824400000|2007-02-07 05:00:00|3535|3535|3548|3548|3559|3559|3520|3520|12033100
1170910800000|2007-02-08 05:00:00|3604|3604|3529|3529|3609|3609|3495|3495|20464000
1170997200000|2007-02-09 05:00:00|3520|3520|3436|3436|3530|3530|3392|3392|18988100
1171256400000|2007-02-12 05:00:00|3453|3453|3392|3392|3466|3466|3377|3377|17772802
1171342800000|2007-02-13 05:00:00|3407|3407|3459|3459|3462|3462|3393|3393|12848592
1171429200000|2007-02-14 05:00:00|3458|3458|3475|3475|3482|3482|3452|3452|11835125
1171515600000|2007-02-15 05:00:00|3470|3470|3467|3467|3473|3473|3417|3417|11047500
1171602000000|2007-02-16 05:00:00|3468|3468|3489|3489|3491|3491|3441|3441|9505300
1171947600000|2007-02-20 05:00:00|3482|3482|3505|3505|3513|3513|3467|3467|8699200
1172034000000|2007-02-21 05:00:00|3483|3483|3514|3514|3524|3524|3475|3475|8234100
1172120400000|2007-02-22 05:00:00|3507|3507|3516|3516|3524|3524|3496|3496|7657700
1172206800000|2007-02-23 05:00:00|3510|3510|3514|3514|3521.01|3521.01|3498|3498|7147300
1172466000000|2007-02-26 05:00:00|3514|3514|3511|3511|3529|3529|3493|3493|8103418
1172552400000|2007-02-27 05:00:00|3475|3475|3310|3310|3500|3500|3265|3265|15049700
1172638800000|2007-02-28 05:00:00|3350|3350|3425|3425|3438|3438|3333|3333|15605800
1172725200000|2007-03-01 05:00:00|3373|3373|3439|3439|3450|3450|3353|3353|13715411
1172811600000|2007-03-02 05:00:00|3411|3411|3395|3395|3424|3424|3386|3386|9921000
1173070800000|2007-03-05 05:00:00|3355|3355|3372|3372|3411|3411|3342|3342|10523000
1173157200000|2007-03-06 05:00:00|3385|3385|3437|3437|3455|3455|3375|3375|11371700
1173243600000|2007-03-07 05:00:00|3439|3439|3443|3443|3462|3462|3425|3425|9392300
1173330000000|2007-03-08 05:00:00|3462|3462|3469|3469|3483|3483|3440|3440|8180100
1173416400000|2007-03-09 05:00:00|3487|3487|3437|3437|3490|3490|3428|3428|11403100
1173672000000|2007-03-12 04:00:00|3418|3418|3420|3420|3437|3437|3392|3392|11666500
1173758400000|2007-03-13 04:00:00|3399|3399|3362|3362|3412|3412|3351|3351|13706200
1173844800000|2007-03-14 04:00:00|3446|3446|3373|3373|3446|3446|3328|3328|10188100
1173931200000|2007-03-15 04:00:00|3396|3396|3379|3379|3409|3409|3374|3374|9912400
1174017600000|2007-03-16 04:00:00|3390|3390|3361|3361|3410|3410|3350|3350|13630600
1174276800000|2007-03-19 04:00:00|3387|3387|3409|3409|3412|3412|3381|3381|7802500
1174363200000|2007-03-20 04:00:00|3405|3405|3438|3438|3443|3443|3397|3397|8080400
1174449600000|2007-03-21 04:00:00|3431|3431|3517|3517|3525|3525|3426|3426|11776550
1174536000000|2007-03-22 04:00:00|3445|3445|3533|3533|3542|3542|3445|3445|12217942
1174622400000|2007-03-23 04:00:00|3506|3506|3499|3499|3531|3531|3487|3487|7173080
1174881600000|2007-03-26 04:00:00|3489|3489|3522|3522|3525|3525|3480|3480|9814270
1174968000000|2007-03-27 04:00:00|3500|3500|3466|3466|3511|3511|3464|3464|12203470
1175054400000|2007-03-28 04:00:00|3459|3459|3423|3423|3460|3460|3405|3405|12409704
1175140800000|2007-03-29 04:00:00|3469|3469|3439|3439|3471|3471|3424|3424|7751198
1175227200000|2007-03-30 04:00:00|3442|3442|3443|3443|3475|3475|3404|3404|10578957
1175486400000|2007-04-02 04:00:00|3440|3440|3447|3447|3451|3451|3424|3424|6950800
1175572800000|2007-04-03 04:00:00|3457|3457|3492|3492|3517|3517|3452|3452|12059500
1175659200000|2007-04-04 04:00:00|3484|3484|3464|3464|3487|3487|3444|3444|9884983
1175745600000|2007-04-05 04:00:00|3462|3462|3491|3491|3501|3501|3455|3455|8090246
1176091200000|2007-04-09 04:00:00|3491|3491|3491|3491|3500.8|3500.8|3480|3480|8067310
1176177600000|2007-04-10 04:00:00|3497|3497|3499|3499|3503|3503|3476|3476|7491032
1176264000000|2007-04-11 04:00:00|3494|3494|3459|3459|3508|3508|3434|3434|11840789
1176350400000|2007-04-12 04:00:00|3460|3460|3467|3467|3473|3473|3443|3443|9117364
1176436800000|2007-04-13 04:00:00|3467|3467|3472|3472|3487|3487|3451|3451|8967527
1176696000000|2007-04-16 04:00:00|3480|3480|3502|3502|3514|3514|3477|3477|8000824
1176782400000|2007-04-17 04:00:00|3493|3493|3515|3515|3524|3524|3471|3471|8871843
1176868800000|2007-04-18 04:00:00|3505|3505|3492|3492|3510|3510|3475|3475|7322859
1176955200000|2007-04-19 04:00:00|3495|3495|3492|3492|3502|3502|3457|3457|8090288
1177041600000|2007-04-20 04:00:00|3519|3519|3528|3528|3532|3532|3471|3471|12081239
1177300800000|2007-04-23 04:00:00|3520|3520|3508|3508|3530|3530|3503|3503|6887290
1177387200000|2007-04-24 04:00:00|3510|3510|3491|3491|3524|3524|3489|3489|6863324
1177473600000|2007-04-25 04:00:00|3507|3507|3532|3532|3543|3543|3486|3486|9099784
1177560000000|2007-04-26 04:00:00|3517|3517|3517|3517|3547|3547|3497|3497|7437195
1177646400000|2007-04-27 04:00:00|3500|3500|3498|3498|3513|3513|3479|3479|6126404
1177905600000|2007-04-30 04:00:00|3502|3502|3498|3498|3514|3514|3470|3470|10032262
1177992000000|2007-05-01 04:00:00|3509|3509|3547|3547|3550|3550|3509|3509|10945713
1178078400000|2007-05-02 04:00:00|3545|3545|3570|3570|3600|3600|3540|3540|11999207
1178164800000|2007-05-03 04:00:00|3573|3573|3569|3569|3601|3601|3562|3562|8228196
1178251200000|2007-05-04 04:00:00|3575|3575|3585|3585|3616|3616|3571|3571|7328659
1178510400000|2007-05-07 04:00:00|3598|3598|3606|3606|3630|3630|3592|3592|8588941
1178596800000|2007-05-08 04:00:00|3617|3617|3655|3655|3657|3657|3602|3602|15305379
1178683200000|2007-05-09 04:00:00|3605|3605|3612|3612|3633|3633|3570|3570|13918626
1178769600000|2007-05-10 04:00:00|3584|3584|3569|3569|3599|3599|3555|3555|9655480
1178856000000|2007-05-11 04:00:00|3574|3574|3607|3607|3617|3617|3573|3573|7478932
1179115200000|2007-05-14 04:00:00|3607|3607|3598|3598|3625|3625|3588|3588|6629812
1179201600000|2007-05-15 04:00:00|3613|3613|3594|3594|3634|3634|3589|3589|7763475
1179288000000|2007-05-16 04:00:00|3613|3613|3601|3601|3618|3618|3578|3578|8361889
1179374400000|2007-05-17 04:00:00|3596|3596|3599|3599|3623|3623|3579|3579|6757019
1179460800000|2007-05-18 04:00:00|3611|3611|3602|3602|3619|3619|3583|3583|10839308
1179720000000|2007-05-21 04:00:00|3600|3600|3644|3644|3676|3676|3598|3598|11985326
1179806400000|2007-05-22 04:00:00|3670|3670|3627|3627|3670|3670|3610|3610|7149399
1179892800000|2007-05-23 04:00:00|3627|3627|3648|3648|3679|3679|3625|3625|7830696
1179979200000|2007-05-24 04:00:00|3656|3656|3584|3584|3657|3657|3580|3580|8726367
1180065600000|2007-05-25 04:00:00|3591|3591|3603|3603|3615|3615|3564|3564|6313560
1180411200000|2007-05-29 04:00:00|3605|3605|3559|3559|3614|3614|3547|3547|11434016
1180497600000|2007-05-30 04:00:00|3536|3536|3591|3591|3598|3598|3527|3527|12115839
1180584000000|2007-05-31 04:00:00|3590|3590|3544|3544|3595|3595|3527|3527|15598412
1180670400000|2007-06-01 04:00:00|3541|3541|3524|3524|3562|3562|3513|3513|12571908
1180929600000|2007-06-04 04:00:00|3558|3558|3570|3570|3578|3578|3517|3517|12450857
1181016000000|2007-06-05 04:00:00|3576|3576|3527|3527|3589|3589|3521|3521|9824201
1181102400000|2007-06-06 04:00:00|3526|3526|3491|3491|3536|3536|3475|3475|8927309
1181188800000|2007-06-07 04:00:00|3477|3477|3426|3426|3491|3491|3395|3395|13219301
1181275200000|2007-06-08 04:00:00|3401|3401|3420|3420|3428|3428|3379|3379|11412275
1181534400000|2007-06-11 04:00:00|3428|3428|3418|3418|3444|3444|3412|3412|7544250
1181620800000|2007-06-12 04:00:00|3410|3410|3356|3356|3418|3418|3352|3352|9595771
1181707200000|2007-06-13 04:00:00|3350|3350|3340|3340|3355|3355|3300|3300|16057650
1181793600000|2007-06-14 04:00:00|3341|3341|3379|3379|3397|3397|3340|3340|14256803
1181880000000|2007-06-15 04:00:00|3410|3410|3440|3440|3475|3475|3400|3400|22308900
1182139200000|2007-06-18 04:00:00|3450|3450|3454|3454|3489|3489|3448|3448|13016725
1182225600000|2007-06-19 04:00:00|3451|3451|3476|3476|3486|3486|3444|3444|11318102
1182312000000|2007-06-20 04:00:00|3476|3476|3419|3419|3476|3476|3416|3416|11221879
1182398400000|2007-06-21 04:00:00|3413|3413|3419|3419|3435.99|3435.99|3388|3388|10323704
1182484800000|2007-06-22 04:00:00|3401|3401|3414|3414|3444|3444|3391|3391|15008110
1182744000000|2007-06-25 04:00:00|3411|3411|3406|3406|3452|3452|3392|3392|10093922
1182830400000|2007-06-26 04:00:00|3420|3420|3406|3406|3429|3429|3386|3386|9643721
1182916800000|2007-06-27 04:00:00|3380|3380|3427|3427|3434|3434|3373|3373|8017840
1183003200000|2007-06-28 04:00:00|3425|3425|3385|3385|3425|3425|3372|3372|11964626
1183089600000|2007-06-29 04:00:00|3389|3389|3414|3414|3446|3446|3371|3371|12019300
1183348800000|2007-07-02 04:00:00|3438|3438|3452|3452|3472|3472|3420|3420|7763704
1183435200000|2007-07-03 04:00:00|3454|3454|3454|3454|3467|3467|3430|3430|5178968
1183608000000|2007-07-05 04:00:00|3450|3450|3463|3463|3464|3464|3424|3424|7330329
1183694400000|2007-07-06 04:00:00|3459|3459|3449|3449|3461|3461|3443|3443|6725998
1183953600000|2007-07-09 04:00:00|3454|3454|3446|3446|3461|3461|3438|3438|6021476
1184040000000|2007-07-10 04:00:00|3417|3417|3389|3389|3459|3459|3385|3385|11100925
1184126400000|2007-07-11 04:00:00|3376|3376|3398|3398|3401|3401|3367|3367|9837350
1184212800000|2007-07-12 04:00:00|3411|3411|3425|3425|3427|3427|3396|3396|10820279
1184299200000|2007-07-13 04:00:00|3410|3410|3437|3437|3457|3457|3400|3400|8205501
1184558400000|2007-07-16 04:00:00|3421|3421|3447|3447|3458|3458|3421|3421|5896449
1184644800000|2007-07-17 04:00:00|3444|3444|3468|3468|3487|3487|3435|3435|11373380
1184731200000|2007-07-18 04:00:00|3456|3456|3460|3460|3478|3478|3419|3419|10276987
1184817600000|2007-07-19 04:00:00|3466|3466|3447|3447|3483.1|3483.1|3440|3440|8068899
1184904000000|2007-07-20 04:00:00|3446|3446|3434|3434|3456|3456|3428|3428|10748100
1185163200000|2007-07-23 04:00:00|3445|3445|3503|3503|3523|3523|3443|3443|11266800
1185249600000|2007-07-24 04:00:00|3495|3495|3475|3475|3538|3538|3467|3467|10447102
1185336000000|2007-07-25 04:00:00|3491|3491|3493|3493|3519|3519|3475|3475|10207600
1185422400000|2007-07-26 04:00:00|3476|3476|3408|3408|3490|3490|3374|3374|15556250
1185508800000|2007-07-27 04:00:00|3414|3414|3374|3374|3438|3438|3374|3374|12210100
1185768000000|2007-07-30 04:00:00|3398|3398|3401|3401|3415|3415|3357|3357|11459800
1185854400000|2007-07-31 04:00:00|3401|3401|3300|3300|3407|3407|3299|3299|15671100
1185940800000|2007-08-01 04:00:00|3288|3288|3383|3383|3394|3394|3275|3275|15048240
1186027200000|2007-08-02 04:00:00|3398|3398|3436|3436|3453|3453|3369|3369|11480400
1186113600000|2007-08-03 04:00:00|3414|3414|3390|3390|3462|3462|3384|3384|12642500
1186372800000|2007-08-06 04:00:00|3400|3400|3430|3430|3439|3439|3383|3383|14263800
1186459200000|2007-08-07 04:00:00|3395|3395|3455|3455|3485|3485|3385|3385|14310200
1186545600000|2007-08-08 04:00:00|3460|3460|3429|3429|3493|3493|3385|3385|13079400
1186632000000|2007-08-09 04:00:00|3383|3383|3300|3300|3420|3420|3300|3300|14932500
1186718400000|2007-08-10 04:00:00|3257|3257|3316|3316|3342|3342|3207|3207|15404100
1186977600000|2007-08-13 04:00:00|3334|3334|3324|3324|3374|3374|3313|3313|8596100
1187064000000|2007-08-14 04:00:00|3324|3324|3236|3236|3350|3350|3213|3213|11502700
1187150400000|2007-08-15 04:00:00|3230|3230|3171|3171|3264|3264|3163|3163|12763962
1187236800000|2007-08-16 04:00:00|3135|3135|3258|3258|3263|3263|3125|3125|19361900
1187323200000|2007-08-17 04:00:00|3338|3338|3268|3268|3355|3355|3230|3230|15964200
1187582400000|2007-08-20 04:00:00|3278|3278|3291|3291|3311|3311|3252|3252|10782550
1187668800000|2007-08-21 04:00:00|3271|3271|3329|3329|3345|3345|3264|3264|9959400
1187755200000|2007-08-22 04:00:00|3358|3358|3357|3357|3368|3368|3311|3311|10689800
1187841600000|2007-08-23 04:00:00|3375|3375|3316|3316|3398|3398|3297|3297|10962700
1187928000000|2007-08-24 04:00:00|3327|3327|3387|3387|3389|3389|3312|3312|7380600
1188187200000|2007-08-27 04:00:00|3374|3374|3384|3384|3407.58|3407.58|3349|3349|7100125
1188273600000|2007-08-28 04:00:00|3375|3375|3320|3320|3379|3379|3307|3307|9712800
1188360000000|2007-08-29 04:00:00|3330|3330|3389|3389|3395|3395|3307|3307|8361500
1188446400000|2007-08-30 04:00:00|3357|3357|3347|3347|3374|3374|3333|3333|7330700
1188532800000|2007-08-31 04:00:00|3374|3374|3360|3360|3382|3382|3345|3345|7075900
1188878400000|2007-09-04 04:00:00|3351|3351|3413|3413|3430|3430|3350|3350|9743200
1188964800000|2007-09-05 04:00:00|3384|3384|3404|3404|3410|3410|3374|3374|10641645
1189051200000|2007-09-06 04:00:00|3422|3422|3441|3441|3448|3448|3387|3387|8156900
1189137600000|2007-09-07 04:00:00|3393|3393|3359|3359|3416|3416|3347|3347|9910000
1189396800000|2007-09-10 04:00:00|3359|3359|3356|3356|3387|3387|3323|3323|5502000
1189483200000|2007-09-11 04:00:00|3363|3363|3349|3349|3370|3370|3329|3329|7714800
1189569600000|2007-09-12 04:00:00|3353|3353|3372|3372|3382|3382|3341|3341|8135100
1189656000000|2007-09-13 04:00:00|3380|3380|3352|3352|3390|3390|3344|3344|6968700
1189742400000|2007-09-14 04:00:00|3332|3332|3356|3356|3385|3385|3300|3300|8797850
1190001600000|2007-09-17 04:00:00|3336|3336|3338|3338|3345|3345|3306|3306|7205200
1190088000000|2007-09-18 04:00:00|3354|3354|3458|3458|3470|3470|3340|3340|13653180
1190174400000|2007-09-19 04:00:00|3481|3481|3456|3456|3495|3495|3454|3454|10549410
1190260800000|2007-09-20 04:00:00|3467|3467|3404|3404|3475|3475|3380|3380|10201900
1190347200000|2007-09-21 04:00:00|3406|3406|3460|3460|3489|3489|3404|3404|14708900
1190606400000|2007-09-24 04:00:00|3460|3460|3432|3432|3460|3460|3420|3420|8089600
1190692800000|2007-09-25 04:00:00|3420|3420|3407|3407|3432|3432|3368|3368|9942700
1190779200000|2007-09-26 04:00:00|3427|3427|3452|3452|3458|3458|3419|3419|8417300
1190865600000|2007-09-27 04:00:00|3448|3448|3421|3421|3449|3449|3412|3412|6980900
1190952000000|2007-09-28 04:00:00|3426|3426|3439|3439|3442|3442|3393|3393|8016200
1191211200000|2007-10-01 04:00:00|3438|3438|3465|3465|3491|3491|3438|3438|8672000
1191297600000|2007-10-02 04:00:00|3465|3465|3477|3477|3501|3501|3460|3460|9403000
1191384000000|2007-10-03 04:00:00|3460|3460|3472|3472|3497|3497|3454|3454|5716800
1191470400000|2007-10-04 04:00:00|3489|3489|3490|3490|3507|3507|3483|3483|5580700
1191556800000|2007-10-05 04:00:00|3509|3509|3547|3547|3560|3560|3503|3503|7330700
1191816000000|2007-10-08 04:00:00|3547|3547|3527|3527|3569|3569|3513|3513|4798900
1191902400000|2007-10-09 04:00:00|3516|3516|3545|3545|3545|3545|3510|3510|7273700
1191988800000|2007-10-10 04:00:00|3545|3545|3528|3528|3555|3555|3506|3506|4715700
1192075200000|2007-10-11 04:00:00|3550|3550|3501|3501|3563|3563|3490|3490|6109900
1192161600000|2007-10-12 04:00:00|3520|3520|3547|3547|3558|3558|3515|3515|5474054
1192420800000|2007-10-15 04:00:00|3537|3537|3514|3514|3549|3549|3486|3486|6688100
1192507200000|2007-10-16 04:00:00|3513|3513|3501|3501|3534|3534|3494|3494|8072600
1192593600000|2007-10-17 04:00:00|3526|3526|3538|3538|3559|3559|3514|3514|9033000
1192680000000|2007-10-18 04:00:00|3531|3531|3478|3478|3540|3540|3471|3471|8503275
1192766400000|2007-10-19 04:00:00|3455|3455|3381|3381|3477|3477|3377|3377|11197400
1193025600000|2007-10-22 04:00:00|3368|3368|3468|3468|3479|3479|3357|3357|9859200
1193112000000|2007-10-23 04:00:00|3482|3482|3489|3489|3496|3496|3458|3458|6382600
1193198400000|2007-10-24 04:00:00|3455|3455|3506|3506|3511|3511|3436|3436|7849200
1193284800000|2007-10-25 04:00:00|3498|3498|3445|3445|3500|3500|3414|3414|10633300
1193371200000|2007-10-26 04:00:00|3462|3462|3438|3438|3472|3472|3394|3394|11462500
1193630400000|2007-10-29 04:00:00|3449|3449|3468|3468|3481|3481|3420|3420|7164600
1193716800000|2007-10-30 04:00:00|3448|3448|3429|3429|3457|3457|3425|3425|4886700
1193803200000|2007-10-31 04:00:00|3401|3401|3463|3463|3473|3473|3401|3401|7818700
1193889600000|2007-11-01 04:00:00|3451|3451|3380|3380|3471|3471|3332|3332|11121671
1193976000000|2007-11-02 04:00:00|3426|3426|3392|3392|3426|3426|3352|3352|8945500
1194238800000|2007-11-05 05:00:00|3340|3340|3388|3388|3426|3426|3340|3340|7983884
1194325200000|2007-11-06 05:00:00|3386|3386|3408|3408|3418|3418|3362|3362|6594424
1194411600000|2007-11-07 05:00:00|3353|3353|3350|3350|3403|3403|3331|3331|7564310
1194498000000|2007-11-08 05:00:00|3344|3344|3363|3363|3383|3383|3289|3289|12137378
1194584400000|2007-11-09 05:00:00|3281|3281|3274|3274|3320|3320|3206|3206|14932193
1194843600000|2007-11-12 05:00:00|3200|3200|3202|3202|3272|3272|3200|3200|13316780
1194930000000|2007-11-13 05:00:00|3222|3222|3301|3301|3307|3307|3206|3206|11447503
1195016400000|2007-11-14 05:00:00|3314|3314|3186|3186|3314|3314|3175|3175|15313909
1195102800000|2007-11-15 05:00:00|3180|3180|3240|3240|3284|3284|3175|3175|10539449
1195189200000|2007-11-16 05:00:00|3259|3259|3253|3253|3270|3270|3201|3201|9347633
1195448400000|2007-11-19 05:00:00|3226|3226|3125|3125|3230|3230|3115|3115|14612017
1195534800000|2007-11-20 05:00:00|3147|3147|3155|3155|3189|3189|3102|3102|9426819
1195621200000|2007-11-21 05:00:00|3135|3135|3150|3150|3170|3170|3112|3112|8661332
1195794000000|2007-11-23 05:00:00|3165|3165|3184|3184|3189.52|3189.52|3148.78|3148.78|3549134
1196053200000|2007-11-26 05:00:00|3191|3191|3124|3124|3196|3196|3120|3120|7337602
1196139600000|2007-11-27 05:00:00|3138|3138|3172|3172|3182|3182|3068|3068|14270662
1196226000000|2007-11-28 05:00:00|3189|3189|3269|3269|3296|3296|3167|3167|12798329
1196312400000|2007-11-29 05:00:00|3265|3265|3281|3281|3291|3291|3238|3238|7761346
1196398800000|2007-11-30 05:00:00|3349|3349|3315|3315|3349|3349|3293|3293|11958398
1196658000000|2007-12-03 05:00:00|3306|3306|3304|3304|3350|3350|3283|3283|9049714
1196744400000|2007-12-04 05:00:00|3291|3291|3275|3275|3307|3307|3244|3244|9322138
1196830800000|2007-12-05 05:00:00|3250|3250|3275|3275|3299|3299|3226|3226|7463490
1196917200000|2007-12-06 05:00:00|3274|3274|3272|3272|3289|3289|3225|3225|7927599
1197003600000|2007-12-07 05:00:00|3272|3272|3279|3279|3300|3300|3266|3266|8023895
1197262800000|2007-12-10 05:00:00|3282|3282|3235|3235|3297|3297|3227|3227|12255708
1197349200000|2007-12-11 05:00:00|3235|3235|3176|3176|3251|3251|3171|3171|13926127
1197435600000|2007-12-12 05:00:00|3227|3227|3228|3228|3270|3270|3197|3197|10617674
1197522000000|2007-12-13 05:00:00|3208|3208|3276|3276|3289|3289|3203|3203|11704229
1197608400000|2007-12-14 05:00:00|3290|3290|3301|3301|3323|3323|3255|3255|11888201
1197867600000|2007-12-17 05:00:00|3287|3287|3299|3299|3325|3325|3269|3269|12023116
1197954000000|2007-12-18 05:00:00|3291|3291|3302|3302|3330|3330|3261|3261|11937278
1198040400000|2007-12-19 05:00:00|3296|3296|3226|3226|3314|3314|3208|3208|11038752
1198126800000|2007-12-20 05:00:00|3243|3243|3233|3233|3250|3250|3213.5|3213.5|9591718
1198213200000|2007-12-21 05:00:00|3265|3265|3294|3294|3305.18|3305.18|3225|3225|20435471
1198472400000|2007-12-24 05:00:00|3296|3296|3324|3324|3341|3341|3295|3295|3458089
1198645200000|2007-12-26 05:00:00|3303|3303|3282|3282|3320|3320|3273|3273|5029355
1198731600000|2007-12-27 05:00:00|3264|3264|3243|3243|3290|3290|3234|3234|6704632
1198818000000|2007-12-28 05:00:00|3277|3277|3242|3242|3280|3280|3227|3227|5621710
1199077200000|2007-12-31 05:00:00|3242|3242|3228|3228|3252|3252|3224|3224|5447879
1199250000000|2008-01-02 05:00:00|3232|3232|3184|3184|3263|3263|3169|3169|9269817
1199336400000|2008-01-03 05:00:00|3188|3188|3177|3177|3202|3202|3166|3166|9681518
1199422800000|2008-01-04 05:00:00|3100|3100|3113|3113|3168|3168|3100|3100|9550658
1199682000000|2008-01-07 05:00:00|3138|3138|3116|3116|3149|3149|3091|3091|10742853
1199768400000|2008-01-08 05:00:00|3125|3125|3054|3054|3150|3150|3046|3046|13014804
1199854800000|2008-01-09 05:00:00|3057|3057|3016|3016|3059|3059|2920|2920|24858726
1199941200000|2008-01-10 05:00:00|2990|2990|3067|3067|3094|3094|2990|2990|12240827
1200027600000|2008-01-11 05:00:00|3045|3045|3032|3032|3088|3088|3021|3021|11671032
1200286800000|2008-01-14 05:00:00|3050|3050|3035|3035|3075|3075|3012|3012|8717371
1200373200000|2008-01-15 05:00:00|3022|3022|2985|2985|3028|3028|2958|2958|12043755
1200459600000|2008-01-16 05:00:00|2966|2966|2983|2983|3027|3027|2933|2933|18819568
1200546000000|2008-01-17 05:00:00|2990|2990|2877|2877|3004|3004|2869|2869|20110359
1200632400000|2008-01-18 05:00:00|2900|2900|2851|2851|2931|2931|2825|2825|16355241
1200978000000|2008-01-22 05:00:00|2718|2718|2812|2812|2848|2848|2630|2630|20538129
1201064400000|2008-01-23 05:00:00|2710|2710|2852|2852|2854|2854|2709|2709|22039300
1201150800000|2008-01-24 05:00:00|2858|2858|2923|2923|2931|2931|2835|2835|14847675
1201237200000|2008-01-25 05:00:00|2953|2953|2868|2868|2986|2986|2860|2860|11966537
1201496400000|2008-01-28 05:00:00|2875|2875|2937|2937|2947|2947|2850|2850|10421777
1201582800000|2008-01-29 05:00:00|2873|2873|2880|2880|2920|2920|2812|2812|23011734
1201669200000|2008-01-30 05:00:00|2906|2906|2941|2941|2998|2998|2906|2906|16609305
1201755600000|2008-01-31 05:00:00|2904|2904|2984|2984|3017|3017|2884|2884|15074137
1201842000000|2008-02-01 05:00:00|3075|3075|3066|3066|3080|3080|3018|3018|13989132
1202101200000|2008-02-04 05:00:00|3105|3105|3090|3090|3105|3105|3062|3062|11835273
1202187600000|2008-02-05 05:00:00|3099|3099|3007|3007|3099|3099|3005|3005|19217700
1202274000000|2008-02-06 05:00:00|3190|3190|3150|3150|3218|3218|3110|3110|31179045
1202360400000|2008-02-07 05:00:00|3126|3126|3172|3172|3192|3192|3111|3111|16614385
1202446800000|2008-02-08 05:00:00|3161|3161|3212|3212|3230|3230|3161|3161|15161397
1202706000000|2008-02-11 05:00:00|3227|3227|3193|3193|3227|3227|3152|3152|9081997
1202792400000|2008-02-12 05:00:00|3206|3206|3203|3203|3244|3244|3177|3177|14314290
1202878800000|2008-02-13 05:00:00|3207|3207|3278|3278|3296|3296|3207|3207|14445420
1202965200000|2008-02-14 05:00:00|3272|3272|3232|3232|3285|3285|3216|3216|11997058
1203051600000|2008-02-15 05:00:00|3216|3216|3249|3249|3270|3270|3203|3203|15226053
1203397200000|2008-02-19 05:00:00|3253|3253|3219|3219|3278|3278|3212|3212|10609775
1203483600000|2008-02-20 05:00:00|3197|3197|3258|3258|3267|3267|3189|3189|10207062
1203570000000|2008-02-21 05:00:00|3263|3263|3227|3227|3289.42|3289.42|3220.22|3220.22|10305156
1203656400000|2008-02-22 05:00:00|3225|3225|3257|3257|3264|3264|3180|3180|8814849
1203915600000|2008-02-25 05:00:00|3282|3282|3289|3289|3309|3309|3249|3249|13567791
1204002000000|2008-02-26 05:00:00|3275|3275|3289|3289|3321|3321|3272|3272|10340548
1204088400000|2008-02-27 05:00:00|3276|3276|3310|3310|3323|3323|3261|3261|10319739
1204174800000|2008-02-28 05:00:00|3293|3293|3254|3254|3319|3319|3244|3244|11221040
1204261200000|2008-02-29 05:00:00|3213|3213|3241|3241|3285|3285|3213|3213|14575847
1204520400000|2008-03-03 05:00:00|3261|3261|3241|3241|3271|3271|3211|3211|8283237
1204606800000|2008-03-04 05:00:00|3216|3216|3187|3187|3225|3225|3138|3138|15907687
1204693200000|2008-03-05 05:00:00|3190|3190|3164|3164|3215|3215|3152|3152|9692902
1204779600000|2008-03-06 05:00:00|3155|3155|3125|3125|3174|3174|3119|3119|10528980
1204866000000|2008-03-07 05:00:00|3111|3111|3076|3076|3125|3125|3056|3056|12751104
1205121600000|2008-03-10 04:00:00|3082|3082|3046|3046|3082|3082|3028|3028|12622877
1205208000000|2008-03-11 04:00:00|3100|3100|3119|3119|3121|3121|3061|3061|14533339
1205294400000|2008-03-12 04:00:00|3126|3126|3141|3141|3182|3182|3120|3120|9646242
1205380800000|2008-03-13 04:00:00|3121|3121|3133|3133|3158|3158|3082|3082|10556230
1205467200000|2008-03-14 04:00:00|3133|3133|3078|3078|3136|3136|3043|3043|11421390
1205726400000|2008-03-17 04:00:00|3014|3014|3046|3046|3085|3085|3005|3005|12627108
1205812800000|2008-03-18 04:00:00|3077|3077|3172|3172|3173|3173|3077|3077|13788807
1205899200000|2008-03-19 04:00:00|3169|3169|3124|3124|3190|3190|3123|3123|11737053
1205985600000|2008-03-20 04:00:00|3128|3128|3190|3190|3198|3198|3124|3124|13802261
1206331200000|2008-03-24 04:00:00|3200|3200|3204|3204|3216|3216|3180|3180|10535993
1206417600000|2008-03-25 04:00:00|3199|3199|3208|3208|3224|3224|3184|3184|8547324
1206504000000|2008-03-26 04:00:00|3191|3191|3176|3176|3204|3204|3153|3153|9219931
1206590400000|2008-03-27 04:00:00|3188|3188|3138|3138|3196|3196|3131|3131|9569804
1206676800000|2008-03-28 04:00:00|3159|3159|3100|3100|3178|3178|3100|3100|11021087
1206936000000|2008-03-31 04:00:00|3104|3104|3138|3138|3148|3148|3099|3099|11351941
1207022400000|2008-04-01 04:00:00|3152|3152|3191|3191|3202|3202|3152|3152|15650584
1207108800000|2008-04-02 04:00:00|3200|3200|3156|3156|3239|3239|3146|3146|13072461
1207195200000|2008-04-03 04:00:00|3143|3143|3153|3153|3170|3170|3115.1|3115.1|8981292
1207281600000|2008-04-04 04:00:00|3152|3152|3124|3124|3162|3162|3105.99|3105.99|12518929
1207540800000|2008-04-07 04:00:00|3141|3141|3152|3152|3173|3173|3121|3121|9732565
1207627200000|2008-04-08 04:00:00|3136|3136|3107|3107|3140|3140|3095|3095|13069766
1207713600000|2008-04-09 04:00:00|3112|3112|3085|3085|3121|3121|3061|3061|10508197
1207800000000|2008-04-10 04:00:00|3079|3079|3135|3135|3156|3156|3072|3072|12183531
1207886400000|2008-04-11 04:00:00|3104|3104|3018|3018|3149|3149|3015|3015|15489186
1208145600000|2008-04-14 04:00:00|3023|3023|3004|3004|3038|3038|2983|2983|9476259
1208232000000|2008-04-15 04:00:00|3007|3007|2993|2993|3010|3010|2957|2957|10320451
1208318400000|2008-04-16 04:00:00|3012|3012|3032|3032|3038|3038|2982|2982|10606743
1208404800000|2008-04-17 04:00:00|3024|3024|3078|3078|3089|3089|3024|3024|13438883
1208491200000|2008-04-18 04:00:00|3085|3085|3133|3133|3155|3155|3085|3085|11513639
1208750400000|2008-04-21 04:00:00|3110|3110|3146|3146|3150|3150|3105|3105|8797294
1208836800000|2008-04-22 04:00:00|3139|3139|3129|3129|3142|3142|3117|3117|8461329
1208923200000|2008-04-23 04:00:00|3147|3147|3164|3164|3168|3168|3111|3111|14999989
1209009600000|2008-04-24 04:00:00|3185|3185|3194|3194|3220|3220|3169|3169|12009486
1209096000000|2008-04-25 04:00:00|3204|3204|3236|3236|3245|3245|3195|3195|11949836
1209355200000|2008-04-28 04:00:00|3255|3255|3243|3243|3261|3261|3221|3221|7649047
1209441600000|2008-04-29 04:00:00|3232|3232|3276|3276|3288|3288|3221|3221|10179621
1209528000000|2008-04-30 04:00:00|3278|3278|3243|3243|3303|3303|3233|3233|13077689
1209614400000|2008-05-01 04:00:00|3245|3245|3330|3330|3342|3342|3242|3242|12246762
1209700800000|2008-05-02 04:00:00|3350|3350|3349|3349|3380|3380|3330|3330|8708973
1209960000000|2008-05-05 04:00:00|3372|3372|3329|3329|3372|3372|3312|3312|10194110
1210046400000|2008-05-06 04:00:00|3344|3344|3373|3373|3378|3378|3279|3279|15122942
1210132800000|2008-05-07 04:00:00|3421|3421|3470|3470|3495|3495|3405|3405|30879120
1210219200000|2008-05-08 04:00:00|3476|3476|3456|3456|3480|3480|3433|3433|18859517
1210305600000|2008-05-09 04:00:00|3410|3410|3430|3430|3447|3447|3403|3403|13423643
1210564800000|2008-05-12 04:00:00|3415|3415|3477|3477|3480|3480|3404|3404|9176349
1210651200000|2008-05-13 04:00:00|3458|3458|3433|3433|3478|3478|3422.05|3422.05|11067234
1210737600000|2008-05-14 04:00:00|3450|3450|3480|3480|3498|3498|3433|3433|9868033
1210824000000|2008-05-15 04:00:00|3465|3465|3499|3499|3500|3500|3452|3452|11357860
1210910400000|2008-05-16 04:00:00|3497|3497|3491|3491|3502|3502|3447|3447|12731950
1211169600000|2008-05-19 04:00:00|3479|3479|3472|3472|3494|3494|3447|3447|12365717
1211256000000|2008-05-20 04:00:00|3450|3450|3409|3409|3460|3460|3398|3398|12635211
1211342400000|2008-05-21 04:00:00|3395|3395|3366|3366|3409|3409|3350|3350|11358120
1211428800000|2008-05-22 04:00:00|3378|3378|3361|3361|3378|3378|3335|3335|7735244
1211515200000|2008-05-23 04:00:00|3352|3352|3323|3323|3360|3360|3318|3318|8951262
1211860800000|2008-05-27 04:00:00|3331|3331|3364|3364|3374|3374|3326|3326|9309007
1211947200000|2008-05-28 04:00:00|3366|3366|3386|3386|3415|3415|3366|3366|14202135
1212033600000|2008-05-29 04:00:00|3386|3386|3381|3381|3435|3435|3374|3374|12571297
1212120000000|2008-05-30 04:00:00|3398|3398|3360|3360|3405|3405|3348|3348|12778954
1212379200000|2008-06-02 04:00:00|3350|3350|3330|3330|3359|3359|3305|3305|10323260
1212465600000|2008-06-03 04:00:00|3348|3348|3318|3318|3351|3351|3300|3300|11060103
1212552000000|2008-06-04 04:00:00|3315|3315|3435|3435|3459|3459|3315|3315|24631762
1212638400000|2008-06-05 04:00:00|3432|3432|3449|3449|3470.5|3470.5|3410|3410|11640260
1212724800000|2008-06-06 04:00:00|3414|3414|3301|3301|3430|3430|3297|3297|16598342
1212984000000|2008-06-09 04:00:00|3332|3332|3318|3318|3334|3334|3284|3284|10015256
1213070400000|2008-06-10 04:00:00|3289|3289|3383|3383|3400|3400|3289|3289|16607629
1213156800000|2008-06-11 04:00:00|3375|3375|3327|3327|3394|3394|3325|3325|12419489
1213243200000|2008-06-12 04:00:00|3353|3353|3324|3324|3370|3370|3312|3312|13138794
1213329600000|2008-06-13 04:00:00|3348|3348|3393|3393|3395|3395|3335|3335|9153372
1213588800000|2008-06-16 04:00:00|3377|3377|3365|3365|3390|3390|3339|3339|10955007
1213675200000|2008-06-17 04:00:00|3385|3385|3311|3311|3386|3386|3310|3310|9165226
1213761600000|2008-06-18 04:00:00|3297|3297|3295|3295|3335|3335|3277|3277|12078423
1213848000000|2008-06-19 04:00:00|3296|3296|3289|3289|3312|3312|3257|3257|13912935
1213934400000|2008-06-20 04:00:00|3264|3264|3194|3194|3273|3273|3194|3194|21345075
1214193600000|2008-06-23 04:00:00|3213|3213|3239|3239|3244|3244|3204|3204|10850753
1214280000000|2008-06-24 04:00:00|3225|3225|3222|3222|3250|3250|3196|3196|17528439
1214366400000|2008-06-25 04:00:00|3240|3240|3249|3249|3284|3284|3230|3230|16132062
1214452800000|2008-06-26 04:00:00|3216|3216|3153|3153|3229|3229|3152|3152|19847923
1214539200000|2008-06-27 04:00:00|3153|3153|3157|3157|3192|3192|3143|3143|20844229
1214798400000|2008-06-30 04:00:00|3170|3170|3120|3120|3215|3215|3114|3114|15878441
1217476800000|2008-07-31 04:00:00|3055|3055|3035|3035|3087|3087|3013|3013|25578226
1217563200000|2008-08-01 04:00:00|3050|3050|3008|3008|3070|3070|2983|2983|15120748
1217822400000|2008-08-04 04:00:00|3011|3011|3037|3037|3059|3059|3005|3005|11445784
1217908800000|2008-08-05 04:00:00|3052|3052|3131|3131|3140|3140|3040|3040|15539955
1217995200000|2008-08-06 04:00:00|3113|3113|3142|3142|3162|3162|3084|3084|12840911
1218081600000|2008-08-07 04:00:00|3112|3112|3092|3092|3127|3127|3092|3092|10696641
1218168000000|2008-08-08 04:00:00|3100|3100|3203|3203|3212|3212|3095|3095|14759715
1218427200000|2008-08-11 04:00:00|3197|3197|3280|3280|3341.5|3341.5|3184|3184|21907376
1218513600000|2008-08-12 04:00:00|3286|3286|3216|3216|3292|3292|3206|3206|14848615
1218600000000|2008-08-13 04:00:00|3212|3212|3174|3174|3220|3220|3152|3152|11051296
1218686400000|2008-08-14 04:00:00|3167|3167|3233|3233|3262|3262|3145|3145|11535166
1218772800000|2008-08-15 04:00:00|3247|3247|3250|3250|3292|3292|3234|3234|11487634
1219032000000|2008-08-18 04:00:00|3254|3254|3208|3208|3260|3260|3181|3181|10245964
1219118400000|2008-08-19 04:00:00|3184|3184|3175|3175|3206|3206|3158|3158|8781927
1219204800000|2008-08-20 04:00:00|3186|3186|3182|3182|3220|3220|3140|3140|12414917
1219291200000|2008-08-21 04:00:00|3165|3165|3183|3183|3200|3200|3132|3132|6966638
1219377600000|2008-08-22 04:00:00|3212|3212|3220|3220|3238|3238|3188|3188|7954831
1219636800000|2008-08-25 04:00:00|3197|3197|3160|3160|3209|3209|3140|3140|8071223
1219723200000|2008-08-26 04:00:00|3152|3152|3171|3171|3187|3187|3144|3144|6506556
1219809600000|2008-08-27 04:00:00|3146|3146|3176|3176|3210|3210|3141|3141|7325317
1219896000000|2008-08-28 04:00:00|3189|3189|3259|3259|3267|3267|3177|3177|9675428
1219982400000|2008-08-29 04:00:00|3237|3237|3235|3235|3275|3275|3231|3231|9062780
1220328000000|2008-09-02 04:00:00|3274|3274|3244|3244|3337|3337|3230|3230|11855742
1220414400000|2008-09-03 04:00:00|3232|3232|3251|3251|3254|3254|3197|3197|9554331
1220500800000|2008-09-04 04:00:00|3244|3244|3154|3154|3244|3244|3149|3149|11450532
1220587200000|2008-09-05 04:00:00|3145|3145|3136|3136|3155|3155|3087|3087|9012396
1220846400000|2008-09-08 04:00:00|3199|3199|3292|3292|3305|3305|3192|3192|20363057
1220932800000|2008-09-09 04:00:00|3287|3287|3243|3243|3330|3330|3243|3243|15312346
1221019200000|2008-09-10 04:00:00|3260|3260|3277|3277|3323|3323|3248|3248|13885869
1221105600000|2008-09-11 04:00:00|3259|3259|3294|3294|3300|3300|3220|3220|14011604
1221192000000|2008-09-12 04:00:00|3277|3277|3326|3326|3345|3345|3260|3260|11213490
1221451200000|2008-09-15 04:00:00|3259|3259|3236|3236|3329|3329|3225|3225|15227376
1221537600000|2008-09-16 04:00:00|3174|3174|3251|3251|3289|3289|3150|3150|18550889
1221624000000|2008-09-17 04:00:00|3210|3210|3219|3219|3300|3300|3191|3191|22284631
1221710400000|2008-09-18 04:00:00|3225|3225|3344|3344|3374|3374|3206|3206|22442827
1221796800000|2008-09-19 04:00:00|3401|3401|3439|3439|3485|3485|3325|3325|28452370
1222056000000|2008-09-22 04:00:00|3385|3385|3291|3291|3405|3405|3284|3284|18394235
1222142400000|2008-09-23 04:00:00|3288|3288|3253|3253|3332|3332|3215|3215|13451497
1222228800000|2008-09-24 04:00:00|3259|3259|3177|3177|3259|3259|3163|3163|13600288
1222315200000|2008-09-25 04:00:00|3200|3200|3247|3247|3288|3288|3197|3197|13356315
1222401600000|2008-09-26 04:00:00|3194|3194|3275|3275|3281|3281|3194|3194|9547021
1222660800000|2008-09-29 04:00:00|3220|3220|2973|2973|3295|3295|2925|2925|26696817
1222747200000|2008-09-30 04:00:00|3034|3034|3069|3069|3085|3085|2948|2948|16589071
1222833600000|2008-10-01 04:00:00|3030|3030|3068|3068|3080|3080|2991|2991|11020979
1222920000000|2008-10-02 04:00:00|3042|3042|2996|2996|3081|3081|2990|2990|11783227
1223006400000|2008-10-03 04:00:00|3017|3017|2954|2954|3106|3106|2946|2946|17632245
1223265600000|2008-10-06 04:00:00|2884|2884|2826|2826|2940|2940|2630|2630|35803219
1223352000000|2008-10-07 04:00:00|2781|2781|2657|2657|2835|2835|2621|2621|27859942
1223438400000|2008-10-08 04:00:00|2551|2551|2568|2568|2711.5|2711.5|2493|2493|28972860
1223524800000|2008-10-09 04:00:00|2562|2562|2380|2380|2629|2629|2375|2375|24393042
1223611200000|2008-10-10 04:00:00|2259|2259|2304|2304|2442|2442|2125|2125|37802140
1223870400000|2008-10-13 04:00:00|2371|2371|2672|2672|2684|2684|2350|2350|20772754
1223956800000|2008-10-14 04:00:00|2796|2796|2568|2568|2800|2800|2504|2504|20216185
1224043200000|2008-10-15 04:00:00|2511|2511|2337|2337|2523|2523|2328|2328|18091449
1224129600000|2008-10-16 04:00:00|2337|2337|2427|2427|2460|2460|2207|2207|21418187
1224216000000|2008-10-17 04:00:00|2369|2369|2475|2475|2585|2585|2344|2344|17986196
1224475200000|2008-10-20 04:00:00|2496|2496|2655|2655|2655|2655|2459|2459|14070913
1224561600000|2008-10-21 04:00:00|2610|2610|2531|2531|2618|2618|2509|2509|14680776
1224648000000|2008-10-22 04:00:00|2468|2468|2305|2305|2468|2468|2232|2232|20568443
1224734400000|2008-10-23 04:00:00|2294|2294|2340|2340|2364|2364|2189|2189|17447717
1224820800000|2008-10-24 04:00:00|2174|2174|2261|2261|2320|2320|2150|2150|16247775
1225080000000|2008-10-27 04:00:00|2202|2202|2137|2137|2255|2255|2136|2136|15084045
1225166400000|2008-10-28 04:00:00|2199|2199|2391|2391|2423|2423|2152|2152|21834280
1225252800000|2008-10-29 04:00:00|2375|2375|2397|2397|2540|2540|2350|2350|17071416
1225339200000|2008-10-30 04:00:00|2492|2492|2533|2533|2555|2555|2417|2417|14182525
1225425600000|2008-10-31 04:00:00|2502|2502|2591|2591|2647|2647|2494|2494|17466712
1225688400000|2008-11-03 05:00:00|2585|2585|2504|2504|2585|2585|2419.16|2419.16|19742851
1225774800000|2008-11-04 05:00:00|2529|2529|2602|2602|2624|2624|2529|2529|16845888
1225861200000|2008-11-05 05:00:00|2591|2591|2423|2423|2597|2597|2410|2410|15063820
1225947600000|2008-11-06 05:00:00|2413|2413|2281|2281|2427|2427|2232|2232|23047211
1226034000000|2008-11-07 05:00:00|2155|2155|2336|2336|2420|2420|2141|2141|28706587
1226293200000|2008-11-10 05:00:00|2390|2390|2208|2208|2390|2390|2166|2166|16588864
1226379600000|2008-11-11 05:00:00|2177|2177|2178|2178|2241|2241|2049|2049|23174869
1226466000000|2008-11-12 05:00:00|2136|2136|2016|2016|2171|2171|2003|2003|21259480
1226552400000|2008-11-13 05:00:00|2030|2030|2165|2165|2175|2175|1958|1958|24066488
1226638800000|2008-11-14 05:00:00|2114|2114|2108|2108|2239|2239|2094|2094|16888572
1226898000000|2008-11-17 05:00:00|2008|2008|1974|1974|2074|2074|1958|1958|20664539
1226984400000|2008-11-18 05:00:00|1992|1992|2067|2067|2098|2098|1986|1986|21953955
1227070800000|2008-11-19 05:00:00|2056|2056|1994|1994|2103|2103|1993|1993|22434880
1227157200000|2008-11-20 05:00:00|1959|1959|1873|1873|2015|2015|1860|1860|26922802
1227243600000|2008-11-21 05:00:00|1924|1924|2112|2112|2113|2113|1878|1878|28136927
1227502800000|2008-11-24 05:00:00|2136|2136|2220|2220|2291|2291|2060|2060|24044276
1227589200000|2008-11-25 05:00:00|2230|2230|2203|2203|2268|2268|2130|2130|20415561
1227675600000|2008-11-26 05:00:00|2130|2130|2250|2250|2277|2277|2094|2094|13904048
1227848400000|2008-11-28 05:00:00|2242|2242|2252|2252|2254|2254|2182|2182|7577055
1228107600000|2008-12-01 05:00:00|2204|2204|2033|2033|2213|2213|2027|2027|17970179
1228194000000|2008-12-02 05:00:00|2065|2065|2146|2146|2155|2155|2030|2030|20051182
1228280400000|2008-12-03 05:00:00|2060|2060|2194|2194|2200|2200|2057|2057|16332704
1228366800000|2008-12-04 05:00:00|2154|2154|2179|2179|2256|2256|2146|2146|17200121
1228453200000|2008-12-05 05:00:00|2151|2151|2277|2277|2284|2284|2087|2087|17995646
1228712400000|2008-12-08 05:00:00|2300|2300|2492|2492|2610|2610|2291|2291|34088073
1228798800000|2008-12-09 05:00:00|2408|2408|2353|2353|2488|2488|2332|2332|26433428
1228885200000|2008-12-10 05:00:00|2385|2385|2370|2370|2419.5|2419.5|2330|2330|16293547
1228971600000|2008-12-11 05:00:00|2341|2341|2282|2282|2366|2366|2258|2258|14867077
1229058000000|2008-12-12 05:00:00|2212|2212|2261|2261|2286|2286|2193|2193|15045719
1229317200000|2008-12-15 05:00:00|2293|2293|2277|2277|2298|2298|2234|2234|12908775
1229403600000|2008-12-16 05:00:00|2304|2304|2378|2378|2417|2417|2257|2257|22276588
1229490000000|2008-12-17 05:00:00|2357|2357|2358|2358|2394|2394|2314|2314|14925521
1229576400000|2008-12-18 05:00:00|2367|2367|2283|2283|2390|2390|2250|2250|18351959
1229662800000|2008-12-19 05:00:00|2300|2300|2243|2243|2320|2320|2218|2218|21133747
1229922000000|2008-12-22 05:00:00|2241|2241|2193|2193|2253|2253|2128|2128|12596861
1230008400000|2008-12-23 05:00:00|2218|2218|2185|2185|2250|2250|2176|2176|9503049
1230094800000|2008-12-24 05:00:00|2191|2191|2199|2199|2221|2221|2179|2179|3511543
1230267600000|2008-12-26 05:00:00|2229|2229|2218|2218|2242|2242|2196|2196|3083199
1230526800000|2008-12-29 05:00:00|2215|2215|2147|2147|2215|2215|2115|2115|7489204
1230613200000|2008-12-30 05:00:00|2148|2148|2248|2248|2250|2250|2138|2138|11105360
1230699600000|2008-12-31 05:00:00|2257|2257|2269|2269|2295|2295|2252.44|2252.44|9012048
1230872400000|2009-01-02 05:00:00|2276|2276|2392|2392|2403|2403|2250|2250|9926756
1231131600000|2009-01-05 05:00:00|2351|2351|2350|2350|2400|2400|2329|2329|11713826
1231218000000|2009-01-06 05:00:00|2381|2381|2431|2431|2483|2483|2380|2380|12144349
1231304400000|2009-01-07 05:00:00|2389|2389|2318|2318|2389|2389|2292|2292|12410764
1231390800000|2009-01-08 05:00:00|2310|2310|2290|2290|2322|2322|2251|2251|12600661
1231477200000|2009-01-09 05:00:00|2312|2312|2231|2231|2312|2312|2222.78|2222.78|11564326
1231736400000|2009-01-12 05:00:00|2230|2230|2186|2186|2248|2248|2161|2161|11259795
1231822800000|2009-01-13 05:00:00|2152|2152|2120|2120|2193|2193|2103|2103|15503148
1231909200000|2009-01-14 05:00:00|2093|2093|2080|2080|2120|2120|2042|2042|15853797
1231995600000|2009-01-15 05:00:00|2080|2080|2136|2136|2161|2161|1995|1995|18249243
1232082000000|2009-01-16 05:00:00|2167|2167|2146|2146|2213.5|2213.5|2078|2078|16294731
1232427600000|2009-01-20 05:00:00|2146|2146|2024|2024|2166|2166|2015|2015|19725114
1232514000000|2009-01-21 05:00:00|2084|2084|2123|2123|2130.99|2130.99|2046|2046|17182372
1232600400000|2009-01-22 05:00:00|2079|2079|2097|2097|2119.99|2119.99|2047|2047|16007875
1232686800000|2009-01-23 05:00:00|2043|2043|2061|2061|2097|2097|1998|1998|15436874
1232946000000|2009-01-26 05:00:00|2108|2108|2086|2086|2142|2142|2050|2050|10841468
1233032400000|2009-01-27 05:00:00|2091|2091|2125|2125|2150|2150|2085|2085|12696527
1233118800000|2009-01-28 05:00:00|2164|2164|2228|2228|2240|2240|2160|2160|13194348
1233205200000|2009-01-29 05:00:00|2193|2193|2125|2125|2202|2202|2112|2112|11296641
1233291600000|2009-01-30 05:00:00|2131|2131|2068|2068|2165|2165|2051|2051|15484839
1233550800000|2009-02-02 05:00:00|2008|2008|2020|2020|2050|2050|1984|1984|16505336
1233637200000|2009-02-03 05:00:00|2078|2078|2062|2062|2079.2|2079.2|1976|1976|27491146
1233723600000|2009-02-04 05:00:00|1959|1959|1900|1900|2009|2009|1871|1871|48826604
1233810000000|2009-02-05 05:00:00|1887|1887|1871|1871|1930|1930|1817|1817|34999214
1233896400000|2009-02-06 05:00:00|1876|1876|1945|1945|1964|1964|1865|1865|20471220
1234155600000|2009-02-09 05:00:00|1982|1982|1944|1944|1982|1982|1910|1910|15406240
1234242000000|2009-02-10 05:00:00|1928|1928|1876|1876|1944|1944|1864|1864|22253802
1234328400000|2009-02-11 05:00:00|1895|1895|1850|1850|1898|1898|1826|1826|19154454
1234414800000|2009-02-12 05:00:00|1833|1833|1883|1883|1888|1888|1803|1803|20367075
1234501200000|2009-02-13 05:00:00|1872|1872|1852|1852|1890|1890|1840|1840|11804937
1234846800000|2009-02-17 05:00:00|1807|1807|1784|1784|1811|1811|1772|1772|21996264
1234933200000|2009-02-18 05:00:00|1795|1795|1763|1763|1801|1801|1753|1753|18669377
1235019600000|2009-02-19 05:00:00|1778|1778|1769|1769|1801|1801|1722|1722|19576665
1235106000000|2009-02-20 05:00:00|1725|1725|1753|1753|1788.25|1788.25|1713|1713|22969800
1235365200000|2009-02-23 05:00:00|1771|1771|1697|1697|1784|1784|1692|1692|15134623
1235451600000|2009-02-24 05:00:00|1711|1711|1792|1792|1815|1815|1697|1697|16498618
1235538000000|2009-02-25 05:00:00|1778|1778|1736|1736|1780|1780|1703.1|1703.1|16146719
1235624400000|2009-02-26 05:00:00|1754|1754|1686|1686|1760|1760|1684|1684|12638070
1235710800000|2009-02-27 05:00:00|1668|1668|1677|1677|1713|1713|1642|1642|18623989
1235970000000|2009-03-02 05:00:00|1648|1648|1605|1605|1655|1655|1590|1590|17103294
1236056400000|2009-03-03 05:00:00|1616|1616|1636|1636|1669|1669|1599|1599|19551248
1236142800000|2009-03-04 05:00:00|1652|1652|1694|1694|1722|1722|1609|1609|15800518
1236229200000|2009-03-05 05:00:00|1650|1650|1599|1599|1660|1660|1585|1585|17045845
1236315600000|2009-03-06 05:00:00|1584|1584|1583|1583|1642.25|1642.25|1532|1532|20630732
1236571200000|2009-03-09 04:00:00|1548|1548|1559|1559|1624|1624|1546|1546|14569175
1236657600000|2009-03-10 04:00:00|1523|1523|1661|1661|1662|1662|1514|1514|24293155
1236744000000|2009-03-11 04:00:00|1676|1676|1659|1659|1698|1698|1638|1638|14956878
1236830400000|2009-03-12 04:00:00|1680|1680|1743|1743|1749|1749|1657|1657|16769646
1236916800000|2009-03-13 04:00:00|1764|1764|1713|1713|1764|1764|1701|1701|17520227
1237176000000|2009-03-16 04:00:00|1727|1727|1721|1721|1769|1769|1712|1712|18963266
1237262400000|2009-03-17 04:00:00|1720|1720|1782|1782|1783|1783|1716|1716|11463997
1237348800000|2009-03-18 04:00:00|1772|1772|1811|1811|1837|1837|1750|1750|16191436
1237435200000|2009-03-19 04:00:00|1815|1815|1770|1770|1830|1830|1748|1748|17370157
1237521600000|2009-03-20 04:00:00|1780|1780|1745|1745|1798|1798|1708|1708|17766791
1237780800000|2009-03-23 04:00:00|1783|1783|1892|1892|1892|1892|1774|1774|15830945
1237867200000|2009-03-24 04:00:00|1809|1809|1832|1832|1870|1870|1804|1804|16615520
1237953600000|2009-03-25 04:00:00|1834|1834|1853|1853|1888|1888|1786|1786|16020125
1238040000000|2009-03-26 04:00:00|1868|1868|1906|1906|1914|1914|1840|1840|15557329
1238126400000|2009-03-27 04:00:00|1881|1881|1859|1859|1895|1895|1840|1840|13962407
1238385600000|2009-03-30 04:00:00|1812|1812|1785|1785|1826|1826|1753.8|1753.8|13151782
1238472000000|2009-03-31 04:00:00|1806|1806|1816|1816|1849|1849|1782|1782|14704495
1238558400000|2009-04-01 04:00:00|1792|1792|1879|1879|1882|1882|1784|1784|12933537
1238644800000|2009-04-02 04:00:00|1925|1925|2021|2021|2050|2050|1915|1915|25194049
1238731200000|2009-04-03 04:00:00|1991|1991|2000|2000|2039|2039|1978|1978|18478331
1238990400000|2009-04-06 04:00:00|1978|1978|1962|1962|2000|2000|1935|1935|11280830
1239076800000|2009-04-07 04:00:00|1938|1938|1912|1912|1938|1938|1903|1903|11625625
1239163200000|2009-04-08 04:00:00|1919|1919|1936|1936|1955|1955|1900|1900|12438015
1239249600000|2009-04-09 04:00:00|1983|1983|1988|1988|2007|2007|1960|1960|13841753
1239595200000|2009-04-13 04:00:00|1960|1960|1953|1953|1969|1969|1927|1927|14907309
1239681600000|2009-04-14 04:00:00|1935|1935|1902|1902|1939|1939|1880|1880|14315806
1239768000000|2009-04-15 04:00:00|1912|1912|1973|1973|1980|1980|1904|1904|12706668
1239854400000|2009-04-16 04:00:00|1990|1990|2051|2051|2064|2064|1972|1972|15450015
1239940800000|2009-04-17 04:00:00|2057|2057|2038|2038|2070|2070|2008|2008|14911026
1240200000000|2009-04-20 04:00:00|2000|2000|1941|1941|2001|2001|1923|1923|14274777
1240286400000|2009-04-21 04:00:00|1922|1922|1947|1947|1951|1951|1915|1915|11611113
1240372800000|2009-04-22 04:00:00|1930|1930|1940|1940|1974|1974|1900|1900|15811908
1240459200000|2009-04-23 04:00:00|1942|1942|1963|1963|1973|1973|1916|1916|14190362
1240545600000|2009-04-24 04:00:00|1984|1984|2026|2026|2046|2046|1956|1956|16599351
1240804800000|2009-04-27 04:00:00|1962|1962|1974|1974|2015|2015|1960|1960|17857271
1240891200000|2009-04-28 04:00:00|1960|1960|1951|1951|1979|1979|1931|1931|23172476
1240977600000|2009-04-29 04:00:00|1968|1968|2101|2101|2143|2143|1947|1947|28270655
1241064000000|2009-04-30 04:00:00|2128|2128|2190|2190|2257|2257|2115|2115|36593213
1241150400000|2009-05-01 04:00:00|2176|2176|2194|2194|2198|2198|2112|2112|15717949
1241409600000|2009-05-04 04:00:00|2201|2201|2286|2286|2290|2290|2184|2184|17606578
1241496000000|2009-05-05 04:00:00|2269|2269|2315|2315|2334|2334|2266|2266|16862978
1241582400000|2009-05-06 04:00:00|2495|2495|2587|2587|2629|2629|2466|2466|49777063
1241668800000|2009-05-07 04:00:00|2580|2580|2533|2533|2617|2617|2498|2498|23982703
1241755200000|2009-05-08 04:00:00|2570|2570|2546|2546|2600|2600|2500|2500|18173635
1242014400000|2009-05-11 04:00:00|2511|2511|2471|2471|2517|2517|2468|2468|14656578
1242100800000|2009-05-12 04:00:00|2490|2490|2432|2432|2490|2490|2390|2390|15536824
1242187200000|2009-05-13 04:00:00|2389|2389|2360|2360|2399|2399|2343|2343|14055867
1242273600000|2009-05-14 04:00:00|2365|2365|2348|2348|2397|2397|2327|2327|11893320
1242360000000|2009-05-15 04:00:00|2345|2345|2341|2341|2422|2422|2327|2327|20991732
1242619200000|2009-05-18 04:00:00|2362|2362|2421|2421|2426|2426|2355|2355|9356326
1242705600000|2009-05-19 04:00:00|2425|2425|2382|2382|2440|2440|2375|2375|11906349
1242792000000|2009-05-20 04:00:00|2400|2400|2355|2355|2428|2428|2341|2341|10524144
1242878400000|2009-05-21 04:00:00|2308|2308|2323|2323|2330|2330|2293|2293|12632886
1242964800000|2009-05-22 04:00:00|2325|2325|2370|2370|2400|2400|2305|2305|11099036
1243310400000|2009-05-26 04:00:00|2347|2347|2454|2454|2461|2461|2338|2338|16299788
1243396800000|2009-05-27 04:00:00|2444|2444|2387|2387|2472|2472|2377|2377|14981395
1243483200000|2009-05-28 04:00:00|2407|2407|2399|2399|2440|2440|2349|2349|12314637
1243569600000|2009-05-29 04:00:00|2414|2414|2422|2422|2425|2425|2350|2350|11215502
1243828800000|2009-06-01 04:00:00|2483|2483|2503|2503|2526|2526|2475|2475|11989975
1243915200000|2009-06-02 04:00:00|2509|2509|2513|2513|2546|2546|2488|2488|9792837
1244001600000|2009-06-03 04:00:00|2486|2486|2508|2508|2516|2516|2475|2475|10891914
1244088000000|2009-06-04 04:00:00|2501|2501|2514|2514|2522|2522|2481|2481|11521726
1244174400000|2009-06-05 04:00:00|2548|2548|2495|2495|2555|2555|2485|2485|10980676
1244433600000|2009-06-08 04:00:00|2494|2494|2533|2533|2555|2555|2463|2463|10700654
1244520000000|2009-06-09 04:00:00|2518|2518|2533|2533|2549|2549|2508|2508|8543137
1244606400000|2009-06-10 04:00:00|2547|2547|2510|2510|2552|2552|2482|2482|11791174
1244692800000|2009-06-11 04:00:00|2515|2515|2523|2523|2564|2564|2510|2510|9577462
1244779200000|2009-06-12 04:00:00|2503|2503|2506|2506|2539|2539|2452|2452|7332339
1245038400000|2009-06-15 04:00:00|2478|2478|2425|2425|2478|2478|2404|2404|7871476
1245124800000|2009-06-16 04:00:00|2431|2431|2349|2349|2443|2443|2337|2337|13346297
1245211200000|2009-06-17 04:00:00|2343|2343|2368|2368|2395|2395|2336|2336|8615028
1245297600000|2009-06-18 04:00:00|2376|2376|2372|2372|2397|2397|2351|2351|9313728
1245384000000|2009-06-19 04:00:00|2389|2389|2353|2353|2412|2412|2337.5|2337.5|13805662
1245643200000|2009-06-22 04:00:00|2319|2319|2266|2266|2333|2333|2263|2263|12356503
1245729600000|2009-06-23 04:00:00|2272|2272|2288|2288|2307|2307|2255|2255|9802261
1245816000000|2009-06-24 04:00:00|2308|2308|2290|2290|2348|2348|2278|2278|10006692
1245902400000|2009-06-25 04:00:00|2286|2286|2355|2355|2373|2373|2278|2278|11652781
1245988800000|2009-06-26 04:00:00|2342|2342|2343|2343|2356|2356|2315|2315|12089341
1246248000000|2009-06-29 04:00:00|2350|2350|2366|2366|2384|2384|2331|2331|7735834
1246334400000|2009-06-30 04:00:00|2370|2370|2333|2333|2375|2375|2304|2304|10805260
1246420800000|2009-07-01 04:00:00|2350|2350|2345|2345|2393|2393|2339|2339|8102094
1246507200000|2009-07-02 04:00:00|2318|2318|2284|2284|2345|2345|2257|2257|15562233
1246852800000|2009-07-06 04:00:00|2268|2268|2309|2309|2314|2314|2260|2260|14452164
1246939200000|2009-07-07 04:00:00|2311|2311|2253|2253|2322|2322|2250|2250|15263642
1247025600000|2009-07-08 04:00:00|2268|2268|2224|2224|2284.33|2284.33|2205|2205|14542752
1247112000000|2009-07-09 04:00:00|2238|2238|2253|2253|2264|2264|2209.95|2209.95|9779557
1247198400000|2009-07-10 04:00:00|2229|2229|2241|2241|2272|2272|2214|2214|11075926
1247457600000|2009-07-13 04:00:00|2249|2249|2270|2270|2278|2278|2207|2207|8433249
1247544000000|2009-07-14 04:00:00|2272|2272|2311|2311|2321|2321|2266|2266|10362994
1247630400000|2009-07-15 04:00:00|2337|2337|2408|2408|2413|2413|2337|2337|12112724
1247716800000|2009-07-16 04:00:00|2454|2454|2479|2479|2499|2499|2436|2436|15465056
1247803200000|2009-07-17 04:00:00|2481|2481|2451|2451|2483|2483|2443|2443|10516727
1248062400000|2009-07-20 04:00:00|2498|2498|2537|2537|2543|2543|2477|2477|13801912
1248148800000|2009-07-21 04:00:00|2539|2539|2520|2520|2554|2554|2496|2496|13081773
1248235200000|2009-07-22 04:00:00|2509|2509|2538|2538|2560|2560|2499|2499|8490689
1248321600000|2009-07-23 04:00:00|2545|2545|2680|2680|2684|2684|2531|2531|17221287
1248408000000|2009-07-24 04:00:00|2663|2663|2658|2658|2682|2682|2617|2617|8817902
1248667200000|2009-07-27 04:00:00|2655|2655|2645|2645|2668|2668|2622|2622|9799825
1248753600000|2009-07-28 04:00:00|2657|2657|2637|2637|2659|2659|2609|2609|10801271
1248840000000|2009-07-29 04:00:00|2618|2618|2589|2589|2664|2664|2578|2578|11834936
1248926400000|2009-07-30 04:00:00|2638|2638|2622|2622|2670|2670|2619|2619|17084094
1249012800000|2009-07-31 04:00:00|2539|2539|2512|2512|2564|2564|2504|2504|25057212
1249272000000|2009-08-03 04:00:00|2552|2552|2552|2552|2561|2561|2536|2536|18169133
1249358400000|2009-08-04 04:00:00|2535|2535|2564|2564|2566|2566|2524|2524|10077299
1249444800000|2009-08-05 04:00:00|2564|2564|2527|2527|2570|2570|2499|2499|12043303
1249531200000|2009-08-06 04:00:00|2535|2535|2537|2537|2562|2562|2507|2507|9145124
1249617600000|2009-08-07 04:00:00|2563|2563|2669|2669|2683|2683|2560|2560|14579406
1249876800000|2009-08-10 04:00:00|2642|2642|2644|2644|2654|2654|2614|2614|8199051
1249963200000|2009-08-11 04:00:00|2633|2633|2590|2590|2641|2641|2577|2577|8745418
1250049600000|2009-08-12 04:00:00|2591|2591|2622|2622|2647|2647|2575|2575|9023916
1250136000000|2009-08-13 04:00:00|2628|2628|2626|2626|2635|2635|2571|2571|10621779
1250222400000|2009-08-14 04:00:00|2623|2623|2586|2586|2647|2647|2554|2554|8901350
1250481600000|2009-08-17 04:00:00|2538|2538|2509|2509|2554|2554|2489|2489|9396009
1250568000000|2009-08-18 04:00:00|2523|2523|2520|2520|2528|2528|2495|2495|9701179
1250654400000|2009-08-19 04:00:00|2500|2500|2548|2548|2560|2560|2500|2500|11145481
1250740800000|2009-08-20 04:00:00|2553|2553|2589|2589|2599|2599|2547|2547|10030170
1250827200000|2009-08-21 04:00:00|2605|2605|2679|2679|2686|2686|2587|2587|13725647
1251086400000|2009-08-24 04:00:00|2699|2699|2680|2680|2712|2712|2673|2673|9356398
1251172800000|2009-08-25 04:00:00|2698|2698|2687|2687|2730|2730|2680|2680|11427876
1251259200000|2009-08-26 04:00:00|2672|2672|2700|2700|2720|2720|2659|2659|10588110
1251345600000|2009-08-27 04:00:00|2710|2710|2701|2701|2711|2711|2651|2651|9044599
1251432000000|2009-08-28 04:00:00|2708|2708|2684|2684|2708|2708|2659|2659|9270020
1251691200000|2009-08-31 04:00:00|2649|2649|2604|2604|2697|2697|2575|2575|29468847
1251777600000|2009-09-01 04:00:00|2589|2589|2568|2568|2667|2667|2559|2559|26083159
1251864000000|2009-09-02 04:00:00|2563|2563|2540|2540|2565|2565|2526|2526|14833220
1251950400000|2009-09-03 04:00:00|2559|2559|2544|2544|2563|2563|2525|2525|11087573
1252036800000|2009-09-04 04:00:00|2545|2545|2590|2590|2603|2603|2535|2535|11638462
1252382400000|2009-09-08 04:00:00|2631|2631|2628|2628|2636|2636|2609|2609|12399351
1252468800000|2009-09-09 04:00:00|2629|2629|2695|2695|2699|2699|2615|2615|19096552
1252555200000|2009-09-10 04:00:00|2696|2696|2836|2836|2837|2837|2696|2696|21856303
1252641600000|2009-09-11 04:00:00|2835|2835|2842|2842|2842|2842|2801|2801|14221686
1252900800000|2009-09-14 04:00:00|2819|2819|2808|2808|2829|2829|2779|2779|12299323
1252987200000|2009-09-15 04:00:00|2800|2800|2829|2829|2837.01|2837.01|2783|2783|10712357
1253073600000|2009-09-16 04:00:00|2831|2831|2837|2837|2846.01|2846.01|2810|2810|10020204
1253160000000|2009-09-17 04:00:00|2831|2831|2846|2846|2853|2853|2814|2814|13941387
1253246400000|2009-09-18 04:00:00|2857|2857|2844|2844|2868|2868|2825|2825|14104726
1253505600000|2009-09-21 04:00:00|2812|2812|2800|2800|2818|2818|2765.7|2765.7|10935679
1253592000000|2009-09-22 04:00:00|2813|2813|2838|2838|2840|2840|2801|2801|9578895
1253678400000|2009-09-23 04:00:00|2849|2849|2808|2808|2860|2860|2804|2804|11057565
1253764800000|2009-09-24 04:00:00|2813|2813|2797|2797|2832|2832|2765|2765|11950203
1253851200000|2009-09-25 04:00:00|2800|2800|2762|2762|2802|2802|2753|2753|13627925
1254110400000|2009-09-28 04:00:00|2777|2777|2823|2823|2838|2838|2772|2772|8633013
1254196800000|2009-09-29 04:00:00|2826|2826|2794|2794|2844|2844|2794|2794|8058272
1254283200000|2009-09-30 04:00:00|2793|2793|2746|2746|2800|2800|2725|2725|18600625
1254369600000|2009-10-01 04:00:00|2776|2776|2736|2736|2776|2776|2700|2700|16124824
1254456000000|2009-10-02 04:00:00|2705|2705|2721|2721|2727|2727|2684|2684|14635267
1254715200000|2009-10-05 04:00:00|2716|2716|2767|2767|2777|2777|2700|2700|10263281
1254801600000|2009-10-06 04:00:00|2783|2783|2818|2818|2833|2833|2767|2767|11016329
1254888000000|2009-10-07 04:00:00|2829|2829|2817|2817|2845|2845|2796|2796|6861329
1254974400000|2009-10-08 04:00:00|2827|2827|2867|2867|2899|2899|2825|2825|10366792
1255060800000|2009-10-09 04:00:00|2867|2867|2864|2864|2876|2876|2845|2845|7092385
1255320000000|2009-10-12 04:00:00|2871|2871|2864|2864|2915|2915|2849|2849|6959997
1255406400000|2009-10-13 04:00:00|2860|2860|2841|2841|2879|2879|2836|2836|9426373
1255492800000|2009-10-14 04:00:00|2869|2869|2891|2891|2900|2900|2848|2848|9542018
1255579200000|2009-10-15 04:00:00|2873|2873|2923|2923|2925|2925|2870|2870|8734009
1255665600000|2009-10-16 04:00:00|2902|2902|2940|2940|2952|2952|2881|2881|12048727
1255924800000|2009-10-19 04:00:00|2940|2940|2987|2987|2998|2998|2920|2920|12635097
1256011200000|2009-10-20 04:00:00|2973|2973|2935|2935|2973|2973|2899|2899|10377732
1256097600000|2009-10-21 04:00:00|2933|2933|2923|2923|2996|2996|2920|2920|9611239
1256184000000|2009-10-22 04:00:00|2907|2907|2944|2944|2957|2957|2885|2885|7548468
1256270400000|2009-10-23 04:00:00|2936|2936|2889|2889|2947|2947|2869|2869|9778225
1256529600000|2009-10-26 04:00:00|2887|2887|2865|2865|2947|2947|2842|2842|13255864
1256616000000|2009-10-27 04:00:00|2863|2863|2817|2817|2893|2893|2801|2801|11176565
1256702400000|2009-10-28 04:00:00|2807|2807|2724|2724|2816|2816|2723.05|2723.05|14359658
1256788800000|2009-10-29 04:00:00|2746|2746|2814|2814|2816|2816|2718|2718|13172500
1256875200000|2009-10-30 04:00:00|2814|2814|2737|2737|2831|2831|2728|2728|12957516
1257138000000|2009-11-02 05:00:00|2738|2738|2741|2741|2786.1|2786.1|2701|2701|13301318
1257224400000|2009-11-03 05:00:00|2726|2726|2762|2762|2773|2773|2710|2710|12044443
1257310800000|2009-11-04 05:00:00|2812|2812|2803|2803|2873|2873|2790|2790|12832823
1257397200000|2009-11-05 05:00:00|2823|2823|2900|2900|2910|2910|2823|2823|12130888
1257483600000|2009-11-06 05:00:00|2879|2879|2856|2856|2900|2900|2834|2834|11862517
1257742800000|2009-11-09 05:00:00|2867|2867|2900|2900|2907|2907|2823|2823|12643478
1257829200000|2009-11-10 05:00:00|2901|2901|2912|2912|2930|2930|2895|2895|16938180
1257915600000|2009-11-11 05:00:00|2921|2921|2929|2929|2947|2947|2911|2911|11552297
1258002000000|2009-11-12 05:00:00|2940|2940|2905|2905|2946|2946|2889.5|2889.5|18282043
1258088400000|2009-11-13 05:00:00|2975|2975|3044|3044|3053|3053|2971|2971|29085607
1258347600000|2009-11-16 05:00:00|3012|3012|3070|3070|3088|3088|3003|3003|12891133
1258434000000|2009-11-17 05:00:00|3027|3027|3087|3087|3092.5|3092.5|3025|3025|10173507
1258520400000|2009-11-18 05:00:00|3068|3068|3067|3067|3078|3078|3030|3030|7843545
1258606800000|2009-11-19 05:00:00|3026|3026|3021|3021|3040|3040|2992|2992|8148474
1258693200000|2009-11-20 05:00:00|3007|3007|3001|3001|3025|3025|2985|2985|9205790
1258952400000|2009-11-23 05:00:00|3031|3031|3048|3048|3076|3076|3031|3031|8046471
1259038800000|2009-11-24 05:00:00|3046|3046|3023|3023|3053|3053|3010|3010|7829685
1259125200000|2009-11-25 05:00:00|3024|3024|3061|3061|3075|3075|3000|3000|10274899
1259298000000|2009-11-27 05:00:00|3007|3007|3035|3035|3050|3050|2980|2980|5688000
1259557200000|2009-11-30 05:00:00|3023|3023|3022|3022|3037|3037|2995|2995|10260456
1259643600000|2009-12-01 05:00:00|3044|3044|3073|3073|3077|3077|3044|3044|9318460
1259730000000|2009-12-02 05:00:00|3056|3056|3079|3079|3087|3087|3050|3050|11386218
1259816400000|2009-12-03 05:00:00|3080|3080|3033|3033|3097|3097|3030|3030|9511654
1259902800000|2009-12-04 05:00:00|3068|3068|3084|3084|3110|3110|3042|3042|14406306
1260162000000|2009-12-07 05:00:00|3093|3093|3100|3100|3124|3124|3082|3082|12451426
1260248400000|2009-12-08 05:00:00|3087|3087|3068|3068|3098|3098|3045|3045|8702921
1260334800000|2009-12-09 05:00:00|3093|3093|3070|3070|3093|3093|3052|3052|9267834
1260421200000|2009-12-10 05:00:00|3085|3085|3130|3130|3152.5|3152.5|3075|3075|13609519
1260507600000|2009-12-11 05:00:00|3149|3149|3170|3170|3183|3183|3137|3137|15481904
1260766800000|2009-12-14 05:00:00|3192|3192|3183|3183|3208|3208|3181|3181|9230700
1260853200000|2009-12-15 05:00:00|3170|3170|3218|3218|3233|3233|3161|3161|15183742
1260939600000|2009-12-16 05:00:00|3220|3220|3243|3243|3259|3259|3220|3220|11940213
1261026000000|2009-12-17 05:00:00|3217|3217|3193|3193|3229|3229|3165|3165|14592531
1261112400000|2009-12-18 05:00:00|3208|3208|3195|3195|3217|3217|3158|3158|15229617
1261371600000|2009-12-21 05:00:00|3205|3205|3240|3240|3249|3249|3199|3199|7702893
1261458000000|2009-12-22 05:00:00|3231|3231|3231|3231|3250|3250|3222|3222|9161918
1261544400000|2009-12-23 05:00:00|3231|3231|3243|3243|3247|3247|3204|3204|6567860
1261630800000|2009-12-24 05:00:00|3202|3202|3229|3229|3234|3234|3194|3194|3557355
1261976400000|2009-12-28 05:00:00|3224|3224|3191|3191|3236|3236|3180|3180|7981601
1262062800000|2009-12-29 05:00:00|3205|3205|3238|3238|3248|3248|3201|3201|6242072
1262149200000|2009-12-30 05:00:00|3231|3231|3228|3228|3238|3238|3210|3210|6692426
1262235600000|2009-12-31 05:00:00|3227|3227|3225|3225|3275|3275|3222|3222|19652105
1262581200000|2010-01-04 05:00:00|3250|3250|3207|3207|3275|3275|3187|3187|13700385
1262667600000|2010-01-05 05:00:00|3207|3207|3199|3199|3216|3216|3170|3170|10307697
1262754000000|2010-01-06 05:00:00|3190|3190|3182|3182|3200|3200|3168|3168|10709499
1262840400000|2010-01-07 05:00:00|3177|3177|3183|3183|3186|3186|3154|3154|8202059
1262926800000|2010-01-08 05:00:00|3166|3166|3188|3188|3194|3194|3153|3153|7657457
1263186000000|2010-01-11 05:00:00|3153|3153|3136|3136|3174|3174|3109|3109|11254030
1263272400000|2010-01-12 05:00:00|3102|3102|3082|3082|3112|3112|3068|3068|14618808
1263358800000|2010-01-13 05:00:00|3089|3089|3129|3129|3137|3137|3087|3087|9620530
1263445200000|2010-01-14 05:00:00|3113|3113|3102|3102|3118|3118|3096|3096|9236595
1263531600000|2010-01-15 05:00:00|3101|3101|3060|3060|3115|3115|3041|3041|13936359
1263877200000|2010-01-19 05:00:00|3059|3059|3101|3101|3119|3119|3050|3050|9662088
1263963600000|2010-01-20 05:00:00|3100|3100|3119|3119|3124|3124|3072|3072|13302792
1264050000000|2010-01-21 05:00:00|3114|3114|3061|3061|3142|3142|3057|3057|15403550
1264136400000|2010-01-22 05:00:00|3050|3050|2998|2998|3071|3071|2995|2995|14459398
1264395600000|2010-01-25 05:00:00|3022|3022|2992|2992|3023|3023|2955|2955|11155795
1264482000000|2010-01-26 05:00:00|2980|2980|2966|2966|2994|2994|2932|2932|11197240
1264568400000|2010-01-27 05:00:00|2956|2956|2932|2932|2981|2981|2901|2901|16122631
1264654800000|2010-01-28 05:00:00|2943|2943|2935|2935|2947.75|2947.75|2871|2871|17128825
1264741200000|2010-01-29 05:00:00|2937|2937|2955|2955|2982|2982|2925|2925|14508358
1265000400000|2010-02-01 05:00:00|2960|2960|2952|2952|2977|2977|2934.25|2934.25|10894198
1265086800000|2010-02-02 05:00:00|2953|2953|2998|2998|3001|3001|2922|2922|10102153
1265173200000|2010-02-03 05:00:00|2992|2992|3075|3075|3087|3087|2979|2979|15976392
1265259600000|2010-02-04 05:00:00|3028|3028|2967|2967|3049|3049|2966|2966|13407822
1265346000000|2010-02-05 05:00:00|2963|2963|2954|2954|2984|2984|2899|2899|11956466
1265605200000|2010-02-08 05:00:00|2976|2976|2948|2948|2995|2995|2946|2946|10657117
1265691600000|2010-02-09 05:00:00|2989|2989|2984|2984|3004|3004|2948|2948|14376704
1265778000000|2010-02-10 05:00:00|2916|2916|3003|3003|3009|3009|2903|2903|24191943
1265864400000|2010-02-11 05:00:00|2982|2982|3016|3016|3043|3043|2976|2976|12389346
1265950800000|2010-02-12 05:00:00|2986|2986|3007|3007|3020|3020|2986|2986|12802612
1266296400000|2010-02-16 05:00:00|3028|3028|3047|3047|3050|3050|3017|3017|9061763
1266382800000|2010-02-17 05:00:00|3054|3054|3086|3086|3093|3093|3038|3038|9768588
1266469200000|2010-02-18 05:00:00|3086|3086|3102|3102|3107|3107|3068|3068|8212258
1266555600000|2010-02-19 05:00:00|3094|3094|3123|3123|3152|3152|3085|3085|12596007
1266814800000|2010-02-22 05:00:00|3135|3135|3112|3112|3147|3147|3106|3106|7868136
1266901200000|2010-02-23 05:00:00|3103|3103|3092|3092|3127|3127|3086|3086|10228540
1266987600000|2010-02-24 05:00:00|3105|3105|3139|3139|3150|3150|3101|3101|12062095
1267074000000|2010-02-25 05:00:00|3088|3088|3136|3136|3141|3141|3085|3085|10553784
1267160400000|2010-02-26 05:00:00|3139|3139|3124|3124|3141|3141|3098|3098|13449768
1267419600000|2010-03-01 05:00:00|3140|3140|3154|3154|3160|3160|3134|3134|8680911
1267506000000|2010-03-02 05:00:00|3141|3141|3188|3188|3192|3192|3139|3139|14070649
1267592400000|2010-03-03 05:00:00|3195|3195|3164|3164|3196|3196|3155|3155|10345466
1267678800000|2010-03-04 05:00:00|3202|3202|3257|3257|3286|3286|3192|3192|23076369
1267765200000|2010-03-05 05:00:00|3279|3279|3322|3322|3322|3322|3274.75|3274.75|19205754
1268024400000|2010-03-08 05:00:00|3296|3296|3319|3319|3350|3350|3295|3295|13177691
1268110800000|2010-03-09 05:00:00|3300|3300|3331|3331|3334|3334|3278|3278|11072968
1268197200000|2010-03-10 05:00:00|3318|3318|3333|3333|3360|3360|3310|3310|9652998
1268283600000|2010-03-11 05:00:00|3332|3332|3381|3381|3381|3381|3312|3312|11398970
1268370000000|2010-03-12 05:00:00|3381|3381|3369|3369|3381|3381|3347|3347|9610444
1268625600000|2010-03-15 04:00:00|3352|3352|3372|3372|3375|3375|3336|3336|8235895
1268712000000|2010-03-16 04:00:00|3374|3374|3375|3375|3383|3383|3349|3349|8472894
1268798400000|2010-03-17 04:00:00|3379|3379|3375|3375|3384|3384|3353|3353|7858392
1268884800000|2010-03-18 04:00:00|3369|3369|3378|3378|3385|3385|3351.499|3351.499|8044625
1268971200000|2010-03-19 04:00:00|3381|3381|3364|3364|3398|3398|3348|3348|16728959
1269230400000|2010-03-22 04:00:00|3347|3347|3395|3395|3419|3419|3342|3342|11717579
1269316800000|2010-03-23 04:00:00|3400|3400|3401|3401|3410|3410|3373|3373|7037962
1269403200000|2010-03-24 04:00:00|3391|3391|3439|3439|3443|3443|3387|3387|12195190
1269489600000|2010-03-25 04:00:00|3449|3449|3509|3509|3550|3550|3442|3442|32708621
1269576000000|2010-03-26 04:00:00|3489|3489|3531|3531|3560|3560|3485|3485|22909751
1269835200000|2010-03-29 04:00:00|3528|3528|3516|3516|3542|3542|3497|3497|12560665
1269921600000|2010-03-30 04:00:00|3513|3513|3510|3510|3520|3520|3476|3476|17201846
1270008000000|2010-03-31 04:00:00|3507|3507|3491|3491|3520|3520|3481|3481|10789476
1270094400000|2010-04-01 04:00:00|3507|3507|3555|3555|3559|3559|3501|3501|14603035
1270440000000|2010-04-05 04:00:00|3528|3528|3522|3522|3554.5|3554.5|3507|3507|10608093
1270526400000|2010-04-06 04:00:00|3524|3524|3547|3547|3561|3561|3510|3510|12637701
1270612800000|2010-04-07 04:00:00|3539|3539|3532|3532|3549|3549|3506|3506|9242151
1270699200000|2010-04-08 04:00:00|3528|3528|3567|3567|3575|3575|3514|3514|9916274
1270785600000|2010-04-09 04:00:00|3582|3582|3622|3622|3688|3688|3564|3564|21346089
1271044800000|2010-04-12 04:00:00|3614|3614|3589|3589|3633|3633|3580|3580|10410802
1271131200000|2010-04-13 04:00:00|3587|3587|3584|3584|3606|3606|3571|3571|10924067
1271217600000|2010-04-14 04:00:00|3589|3589|3620|3620|3621|3621|3577|3577|9267754
1271304000000|2010-04-15 04:00:00|3608|3608|3640|3640|3651|3651|3586|3586|9186814
1271390400000|2010-04-16 04:00:00|3622|3622|3583|3583|3651|3651|3568|3568|12334732
1271649600000|2010-04-19 04:00:00|3580|3580|3617|3617|3617|3617|3558|3558|9840403
1271736000000|2010-04-20 04:00:00|3628|3628|3654|3654|3665|3665|3628|3628|16515195
1271822400000|2010-04-21 04:00:00|3639|3639|3656|3656|3675|3675|3635|3635|9039653
1271908800000|2010-04-22 04:00:00|3630|3630|3678|3678|3687|3687|3611.5|3611.5|10494552
1271995200000|2010-04-23 04:00:00|3680|3680|3679|3679|3685|3685|3649|3649|7677095
1272254400000|2010-04-26 04:00:00|3676|3676|3704|3704|3714|3714|3667|3667|9983116
1272340800000|2010-04-27 04:00:00|3678|3678|3632|3632|3682|3682|3616|3616|10931887
1272427200000|2010-04-28 04:00:00|3652|3652|3629|3629|3655|3655|3596|3596|10930846
1272513600000|2010-04-29 04:00:00|3650|3650|3722|3722|3739|3739|3650|3650|10576780
1272600000000|2010-04-30 04:00:00|3719|3719|3684|3684|3749|3749|3660|3660|11456411
1272859200000|2010-05-03 04:00:00|3695|3695|3756|3756|3798|3798|3684|3684|10887476
1272945600000|2010-05-04 04:00:00|3729|3729|3659|3659|3730|3730|3632|3632|13195624
1273032000000|2010-05-05 04:00:00|3643|3643|3534|3534|3656|3656|3508|3508|17964631
1273118400000|2010-05-06 04:00:00|3516|3516|3401|3401|3555|3555|3100|3100|25182644
1273204800000|2010-05-07 04:00:00|3386|3386|3341|3341|3435|3435|3277|3277|22580577
1273464000000|2010-05-10 04:00:00|3499|3499|3529|3529|3563|3563|3456|3456|18284615
1273550400000|2010-05-11 04:00:00|3552|3552|3576|3576|3625|3625|3514|3514|19853157
1273636800000|2010-05-12 04:00:00|3498|3498|3513|3513|3621|3621|3482|3482|25533311
1273723200000|2010-05-13 04:00:00|3518|3518|3475|3475|3553|3553|3474|3474|15446343
1273809600000|2010-05-14 04:00:00|3466|3466|3406|3406|3478|3478|3383|3383|16945117
1274068800000|2010-05-17 04:00:00|3422|3422|3420|3420|3434|3434|3328.8|3328.8|15136931
1274155200000|2010-05-18 04:00:00|3436|3436|3373|3373|3464|3464|3352|3352|17396015
1274241600000|2010-05-19 04:00:00|3347|3347|3339|3339|3380|3380|3309|3309|18537023
1274328000000|2010-05-20 04:00:00|3276|3276|3199|3199|3296|3296|3199|3199|26617360
1274414400000|2010-05-21 04:00:00|3140|3140|3287|3287|3287|3287|3140|3140|20123071
1274673600000|2010-05-24 04:00:00|3256|3256|3248|3248|3299|3299|3211|3211|14047620
1274760000000|2010-05-25 04:00:00|3158|3158|3232|3232|3237|3237|3121|3121|26555900
1274846400000|2010-05-26 04:00:00|3251|3251|3307|3307|3385|3385|3214|3214|25298682
1274932800000|2010-05-27 04:00:00|3360|3360|3437|3437|3437|3437|3348|3348|16214711
1275019200000|2010-05-28 04:00:00|3370|3370|3342|3342|3404.9|3404.9|3324|3324|15833122
1275364800000|2010-06-01 04:00:00|3306|3306|3333|3333|3387|3387|3285|3285|15439124
1275451200000|2010-06-02 04:00:00|3357|3357|3474|3474|3479|3479|3346|3346|18309285
1275537600000|2010-06-03 04:00:00|3492|3492|3471|3471|3510|3510|3431|3431|17752439
1275624000000|2010-06-04 04:00:00|3406|3406|3369|3369|3435|3435|3344|3344|21813072
1275883200000|2010-06-07 04:00:00|3370|3370|3304|3304|3407|3407|3301|3301|14577624
1275969600000|2010-06-08 04:00:00|3303|3303|3315|3315|3332|3332|3241|3241|15662434
1276056000000|2010-06-09 04:00:00|3330|3330|3294|3294|3382|3382|3283|3283|13714135
1276142400000|2010-06-10 04:00:00|3353|3353|3411|3411|3423|3423|3345|3345|13720176
1276228800000|2010-06-11 04:00:00|3385|3385|3424|3424|3426|3426|3358|3358|8807528
1276488000000|2010-06-14 04:00:00|3449|3449|3393|3393|3457|3457|3391.5|3391.5|9336756
1276574400000|2010-06-15 04:00:00|3411|3411|3499|3499|3500|3500|3411|3411|11552301
1276660800000|2010-06-16 04:00:00|3479|3479|3479|3479|3493|3493|3448|3448|9416200
1276747200000|2010-06-17 04:00:00|3480|3480|3507|3507|3511|3511|3460|3460|10951054
1276833600000|2010-06-18 04:00:00|3519|3519|3515|3515|3535|3535|3492|3492|14674180
1277092800000|2010-06-21 04:00:00|3550|3550|3506|3506|3583|3583|3485.88|3485.88|11384216
1277179200000|2010-06-22 04:00:00|3512|3512|3435|3435|3545.95|3545.95|3429|3429|9731963
1277265600000|2010-06-23 04:00:00|3436|3436|3434|3434|3463|3463|3405|3405|9473961
1277352000000|2010-06-24 04:00:00|3413|3413|3360|3360|3418|3418|3346|3346|10273460
1277438400000|2010-06-25 04:00:00|3350.5|3350.5|3348|3348|3367.54|3367.54|3312|3312|11155628
1277697600000|2010-06-28 04:00:00|3356|3356|3322|3322|3376|3376|3305|3305|7801989
1277784000000|2010-06-29 04:00:00|3331|3331|3230|3230|3337|3337|3204.5|3204.5|15878308
1277870400000|2010-06-30 04:00:00|3216|3216|3150|3150|3251|3251|3136|3136|17186331
1277956800000|2010-07-01 04:00:00|3147|3147|3149|3149|3210|3210|3091|3091|19906185
1278043200000|2010-07-02 04:00:00|3156|3156|3138|3138|3168|3168|3072|3072|15597260
1278388800000|2010-07-06 04:00:00|3177|3177|3172|3172|3230|3230|3138|3138|15215422
1278475200000|2010-07-07 04:00:00|3173|3173|3314|3314|3317|3317|3166|3166|14309482
1278561600000|2010-07-08 04:00:00|3333|3333|3334|3334|3354|3354|3290|3290|10043989
1278648000000|2010-07-09 04:00:00|3338|3338|3375|3375|3380|3380|3337|3337|8530805
1278907200000|2010-07-12 04:00:00|3358|3358|3377|3377|3389|3389|3339|3339|10094258
1278993600000|2010-07-13 04:00:00|3411|3411|3445|3445|3467|3467|3396|3396|8652919
1279080000000|2010-07-14 04:00:00|3424|3424|3424|3424|3451|3451|3392|3392|7955062
1279166400000|2010-07-15 04:00:00|3415|3415|3405|3405|3442|3442|3360|3360|10657381
1279252800000|2010-07-16 04:00:00|3389|3389|3303|3303|3400|3400|3292|3292|13060062
1279512000000|2010-07-19 04:00:00|3309|3309|3331|3331|3350|3350|3299|3299|9646907
1279598400000|2010-07-20 04:00:00|3333|3333|3340|3340|3345|3345|3280|3280|11631999
1279684800000|2010-07-21 04:00:00|3347|3347|3281|3281|3360|3360|3263|3263|10151060
1279771200000|2010-07-22 04:00:00|3309|3309|3359|3359|3377|3377|3305|3305|9984455
1279857600000|2010-07-23 04:00:00|3352|3352|3413|3413|3421|3421|3345|3345|10790200
1280116800000|2010-07-26 04:00:00|3469|3468|3439|3438|3470|3469|3423|3422|3925288
1280203200000|2010-07-27 04:00:00|3471|3448|3427|3427|3471|3463|3396|3395|4792071
1280289600000|2010-07-28 04:00:00|3427|3412|3404|3403|3428|3421|3381|3380|4090479
1280376000000|2010-07-29 04:00:00|3439|3431|3372|3371|3480|3479|3343|3342|6952518
1280462400000|2010-07-30 04:00:00|3325|3312|3375|3374|3388|3387|3303|3302|4824309
1280721600000|2010-08-02 04:00:00|3376|3375|3455|3442|3460|3459|3369|3368|7074279
1280808000000|2010-08-03 04:00:00|3445|3428|3422|3421|3457|3455|3402|3401|5694997
1280894400000|2010-08-04 04:00:00|3444|3437|3485|3484|3496|3495|3415|3414|7105976
1280980800000|2010-08-05 04:00:00|3459|3450|3499|3498|3506|3505|3459|3450|6432284
1281067200000|2010-08-06 04:00:00|3458|3458|3500|3500|3509|3509|3439|3439|8061671
1281326400000|2010-08-09 04:00:00|3520|3490|3517|3516|3523|3522|3490|3490|5575670
1281412800000|2010-08-10 04:00:00|3497|3475|3530|3530|3540|3540|3473|3472|8379564
1281499200000|2010-08-11 04:00:00|3470|3465|3424|3423|3476|3475|3413|3412.75|10601077
1281585600000|2010-08-12 04:00:00|3385|3375|3398|3397|3430|3429|3373|3370|8812626
1281672000000|2010-08-13 04:00:00|3379|3379|3368|3368|3381|3381|3341|3341|11058028
1281931200000|2010-08-16 04:00:00|3347|3341|3366|3365|3376|3375|3315|3311|4923701
1282017600000|2010-08-17 04:00:00|3399|3364|3376|3375|3399|3395|3352|3351|7453312
1282104000000|2010-08-18 04:00:00|3379|3374|3392|3391|3422|3421|3341|3340|5602967
1282190400000|2010-08-19 04:00:00|3372|3363|3318|3317|3378|3377|3307|3306|8474585
1282276800000|2010-08-20 04:00:00|3300|3300|3305|3305|3320|3320|3271|3271|8632689
1282536000000|2010-08-23 04:00:00|3337|3330|3293|3292|3355|3354|3281|3280|5846251
1282622400000|2010-08-24 04:00:00|3258|3242|3214|3213|3270|3269|3198|3197|10390856
1282708800000|2010-08-25 04:00:00|3182|3174|3212|3211|3224|3223|3156|3155|10601247
1282795200000|2010-08-26 04:00:00|3224|3216|3197|3196|3244|3243|3189|3188|7125640
1282881600000|2010-08-27 04:00:00|3213|3213|3278|3278|3284.999|3284.999|3158|3158|11143925
1283140800000|2010-08-30 04:00:00|3274|3257|3233|3232|3299|3298|3233|3232|4816427
1283227200000|2010-08-31 04:00:00|3215|3206|3256|3255|3283|3282|3191|3190|7670816
1283313600000|2010-09-01 04:00:00|3298|3297|3352|3351|3370|3369|3293|3291|6887351
1283400000000|2010-09-02 04:00:00|3372|3361|3393|3392|3398|3397|3354|3353|4807421
1283486400000|2010-09-03 04:00:00|3410|3404|3470|3469|3470|3469|3407|3404|5748840
1283832000000|2010-09-07 04:00:00|3469|3468|3387|3384|3469|3468|3367|3366|6994941
1283918400000|2010-09-08 04:00:00|3396|3387|3385|3384|3410|3409|3376|3375|5918298
1284004800000|2010-09-09 04:00:00|3439|3436|3410|3409|3449|3448|3401|3400|4552306
1284091200000|2010-09-10 04:00:00|3423|3406|3413|3412|3428|3427|3406|3405|5159932
1284350400000|2010-09-13 04:00:00|3412|3411|3419|3418|3467|3466|3393|3392|6317268
1284436800000|2010-09-14 04:00:00|3421|3406|3407|3405|3438|3421|3373|3372|5401477
1284523200000|2010-09-15 04:00:00|3411|3385|3429|3424|3442|3441|3389|3385|4455275
1284609600000|2010-09-16 04:00:00|3434|3398|3419|3418|3434|3418|3372|3371|5047764
1284696000000|2010-09-17 04:00:00|3444|3443|3456|3456|3463|3462|3444|3443|3098446
1284955200000|2010-09-20 04:00:00|3457|3455|3489|3488|3499|3498|3453|3447|8914275
1285041600000|2010-09-21 04:00:00|3492|3481|3452|3450|3498|3497|3428|3426|8309426
1285128000000|2010-09-22 04:00:00|3479|3465|3397|3390|3482|3474|3391|3390|7185600
1285214400000|2010-09-23 04:00:00|3311|3310|3312|3311|3314|3313|3300|3299|1555140
1285300800000|2010-09-24 04:00:00|3355|3338|3354|3332|3355|3338|3354|3332|473516
1285560000000|2010-09-27 04:00:00|3360|3360|3329|3329|3366|3366|3328|3328|7883960
1285646400000|2010-09-28 04:00:00|3337|3337|3322|3322|3347|3347|3294|3294|12866444
1285732800000|2010-09-29 04:00:00|3307|3303|3301|3300|3318|3317|3269|3268|6488226
1285819200000|2010-09-30 04:00:00|3329|3318|3308|3303|3350|3349|3284|3283|9827218
1285905600000|2010-10-01 04:00:00|3330|3330|3334|3334|3358|3358|3312|3312|12916223
1286164800000|2010-10-04 04:00:00|3321|3319|3315|3314|3360|3359|3309|3308|8164989
1286251200000|2010-10-05 04:00:00|3346|3337|3385|3383|3399|3398|3339|3335|11053000
1286337600000|2010-10-06 04:00:00|3383|3375|3372|3371|3398|3397|3345|3344|8379804
1286424000000|2010-10-07 04:00:00|3383|3378|3392|3391|3398|3397|3369|3368|7350739
1286510400000|2010-10-08 04:00:00|3397|3390|3453|3452|3470|3469|3380|3379|9423011
1286769600000|2010-10-11 04:00:00|3463|3435|3467|3459|3474|3473|3444|3435|3885318
1286856000000|2010-10-12 04:00:00|3436|3434|3449|3448|3461|3460|3397|3396|6343955
1286942400000|2010-10-13 04:00:00|3468|3460|3493|3492|3520|3519|3459|3456|10622670
1287028800000|2010-10-14 04:00:00|3492|3491|3484|3481|3500|3494|3459|3458|5228528
1287115200000|2010-10-15 04:00:00|3504|3504|3488|3488|3515|3515|3456|3456|9645748
1287374400000|2010-10-18 04:00:00|3503|3498|3473|3472|3503|3498|3451|3450|5003372
1287460800000|2010-10-19 04:00:00|3454|3449|3425|3424|3461|3460|3401|3400|6711770
1287547200000|2010-10-20 04:00:00|3434|3426|3456|3455|3475|3474|3432|3426|6542738
1287633600000|2010-10-21 04:00:00|3455|3454|3468|3467|3504|3503|3447|3446|12310289
1287720000000|2010-10-22 04:00:00|3479|3451|3496|3495|3499|3498|3430|3429|7028097
1287979200000|2010-10-25 04:00:00|3520|3519|3556|3537|3572|3571|3511|3510|9083549
1288065600000|2010-10-26 04:00:00|3522|3519|3599|3585|3599|3597|3500|3499|11199917
1288152000000|2010-10-27 04:00:00|3560|3550|3591|3590|3596|3595|3547|3546|8304288
1288238400000|2010-10-28 04:00:00|3597|3596|3651|3649|3652|3651|3595|3594|10576204
1288324800000|2010-10-29 04:00:00|3651|3651|3612.5|3612.5|3651|3651|3583|3583|12931174
1288584000000|2010-11-01 04:00:00|3633|3630|3597|3598|3645|3644|3580|3580|562826
1288670400000|2010-11-02 04:00:00|3638|3635|3621|3611|3641|3639|3616|3611|1612885
1288756800000|2010-11-03 04:00:00|3621|3617|3630|3629|3634|3632|3599|3598|730496
1288843200000|2010-11-04 04:00:00|3655|3650|3705|3704|3716|3715|3646|3645|10383457
1288929600000|2010-11-05 04:00:00|3691|3685|3720|3719|3727|3726|3682|3680|7080921
1289192400000|2010-11-08 05:00:00|3714|3704|3705|3704|3715|3714|3690|3689|4867643
1289278800000|2010-11-09 05:00:00|3719|3718|3686|3685|3724|3723|3669|3668|5226916
1289365200000|2010-11-10 05:00:00|3695|3690|3700|3699|3700|3699|3652|3651|5362194
1289451600000|2010-11-11 05:00:00|3701|3689|3589|3589|3739|3738|3516|3515|28583393
1289538000000|2010-11-12 05:00:00|3684|3676|3776|3776|3800|3799|3661|3660|29519375
1289797200000|2010-11-15 05:00:00|3742|3740|3725|3724|3767|3765|3715|3714|8126496
1289883600000|2010-11-16 05:00:00|3682|3675|3692|3691|3729|3728|3672|3668|8328197
1289970000000|2010-11-17 05:00:00|3682|3681|3724|3723|3733|3732|3676|3671|7097050
1290056400000|2010-11-18 05:00:00|3735|3724|3756|3755|3779|3778|3725|3721|6804116
1290142800000|2010-11-19 05:00:00|3706|3705|3702|3701|3733|3732|3676|3675|8391970
1290402000000|2010-11-22 05:00:00|3694|3694|3695|3694|3707|3704|3653|3652|4373816
1290488400000|2010-11-23 05:00:00|3658|3656|3617|3616|3665|3662|3600|3600|8054365
1290574800000|2010-11-24 05:00:00|3641|3628|3688|3687|3698|3697|3638|3628|6186568
1290747600000|2010-11-26 05:00:00|3652|3642|3665|3649|3693|3692|3645|3642|2528320
1291006800000|2010-11-29 05:00:00|3650|3647|3642|3641|3671|3670|3611|3610|5873829
1291093200000|2010-11-30 05:00:00|3611|3601|3652|3651|3683|3682|3606|3601|6788473
1291179600000|2010-12-01 05:00:00|3725|3719|3722|3702|3741|3740|3705|3702|6300644
1291266000000|2010-12-02 05:00:00|3710|3709|3736|3734|3759|3758|3706|3701|5958650
1291352400000|2010-12-03 05:00:00|3719|3708|3759|3758|3767|3766|3711|3705|4811350
1291611600000|2010-12-06 05:00:00|3752|3736|3757|3756|3770|3769|3728|3727|3515743
1291698000000|2010-12-07 05:00:00|3784|3771|3733|3732|3799|3798|3732|3731|5579644
1291784400000|2010-12-08 05:00:00|3746|3735|3707|3691|3751|3748|3695|3691|5944545
1291870800000|2010-12-09 05:00:00|3689|3686|3676|3675|3700|3699|3652|3651|4392002
1291957200000|2010-12-10 05:00:00|3697|3685|3665|3664|3697|3694|3660|3660|4738513
1292216400000|2010-12-13 05:00:00|3698|3695|3716|3715|3748|3747|3659|3657|8687505
1292302800000|2010-12-14 05:00:00|3720|3719|3733|3715|3750|3749|3714|3701|5111543
1292389200000|2010-12-15 05:00:00|3719|3717|3697|3696|3740|3737|3690|3689|5058450
1292475600000|2010-12-16 05:00:00|3703|3700|3702|3701|3718|3717|3690|3689|5022293
1292562000000|2010-12-17 05:00:00|3698|3687|3715|3698|3718|3716|3678|3676|4399926
1292821200000|2010-12-20 05:00:00|3710|3702|3707|3706|3734|3733|3685|3684|3652213
1292907600000|2010-12-21 05:00:00|3719|3710|3735|3733|3742|3741|3711|3709|3424023
1292994000000|2010-12-22 05:00:00|3742|3734|3795|3788|3797|3796|3735|3733|5245752
1293080400000|2010-12-23 05:00:00|3792|3787|3772|3771|3794|3793|3753|3752|3084611
1293426000000|2010-12-27 05:00:00|3770|3761|3748|3747|3775|3774|3731|3730|2552140
1293512400000|2010-12-28 05:00:00|3752|3741|3737|3736|3752|3750|3708|3707|2442801
1293598800000|2010-12-29 05:00:00|3745|3740|3761|3760|3784|3783|3733|3731|3642237
1293685200000|2010-12-30 05:00:00|3760|3755|3749|3748|3765|3764|3739|3738|2476882
1293771600000|2010-12-31 05:00:00|3743|3733|3753|3752|3760|3759|3722|3721|2286141
1294030800000|2011-01-03 05:00:00|3774|3772|3785|3774|3800|3799|3763|3762|5474792
1294117200000|2011-01-04 05:00:00|3789|3784|3899|3898|3900|3899|3786|3784|16974460
1294203600000|2011-01-05 05:00:00|3926|3923|4000|3999|4000|3999|3918|3917|17386991
1294290000000|2011-01-06 05:00:00|3971|3970|3968|3967|3989|3988|3945|3944|11257880
1294376400000|2011-01-07 05:00:00|3957|3956|3946|3945|3968|3967|3917|3916|4303482
1294635600000|2011-01-10 05:00:00|3906|3903|3950|3949|3955|3955|3893|3892|5750307
1294722000000|2011-01-11 05:00:00|3957|3955|3941|3933|3981|3980|3924|3923|4452189
1294808400000|2011-01-12 05:00:00|3949|3947|3918|3917|3967|3964|3905|3904|7299868
1294894800000|2011-01-13 05:00:00|3919|3911|3927|3926|3936|3936|3902|3901|5046204
1294981200000|2011-01-14 05:00:00|3911|3901|3933|3921|3935|3934|3901|3900|3649184
1295326800000|2011-01-18 05:00:00|3911|3902|3941|3940|3951|3950|3908|3902|5399813
1295413200000|2011-01-19 05:00:00|3910|3908|3911|3909|3949|3948|3897|3896|6351950
1295499600000|2011-01-20 05:00:00|3900|3895|3918|3917|3939|3938|3852|3851|6255771
1295586000000|2011-01-21 05:00:00|3943|3930|3976|3975|3994|3993|3934|3929|7490608
1295845200000|2011-01-24 05:00:00|3964|3959|3994|3993|3995|3994|3959|3956|5720011
1295931600000|2011-01-25 05:00:00|3988|3980|3986|3985|3991|3990|3947|3946|5080096
1296018000000|2011-01-26 05:00:00|3982|3981|3947|3945|3993|3992|3937|3936|6783298
1296104400000|2011-01-27 05:00:00|3955|3949|3947|3946|3968|3967|3926|3925|6100431
1296190800000|2011-01-28 05:00:00|3944|3921|3886|3885|3979|3978|3865|3864|5862626
1296450000000|2011-01-31 05:00:00|3907|3896|3889|3889|3925|3924|3865|3864|5258618
1296536400000|2011-02-01 05:00:00|3920|3910|3989|3988|3995|3994|3912|3910|6625010
1296622800000|2011-02-02 05:00:00|3988|3983|4048|4047|4071|4070|3986|3983|11812337
1296709200000|2011-02-03 05:00:00|4043|4038|4050|4049|4075|4074|4029|4028|7030063
1296795600000|2011-02-04 05:00:00|4068|4045|4071|4070|4077|4076|4042|4041|8638735
1297054800000|2011-02-07 05:00:00|4087|4076|4095|4094|4120|4119|4072|4071|5367103
1297141200000|2011-02-08 05:00:00|4093|4090|4120|4119|4124|4123|4080|4079|7398994
1297227600000|2011-02-09 05:00:00|4285|4282|4336|4335|4405|4404|4276|4275|24633764
1297314000000|2011-02-10 05:00:00|4276|4275|4333|4332|4367|4366|4276|4275|11176498
1297400400000|2011-02-11 05:00:00|4313|4303|4342|4341|4351|4350|4302|4300|11251530
1297659600000|2011-02-14 05:00:00|4324|4319|4325|4324|4341|4340|4299|4298|5767014
1297746000000|2011-02-15 05:00:00|4303|4298|4310|4306|4358|4357|4299|4298|8970586
1297832400000|2011-02-16 05:00:00|4323|4317|4370|4369|4371|4370|4306|4305|5809930
1297918800000|2011-02-17 05:00:00|4367|4350|4370|4369|4390|4389|4348|4347|4435165
1298005200000|2011-02-18 05:00:00|4363|4350|4356|4355|4365|4359|4327|4326|8547783
1298350800000|2011-02-22 05:00:00|4304|4292|4267|4266|4304|4301|4241|4240|68774172
1298437200000|2011-02-23 05:00:00|4314|4296|4214|4213|4329|4328|4198|4197|74033715
1298523600000|2011-02-24 05:00:00|4215|4194|4241|4240|4247|4246|4161|4160|65902679
1298610000000|2011-02-25 05:00:00|4250|4249|4295|4294|4313|4312|4241|4240|47091530
1298869200000|2011-02-28 05:00:00|4303|4294|4376|4375|4387|4386|4301|4294|10606420
1298955600000|2011-03-01 05:00:00|4375|4370|4297|4297|4380|4379|4297|4297|11515970
1299042000000|2011-03-02 05:00:00|4314|4301|4329|4328|4363|4362|4299|4297|7356524
1299128400000|2011-03-03 05:00:00|4370|4361|4408|4406|4424|4423|4366|4361|9044164
1299214800000|2011-03-04 05:00:00|4415|4402|4354|4353|4435|4434|4311|4310|10188243
1299474000000|2011-03-07 05:00:00|4371|4340|4303|4302|4371|4360|4239|4238|10365684
1299560400000|2011-03-08 05:00:00|4306|4292|4322|4321|4358|4357|4273|4272|6451676
1299646800000|2011-03-09 05:00:00|4333|4317|4312|4311|4340|4337|4282|4281|5196363
1299733200000|2011-03-10 05:00:00|4266|4259|4247|4246|4283|4282|4217|4216|9224872
1299819600000|2011-03-11 05:00:00|4243|4234|4293|4292|4312|4311|4237|4225|6483018
1300075200000|2011-03-14 04:00:00|4263|4259|4222|4221|4268|4267|4159|4158|10297834
1300161600000|2011-03-15 04:00:00|4115|4103|4161|4160|4186|4185|4064|4063|13560318
1300248000000|2011-03-16 04:00:00|4139|4133|4060|4058|4159|4158|4042|4041|15763532
1300334400000|2011-03-17 04:00:00|4117|4110|4076|4074|4120|4118|4049|4048|8542739
1300420800000|2011-03-18 04:00:00|4131|4118|4130|4123|4167|4166|4121|4116|9654361
1300680000000|2011-03-21 04:00:00|4148|4128|4181|4180|4199|4198|4100|4098|6615168
1300766400000|2011-03-22 04:00:00|4194|4184|4144|4142|4195|4194|4139|4138|6419644
1300852800000|2011-03-23 04:00:00|4141|4135|4224|4223|4235|4234|4088|4087|10704609
1300939200000|2011-03-24 04:00:00|4242|4239|4288|4287|4300|4299|4241|4237|6439204
1301025600000|2011-03-25 04:00:00|4291|4284|4299|4297|4325|4324|4279|4278|7407677
1301284800000|2011-03-28 04:00:00|4316|4311|4254|4252|4330|4328|4252|4252|5580894
1301371200000|2011-03-29 04:00:00|4269|4248|4295|4294|4303|4302|4236|4235|5003931
1301457600000|2011-03-30 04:00:00|4319|4310|4337|4336|4348|4347|4306|4305|6689347
1301544000000|2011-03-31 04:00:00|4309|4303|4310|4309|4321|4320|4271|4270|5927615
1301630400000|2011-04-01 04:00:00|4323|4310|4284|4283|4339|4338|4264|4263|7779425
1301889600000|2011-04-04 04:00:00|4292|4283|4262|4261|4305|4304|4252|4251|6330254
1301976000000|2011-04-05 04:00:00|4275|4265|4244|4243|4284|4283|4220|4219|6957194
1302062400000|2011-04-06 04:00:00|4273|4265|4227|4227|4273|4266|4206|4205|7000051
1302148800000|2011-04-07 04:00:00|4226|4216|4202|4201|4227|4226|4151|4150|8712078
1302235200000|2011-04-08 04:00:00|4229|4221|4175|4174|4230|4223|4141|4140|6889535
1302494400000|2011-04-11 04:00:00|4185|4176|4187|4186|4194|4193|4156|4155|6410214
1302580800000|2011-04-12 04:00:00|4159|4155|4163|4162|4170|4169|4126|4125|7847393
1302667200000|2011-04-13 04:00:00|4186|4177|4170|4169|4201|4200|4149|4148|5619376
1302753600000|2011-04-14 04:00:00|4157|4150|4102|4100|4159|4153|4085|4084|10585997
1302840000000|2011-04-15 04:00:00|4128|4119|4154|4152|4171|4170|4097|4096|6507984
1303099200000|2011-04-18 04:00:00|4106|4097|4122|4120|4128|4127|4046|4045|9319454
1303185600000|2011-04-19 04:00:00|4111|4100|4136|4135|4146|4145|4090|4088|6597627
1303272000000|2011-04-20 04:00:00|4187|4185|4206|4206|4246|4245|4177|4175|6933573
1303358400000|2011-04-21 04:00:00|4238|4231|4225|4225|4240|4239|4211|4210|4475356
1303704000000|2011-04-25 04:00:00|4239|4230|4194|4193|4239|4233|4187|4186|4789015
1303790400000|2011-04-26 04:00:00|4201|4190|4235|4234|4244|4243|4172|4171|5960747
1303876800000|2011-04-27 04:00:00|4231|4225|4259|4258|4268|4267|4219|4218|4993490
1303963200000|2011-04-28 04:00:00|4247|4236|4302|4301|4315|4314|4239|4232|6094786
1304049600000|2011-04-29 04:00:00|4314|4300|4311|4310|4335|4334|4282|4281|4720675
1304308800000|2011-05-02 04:00:00|4354|4346|4326|4325|4379|4378|4322|4321|4939113
1304395200000|2011-05-03 04:00:00|4328|4316|4307|4306|4357|4356|4289|4288|5935051
1304481600000|2011-05-04 04:00:00|4298|4292|4262|4261|4324|4323|4231|4230|6884621
1304568000000|2011-05-05 04:00:00|4257|4246|4271|4270|4325|4324|4244|4241|7765851
1304654400000|2011-05-06 04:00:00|4331|4328|4305|4304|4350|4349|4286|4285|7359925
1304913600000|2011-05-09 04:00:00|4332|4311|4309|4308|4335|4334|4293|4292|5862755
1305000000000|2011-05-10 04:00:00|4321|4315|4393|4392|4413|4412|4312|4310|9688579
1305086400000|2011-05-11 04:00:00|4210|4207|4152|4151|4258|4257|4112|4111|36938819
1305172800000|2011-05-12 04:00:00|4155|4150|4158|4157|4176|4175|4095|4094|12487941
1305259200000|2011-05-13 04:00:00|4169|4161|4150|4150|4187|4186|4126|4125|7986685
1305518400000|2011-05-16 04:00:00|4127|4121|4093|4092|4131|4130|4090|4089|11168296
1305604800000|2011-05-17 04:00:00|4098|4085|4101|4100|4114|4112|4069|4068|9731068
1305691200000|2011-05-18 04:00:00|4103|4090|4141|4141|4145|4144|4092|4090|9524110
1305777600000|2011-05-19 04:00:00|4163|4154|4137|4137|4174|4173|4115|4114|9624308
1305864000000|2011-05-20 04:00:00|4143|4134|4150|4149|4184|4183|4113|4112|8555958
1306123200000|2011-05-23 04:00:00|4124|4116|4117|4116|4133|4132|4096|4095|7471225
1306209600000|2011-05-24 04:00:00|4138|4126|4109|4109|4138|4133|4088|4087|7951529
1306296000000|2011-05-25 04:00:00|4094|4089|4113|4112|4135|4134|4086|4085|6240196
1306382400000|2011-05-26 04:00:00|4102|4092|4103|4101|4122|4121|4056|4055|10458502
1306468800000|2011-05-27 04:00:00|4125|4118|4151|4151|4167|4166|4123|4118|8042329
1306814400000|2011-05-31 04:00:00|4192|4188|4162|4160|4199|4198|4149|4148|9361204
1306900800000|2011-06-01 04:00:00|4159|4134|4041|4040|4160|4158|4033|4032|11690752
1306987200000|2011-06-02 04:00:00|4037|4032|4007|4006|4069|4068|4000|3999|12889862
1307073600000|2011-06-03 04:00:00|3964|3957|3942|3938|3966|3963|3918|3917|13987959
1307332800000|2011-06-06 04:00:00|3927|3918|3942|3941|3970|3969|3915|3915|8084103
1307419200000|2011-06-07 04:00:00|3967|3961|3936|3936|3989|3988|3934|3933|8113107
1307505600000|2011-06-08 04:00:00|3953|3947|3925|3924|3965|3964|3915|3914|8142884
1307592000000|2011-06-09 04:00:00|3898|3897|3938|3938|3953|3952|3886|3885|8851359
1307678400000|2011-06-10 04:00:00|3916|3908|3850|3849|3934|3933|3843|3842|11976019
1307937600000|2011-06-13 04:00:00|3862|3855|3839|3838|3887|3886|3836|3835|8648447
1308024000000|2011-06-14 04:00:00|3869|3864|3860|3859|3886|3885|3852|3851|8944579
1308110400000|2011-06-15 04:00:00|3841|3836|3840|3839|3882|3881|3825|3824|10143061
1308196800000|2011-06-16 04:00:00|3843|3826|3802|3801|3849|3846|3778|3777|11070024
1308283200000|2011-06-17 04:00:00|3821|3817|3804|3804|3838|3837|3799|3798|9125782
1308542400000|2011-06-20 04:00:00|3785|3778|3823|3822|3827|3826|3766|3765|8362019
1308628800000|2011-06-21 04:00:00|3845|3836|3878|3878|3889|3888|3826|3825|7414439
1308715200000|2011-06-22 04:00:00|3867|3853|3833|3832|3877|3876|3829|3828|8144961
1308801600000|2011-06-23 04:00:00|3786|3781|3783|3782|3788|3787|3719|3718|11266255
1308888000000|2011-06-24 04:00:00|3790|3787|3761|3760|3802|3801|3740|3739|9868746
1309147200000|2011-06-27 04:00:00|3763|3761|3809|3805|3843|3842|3748|3747|7597482
1309233600000|2011-06-28 04:00:00|3819|3814|3792|3792|3845|3844|3780|3779|11401377
1309320000000|2011-06-29 04:00:00|3813|3808|3838|3837|3843|3842|3774|3773|9129692
1309406400000|2011-06-30 04:00:00|3852|3843|3903|3902|3912|3911|3836|3835|9076456
1309492800000|2011-07-01 04:00:00|3920|3915|3973|3972|3986|3985|3903|3902|8591424
1309752000000|2011-07-04 04:00:00|||||||||500
1309838400000|2011-07-05 04:00:00|3988|3976|3999|3997|4018|4017|3961|3960|8564781
1309924800000|2011-07-06 04:00:00|3995|3990|3957|3956|3995|3990|3928|3927|10892993
1310011200000|2011-07-07 04:00:00|3995|3986|3974|3973|4006|4005|3974|3973|9427394
1310097600000|2011-07-08 04:00:00|3966|3953|3991|3991|3993|3992|3921|3920|10891201
1310356800000|2011-07-11 04:00:00|3953|3945|3924|3922|3956|3953|3909|3909|9383837
1310443200000|2011-07-12 04:00:00|3935|3933|3916|3915|3953|3952|3903|3902|10661613
1310529600000|2011-07-13 04:00:00|3926|3907|3956|3955|3983|3982|3921|3907|10825307
1310616000000|2011-07-14 04:00:00|3962|3952|3963|3959|3984|3983|3940|3939|12611747
1310702400000|2011-07-15 04:00:00|3977|3968|3927|3926|3983|3981|3899|3898|16500672
1310961600000|2011-07-18 04:00:00|3913|3908|3874|3873|3913|3908|3847|3846|10219624
1311048000000|2011-07-19 04:00:00|3904|3899|3952|3952|3974|3973|3899|3898|7457685
1311134400000|2011-07-20 04:00:00|3963|3958|3939|3938|3985|3984|3929|3928|5802772
1311220800000|2011-07-21 04:00:00|3973|3970|4075|4074|4087|4086|3968|3966|12663382
1311307200000|2011-07-22 04:00:00|4084|4078|4065|4064|4098|4097|4055|4054|7149182
1311566400000|2011-07-25 04:00:00|4029|4019|4057|4056|4089|4088|4017|4016|6456103
1311652800000|2011-07-26 04:00:00|4046|4039|4051|4050|4081|4080|4038|4037|8539677
1311739200000|2011-07-27 04:00:00|4036|4031|3953|3953|4038|4036|3943|3942|10031673
1311825600000|2011-07-28 04:00:00|3950|3942|3941|3940|3984|3983|3919|3918|10407366
1311912000000|2011-07-29 04:00:00|3909|3906|3860|3859|3932|3931|3851|3850|14124239
1312171200000|2011-08-01 04:00:00|3873|3866|3843|3843|3875|3874|3783|3782|10935011
1312257600000|2011-08-02 04:00:00|3812|3802|3695|3694|3844|3843|3694|3693|12954568
1312344000000|2011-08-03 04:00:00|3696|3684|3744|3743|3750|3749|3648|3647|11428087
1312430400000|2011-08-04 04:00:00|3691|3676|3537|3536|3691|3689|3527|3526|18441743
1312516800000|2011-08-05 04:00:00|3579|3571|3520|3518|3595|3594|3442|3440|21846101
1312776000000|2011-08-08 04:00:00|3412|3410|3304|3303|3458|3457|3304|3303|23671630
1312862400000|2011-08-09 04:00:00|3355|3353|3468|3467|3468|3467|3232|3231|29570512
1312948800000|2011-08-10 04:00:00|3180|3170|3153|3152|3227|3226|2962|2960|84545445
1313035200000|2011-08-11 04:00:00|3183|3182|3210|3209|3308|3307|3182|3180|33988205
1313121600000|2011-08-12 04:00:00|3273|3266|3308|3307|3356|3355|3248|3243|23865631
1313380800000|2011-08-15 04:00:00|3339|3331|3361|3360|3380|3379|3309|3308|15633090
1313467200000|2011-08-16 04:00:00|3311|3300|3342|3341|3368|3367|3276|3275|17724991
1313553600000|2011-08-17 04:00:00|3364|3362|3336|3335|3375|3374|3284|3283|12139296
1313640000000|2011-08-18 04:00:00|3241|3234|3255|3254|3269|3265|3218|3217|22299840
1313726400000|2011-08-19 04:00:00|3195|3192|3189|3188|3298|3297|3183|3182|18336137
1313985600000|2011-08-22 04:00:00|3243|3227|3203|3202|3265|3264|3194|3193|14542676
1314072000000|2011-08-23 04:00:00|3216|3204|3209|3209|3216|3209|3134|3133|23639719
1314158400000|2011-08-24 04:00:00|3208|3197|3252|3251|3258|3257|3174|3173|11971670
1314244800000|2011-08-25 04:00:00|3255|3245|3203|3202|3285|3283|3189|3188|9473275
1314331200000|2011-08-26 04:00:00|3212|3203|3240|3239|3264|3263|3136|3135|10594706
1314590400000|2011-08-29 04:00:00|3272|3266|3315|3314|3317|3316|3262|3260|7867087
1314676800000|2011-08-30 04:00:00|3319|3311|3357|3356|3387|3386|3282|3281|12485396
1314763200000|2011-08-31 04:00:00|3383|3381|3406|3405|3433|3432|3374|3373|11042709
1314849600000|2011-09-01 04:00:00|3412|3404|3338|3336|3433|3432|3335|3334|9400825
1314936000000|2011-09-02 04:00:00|3292|3284|3247|3246|3305|3304|3242|3241|8320029
1315281600000|2011-09-06 04:00:00|3155|3146|3178|3177|3194|3193|3133|3132|12061745
1315368000000|2011-09-07 04:00:00|3224|3220|3262|3261|3269|3268|3199|3198|10101602
1315454400000|2011-09-08 04:00:00|3255|3249|3194|3193|3256|3249|3192|3191|9381816
1315540800000|2011-09-09 04:00:00|3166|3160|3105|3104|3173|3172|3074|3073|15046385
1315800000000|2011-09-12 04:00:00|3070|3067|3129|3128|3131|3130|3053|3052|9994205
1315886400000|2011-09-13 04:00:00|3135|3129|3146|3145|3161|3160|3103|3102|9410612
1315972800000|2011-09-14 04:00:00|3172|3159|3231|3230|3273|3272|3123|3122|11788331
1316059200000|2011-09-15 04:00:00|3259|3251|3296|3295|3299|3298|3244|3243|7935519
1316145600000|2011-09-16 04:00:00|3319|3311|3291|3290|3330|3329|3264|3263|12740367
1316404800000|2011-09-19 04:00:00|3243|3239|3250|3249|3264|3263|3206|3205|9350601
1316491200000|2011-09-20 04:00:00|3266|3256|3233|3232|3288|3287|3224|3223|9476103
1316577600000|2011-09-21 04:00:00|3237|3226|3126|3124|3252|3251|3125|3124|11872369
1316664000000|2011-09-22 04:00:00|3056|3047|2958|2957|3090|3089|2919|2918|24731681
1316750400000|2011-09-23 04:00:00|2957|2948|2982|2981|2990|2989|2906|2905|20057459
1317009600000|2011-09-26 04:00:00|3010|3002|3030|3029|3034|3033|2969|2968|13085773
1317096000000|2011-09-27 04:00:00|3103|3100|3117|3116|3171|3170|3101|3100|14546414
1317182400000|2011-09-28 04:00:00|3143|3126|3048|3047|3143|3141|3039|3038|10858527
1317268800000|2011-09-29 04:00:00|3123|3103|3066|3063|3152|3151|3024|3023|11725579
1317355200000|2011-09-30 04:00:00|3022|3020|3015|3014|3071|3070|3000|2999|13559547
1317614400000|2011-10-03 04:00:00|3004|2991|2900|2900|3033|3032|2900|2899|12486689
1317700800000|2011-10-04 04:00:00|2872|2870|2985|2985|2995|2995|2820|2819|18145661
1317787200000|2011-10-05 04:00:00|3038|3037|3151|3149|3155|3154|3031|3030|16983270
1317873600000|2011-10-06 04:00:00|3132|3130|3202|3202|3205|3204|3103|3102|11854096
1317960000000|2011-10-07 04:00:00|3228|3219|3170|3168|3238|3237|3162|3161|11338464
1318219200000|2011-10-10 04:00:00|3240|3229|3302|3300|3310|3309|3232|3229|7309954
1318305600000|2011-10-11 04:00:00|3311|3308|3263|3262|3328|3327|3224|3223|12284317
1318392000000|2011-10-12 04:00:00|3295|3294|3378|3376|3444|3443|3277|3275|15252397
1318478400000|2011-10-13 04:00:00|3340|3339|3356|3355|3373|3372|3327|3326|6423791
1318564800000|2011-10-14 04:00:00|3404|3393|3448|3447|3453|3452|3391|3390|9870063
1318824000000|2011-10-17 04:00:00|3388|3385|3339|3338|3414|3412|3319|3318|9314883
1318910400000|2011-10-18 04:00:00|3351|3346|3392|3391|3419|3418|3314|3313|9984187
1318996800000|2011-10-19 04:00:00|3391|3383|3362|3361|3435|3434|3347|3347|7128412
1319083200000|2011-10-20 04:00:00|3384|3370|3385|3384|3413|3412|3326|3325|6736441
1319169600000|2011-10-21 04:00:00|3421|3409|3516|3515|3516|3515|3415|3409|12523779
1319428800000|2011-10-24 04:00:00|3523|3514|3539|3537|3572|3571|3503|3502|7892920
1319515200000|2011-10-25 04:00:00|3520|3516|3451|3451|3535|3534|3442|3441|7056517
1319601600000|2011-10-26 04:00:00|3485|3484|3504|3503|3519|3518|3409|3409|8782713
1319688000000|2011-10-27 04:00:00|3580|3570|3629|3628|3659|3658|3569|3568|10414147
1319774400000|2011-10-28 04:00:00|3635|3618|3620|3619|3635|3633|3572|3572|7469543
1320033600000|2011-10-31 04:00:00|3581|3573|3489|3488|3581|3578|3488|3488|9076841
1320120000000|2011-11-01 04:00:00|3449|3439|3360|3359|3449|3445|3332|3331|12718673
1320206400000|2011-11-02 04:00:00|3413|3402|3407|3405|3439|3438|3381|3380|8062746
1320292800000|2011-11-03 04:00:00|3458|3445|3503|3502|3513|3512|3397|3396|8691072
1320379200000|2011-11-04 04:00:00|3484|3477|3477|3476|3501|3500|3434|3433|5846976
1320642000000|2011-11-07 05:00:00|3485|3477|3514|3513|3517|3516|3462|3461|6621209
1320728400000|2011-11-08 05:00:00|3546|3536|3529|3528|3546|3545|3435|3434|10099595
1320814800000|2011-11-09 05:00:00|3466|3456|3382|3380|3469|3459|3367|3366|10669972
1320901200000|2011-11-10 05:00:00|3418|3414|3467|3465|3476|3475|3365|3365|11072609
1320987600000|2011-11-11 05:00:00|3665|3662|3672|3671|3742|3741|3638|3637|21220349
1321246800000|2011-11-14 05:00:00|3634|3628|3614|3613|3643|3642|3589|3588|8848596
1321333200000|2011-11-15 05:00:00|3600|3596|3644|3644|3693|3692|3599|3596|13610849
1321419600000|2011-11-16 05:00:00|3593|3585|3553|3551|3632|3631|3547|3546|10136251
1321506000000|2011-11-17 05:00:00|3546|3535|3515|3514|3586|3585|3481|3480|9715669
1321592400000|2011-11-18 05:00:00|3541|3530|3565|3564|3579|3578|3525|3524|8748990
1321851600000|2011-11-21 05:00:00|3549|3548|3433|3432|3564|3563|3423|3422|15008968
1321938000000|2011-11-22 05:00:00|3425|3421|3403|3402|3447|3446|3342|3341|11910182
1322024400000|2011-11-23 05:00:00|3363|3356|3344|3343|3377|3376|3344|3343|9297157
1322197200000|2011-11-25 05:00:00|3357|3346|3356|3355|3423|3422|3331|3328|4334897
1322456400000|2011-11-28 05:00:00|3426|3423|3407|3406|3453|3453|3377|3376|7826811
1322542800000|2011-11-29 05:00:00|3436|3427|3401|3400|3450|3448|3398|3397|7052989
1322629200000|2011-11-30 05:00:00|3472|3471|3584|3583|3589|3588|3472|3471|13293107
1322715600000|2011-12-01 05:00:00|3606|3595|3600|3599|3634|3633|3573|3572|9590696
1322802000000|2011-12-02 05:00:00|3640|3632|3661|3660|3683|3682|3631|3630|9506791
1323061200000|2011-12-05 05:00:00|3708|3700|3696|3695|3737|3736|3674|3673|9433949
1323147600000|2011-12-06 05:00:00|3687|3682|3684|3683|3721|3720|3676|3675|6161237
1323234000000|2011-12-07 05:00:00|3672|3671|3711|3710|3734|3733|3647|3646|9107394
1323320400000|2011-12-08 05:00:00|3691|3685|3595|3592|3696|3695|3583|3582|8784547
1323406800000|2011-12-09 05:00:00|3624|3616|3655|3654|3677|3676|3619|3616|6724286
1323666000000|2011-12-12 05:00:00|3621|3613|3666|3665|3677|3676|3593|3592|9364726
1323752400000|2011-12-13 05:00:00|3670|3658|3634|3633|3712|3711|3619|3618|11953630
1323838800000|2011-12-14 05:00:00|3578|3558|3517|3516|3603|3596|3512|3511|10019541
1323925200000|2011-12-15 05:00:00|3552|3548|3521|3520|3572|3571|3499|3498|8938116
1324011600000|2011-12-16 05:00:00|3560|3544|3534|3533|3574|3573|3515|3514|12503230
1324270800000|2011-12-19 05:00:00|3545|3534|3473|3473|3555|3554|3452|3451|10565241
1324357200000|2011-12-20 05:00:00|3524|3517|3619|3618|3638|3637|3518|3517|9206945
1324443600000|2011-12-21 05:00:00|3644|3622|3627|3626|3670|3667|3575|3574|7122365
1324530000000|2011-12-22 05:00:00|3638|3627|3697|3696|3700|3699|3629|3626|7418506
1324616400000|2011-12-23 05:00:00|3722|3712|3775|3769|3775|3773|3712|3711|6379780
1324962000000|2011-12-27 05:00:00|3764|3748|3761|3760|3780|3779|3741|3740|4605150
1324962000000|2011-12-27 05:00:00|3764|3748|3761|3760|3780|3779|3741|3740|4605150
1325048400000|2011-12-28 05:00:00|3769|3758|3726|3726|3772|3768|3717|3716|4296609
1325134800000|2011-12-29 05:00:00|3750|3730|3771|3769|3780|3779|3726|3725|4693095
1325221200000|2011-12-30 05:00:00|3774|3765|3749|3748|3780|3778|3737|3736|4036058
1325566800000|2012-01-03 05:00:00|3797|3796|3831|3830|3846|3845|3794|3792|8523230
1325653200000|2012-01-04 05:00:00|3826|3815|3890|3889|3899|3898|3813|3812|9101303
1325739600000|2012-01-05 05:00:00|3889|3880|3952|3951|3958|3957|3871|3870|13724517
1325826000000|2012-01-06 05:00:00|3956|3950|3991|3991|4015|4014|3946|3945|13321754
1326085200000|2012-01-09 05:00:00|3985|3972|3975|3974|4025|4024|3960|3959|11341541
1326171600000|2012-01-10 05:00:00|3955|3952|3965|3964|3992|3991|3917|3916|12941960
1326258000000|2012-01-11 05:00:00|3939|3938|3868|3867|3955|3953|3846|3845|15363340
1326344400000|2012-01-12 05:00:00|3865|3861|3873|3872|3886|3885|3842|3841|9354531
1326430800000|2012-01-13 05:00:00|3850|3842|3838|3837|3860|3859|3803|3802|8938747
1326776400000|2012-01-17 05:00:00|3873|3868|3848|3847|3898|3897|3842|3841|8634390
1326862800000|2012-01-18 05:00:00|3851|3849|3902|3901|3910|3909|3841|3840|8891885
1326949200000|2012-01-19 05:00:00|3901|3900|3945|3944|3947|3946|3901|3900|7276960
1327035600000|2012-01-20 05:00:00|3949|3933|3930|3930|3949|3943|3911|3910|6785769
1327294800000|2012-01-23 05:00:00|3944|3934|3926|3925|3950|3949|3897|3896|6558236
1327381200000|2012-01-24 05:00:00|3893|3888|3925|3925|3927|3926|3858|3857|8726021
1327467600000|2012-01-25 05:00:00|3914|3901|3956|3954|3968|3967|3897|3896|9449650
1327554000000|2012-01-26 05:00:00|3960|3955|3934|3933|3975|3974|3907|3906|6580028
1327640400000|2012-01-27 05:00:00|3930|3922|3927|3927|3950|3949|3899|3898|8707845
1327899600000|2012-01-30 05:00:00|3876|3867|3900|3899|3911|3910|3838|3837|8079484
1327986000000|2012-01-31 05:00:00|3911|3905|3890|3889|3931|3930|3866|3865|8759042
1328072400000|2012-02-01 05:00:00|3924|3915|3935|3934|3967|3966|3919|3915|8025116
1328158800000|2012-02-02 05:00:00|3922|3917|3893|3893|3925|3923|3857|3856|8492035
1328245200000|2012-02-03 05:00:00|3951|3943|4004|3998|4004|3999|3937|3936|10259198
1328504400000|2012-02-06 05:00:00|4004|4000|4044|4043|4059|4058|3997|3995|10918938
1328590800000|2012-02-07 05:00:00|4079|4072|4098|4096|4115|4114|4020|4019|17841788
1328677200000|2012-02-08 05:00:00|4136|4131|4129|4129|4191|4190|4100|4100|20415878
1328763600000|2012-02-09 05:00:00|4082|4080|4154|4154|4164|4163|4057|4055|12983495
1328850000000|2012-02-10 05:00:00|4092|4088|4144|4143|4145|4144|4085|4083|9422169
1329109200000|2012-02-13 05:00:00|4161|4153|4180|4179|4192|4191|4159|4153|8775698
1329195600000|2012-02-14 05:00:00|4150|4146|4158|4157|4162|4161|4127|4126|7635149
1329282000000|2012-02-15 05:00:00|4156|4149|4127|4127|4172|4169|4113|4112|7428480
1329368400000|2012-02-16 05:00:00|4121|4115|4155|4155|4173|4172|4109|4108|7007095
1329454800000|2012-02-17 05:00:00|4175|4171|4176|4175|4186|4185|4156|4155|7287283
1329800400000|2012-02-21 05:00:00|4181|4174|4158|4157|4190|4189|4150|4149|5085342
1329886800000|2012-02-22 05:00:00|4157|4150|4129|4128|4171|4170|4116|4115|5764077
1329973200000|2012-02-23 05:00:00|4128|4119|4149|4148|4167|4166|4110|4109|5761253
1330059600000|2012-02-24 05:00:00|4154|4144|4131|4130|4159|4158|4124|4123|5560913
1330318800000|2012-02-27 05:00:00|4174|4171|4165|4164|4195|4194|4131|4130|8674775
1330405200000|2012-02-28 05:00:00|4178|4175|4194|4193|4197|4196|4156|4155|6116690
1330491600000|2012-02-29 05:00:00|4189|4188|4199|4199|4237|4236|4186|4185|12260836
1330578000000|2012-03-01 05:00:00|4214|4205|4239|4239|4255|4254|4214|4205|7405221
1330664400000|2012-03-02 05:00:00|4231|4230|4238|4237|4253|4252|4205|4204|4676461
1330923600000|2012-03-05 05:00:00|4235|4228|4273|4271|4277|4276|4211|4210|8892824
1331010000000|2012-03-06 05:00:00|4230|4224|4200|4200|4232|4230|4174|4173|9324982
1331096400000|2012-03-07 05:00:00|4205|4199|4176|4176|4207|4205|4171|4170|6873274
1331182800000|2012-03-08 05:00:00|4200|4191|4203|4202|4232|4231|4195|4191|5829272
1331269200000|2012-03-09 05:00:00|4215|4209|4224|4223|4257|4256|4204|4203|6487064
1331524800000|2012-03-12 04:00:00|4250|4239|4233|4232|4286|4285|4215|4214|6031944
1331611200000|2012-03-13 04:00:00|4253|4246|4402|4401|4408|4407|4249|4243|14008574
1331697600000|2012-03-14 04:00:00|4364|4358|4350|4349|4370|4369|4291|4290|10197196
1331784000000|2012-03-15 04:00:00|4356|4343|4345|4344|4356|4349|4318|4317|5416096
1331870400000|2012-03-16 04:00:00|4333|4330|4321|4320|4352|4351|4319|4318|7567167
1332129600000|2012-03-19 04:00:00|4311|4299|4345|4344|4358|4357|4298|4295|5613754
1332216000000|2012-03-20 04:00:00|4300|4296|4325|4325|4331|4330|4293|4292|6444084
1332302400000|2012-03-21 04:00:00|4343|4340|4328|4327|4387|4386|4327|4327|8836960
1332388800000|2012-03-22 04:00:00|4312|4306|4330|4329|4340|4339|4303|4301|8135775
1332475200000|2012-03-23 04:00:00|4336|4325|4366|4365|4371|4370|4287|4286|7879429
1332734400000|2012-03-26 04:00:00|4397|4395|4440|4439|4441|4440|4394|4391|9651176
1332820800000|2012-03-27 04:00:00|4439|4429|4417|4416|4450|4449|4410|4409|8773808
1332907200000|2012-03-28 04:00:00|4407|4401|4355|4354|4415|4414|4327|4326|8762120
1332993600000|2012-03-29 04:00:00|4321|4312|4300|4298|4329|4325|4231|4230|9798051
1333080000000|2012-03-30 04:00:00|4359|4354|4376|4375|4385|4384|4311|4310|7833231
1333339200000|2012-04-02 04:00:00|4368|4353|4383|4381|4400|4399|4333|4332|6871646
1333425600000|2012-04-03 04:00:00|4373|4361|4329|4327|4375|4373|4292|4291|7361245
1333512000000|2012-04-04 04:00:00|4297|4289|4292|4291|4300|4298|4249|4248|8041202
1333598400000|2012-04-05 04:00:00|4289|4280|4306|4305|4318|4317|4269|4267|5889726
1333944000000|2012-04-09 04:00:00|4218|4212|4212|4211|4227|4226|4197|4196|6266429
1334030400000|2012-04-10 04:00:00|4207|4191|4099|4098|4213|4212|4088|4087|9887784
1334116800000|2012-04-11 04:00:00|4151|4138|4137|4136|4170|4169|4128|4120|5763266
1334203200000|2012-04-12 04:00:00|4147|4140|4215|4214|4220|4219|4126|4125|4968051
1334289600000|2012-04-13 04:00:00|4209|4200|4187|4186|4222|4221|4170|4169|6770275
1334548800000|2012-04-16 04:00:00|4206|4199|4166|4166|4214|4212|4155|4154|5514279
1334635200000|2012-04-17 04:00:00|4196|4188|4266|4266|4274|4273|4190|4187|5898764
1334721600000|2012-04-18 04:00:00|4256|4240|4249|4248|4261|4260|4232|4231|3512472
1334808000000|2012-04-19 04:00:00|4248|4240|4208|4208|4254|4250|4181|4180|6727532
1334894400000|2012-04-20 04:00:00|4234|4225|4237|4236|4284|4283|4224|4223|7106151
1335153600000|2012-04-23 04:00:00|4229|4215|4200|4199|4229|4220|4174|4173|6116007
1335240000000|2012-04-24 04:00:00|4210|4200|4219|4218|4243|4242|4197|4196|4391352
1335326400000|2012-04-25 04:00:00|4240|4237|4272|4271|4277|4276|4239|4237|4560144
1335412800000|2012-04-26 04:00:00|4275|4270|4337|4336|4356|4355|4271|4270|7299749
1335499200000|2012-04-27 04:00:00|4365|4354|4336|4335|4365|4364|4313|4312|5287761
1335758400000|2012-04-30 04:00:00|4335|4325|4312|4311|4339|4332|4285|4284|6396481
1335844800000|2012-05-01 04:00:00|4327|4318|4380|4379|4409|4408|4315|4313|8632882
1335931200000|2012-05-02 04:00:00|4367|4364|4354|4353|4381|4379|4331|4330|7691087
1336017600000|2012-05-03 04:00:00|4356|4352|4381|4380|4413|4412|4350|4349|8967101
1336104000000|2012-05-04 04:00:00|4368|4355|4293|4292|4372|4371|4285|4284|7028977
1336363200000|2012-05-07 04:00:00|4371|4363|4384|4383|4395|4394|4332|4331|11274899
1336449600000|2012-05-08 04:00:00|4389|4382|4432|4429|4449|4448|4310|4309|17378989
1336536000000|2012-05-09 04:00:00|4447|4441|4503|4502|4580|4579|4446|4439|20487466
1336622400000|2012-05-10 04:00:00|4517|4512|4528|4526|4559|4558|4508|4506|13195573
1336708800000|2012-05-11 04:00:00|4516|4502|4554|4552|4580|4579|4501|4500|9208078
1336968000000|2012-05-14 04:00:00|4520|4515|4518|4517|4550|4549|4499|4498|7456287
1337054400000|2012-05-15 04:00:00|4524|4522|4502|4501|4580|4579|4493|4492|9699618
1337140800000|2012-05-16 04:00:00|4509|4506|4509|4508|4555|4554|4507|4506|7905830
1337227200000|2012-05-17 04:00:00|4516|4514|4431|4430|4524|4522|4431|4430|8020411
1337313600000|2012-05-18 04:00:00|4451|4429|4382|4381|4451|4449|4363|4362|9572044
1337572800000|2012-05-21 04:00:00|4382|4381|4438|4437|4441|4440|4352|4351|7906612
1337659200000|2012-05-22 04:00:00|4449|4440|4442|4441|4471|4470|4414|4413|6260740
1337745600000|2012-05-23 04:00:00|4437|4416|4421|4420|4447|4446|4382|4381|7781900
1337832000000|2012-05-24 04:00:00|4441|4436|4443|4442|4461|4460|4402|4401|9079992
1337918400000|2012-05-25 04:00:00|4459|4445|4450|4449|4496|4495|4439|4438|7619302
1338264000000|2012-05-29 04:00:00|4466|4461|4548|4547|4550|4549|4462|4460|10080227
1338350400000|2012-05-30 04:00:00|4509|4502|4521|4520|4548|4547|4487|4486|10303212
1338436800000|2012-05-31 04:00:00|4520|4510|4572|4571|4610|4609|4507|4506|12857988
1338523200000|2012-06-01 04:00:00|4514|4508|4437|4436|4536|4533|4435|4434|13865826
1338782400000|2012-06-04 04:00:00|4436|4433|4442|4441|4470|4469|4415|4412|8907477
1338868800000|2012-06-05 04:00:00|4445|4429|4484|4483|4492|4491|4421|4420|10282461
1338955200000|2012-06-06 04:00:00|4510|4501|4553|4552|4560|4559|4505|4500|8775731
1339041600000|2012-06-07 04:00:00|4587|4586|4564|4563|4623|4622|4554|4553|9731025
1339128000000|2012-06-08 04:00:00|4570|4568|4625|4624|4625|4624|4559|4545|9667107
1339387200000|2012-06-11 04:00:00|4640|4633|4578|4577|4664|4663|4574|4573|7479384
1339473600000|2012-06-12 04:00:00|4577|4572|4640|4639|4641|4640|4559|4558|7193100
1339560000000|2012-06-13 04:00:00|4633|4618|4624|4623|4665|4664|4600|4599|6644448
1339646400000|2012-06-14 04:00:00|4641|4633|4718|4717|4745|4744|4623|4617|11708951
1339732800000|2012-06-15 04:00:00|4742|4727|4709|4708|4744|4743|4693|4692|10285783
1339992000000|2012-06-18 04:00:00|4715|4696|4711|4710|4740|4739|4681|4680|8213140
1340078400000|2012-06-19 04:00:00|4746|4737|4753|4751|4800|4799|4728|4727|7475985
1340164800000|2012-06-20 04:00:00|4767|4758|4773|4771|4797|4796|4744|4742|6968164
1340251200000|2012-06-21 04:00:00|4785|4778|4738|4737|4790|4789|4722|4721|9598876
1340337600000|2012-06-22 04:00:00|4754|4742|4742|4741|4774|4751|4692|4691|9342151
1340596800000|2012-06-25 04:00:00|4716|4701|4672|4670|4725|4722|4656|4655|5967994
1340683200000|2012-06-26 04:00:00|4690|4687|4730|4729|4747|4746|4688|4680|6657688
1340769600000|2012-06-27 04:00:00|4727|4726|4789|4788|4808|4807|4723|4716|5335946
1340856000000|2012-06-28 04:00:00|4772|4762|4780|4779|4784|4783|4699|4698|6152086
1340942400000|2012-06-29 04:00:00|4860|4851|4850|4849|4895|4894|4823|4820|8552708
1341201600000|2012-07-02 04:00:00|4864|4853|4872|4871|4875|4874|4825|4824|1406074
1341288000000|2012-07-03 04:00:00|4875|4866|4859|4859|4875|4874|4843|4842|2966210
1341460800000|2012-07-05 04:00:00|4834|4825|4812|4811|4854|4854|4784|4783|7051300
1341547200000|2012-07-06 04:00:00|4786|4782|4805|4804|4818|4817|4773|4760|5192147
1341806400000|2012-07-09 04:00:00|4814|4813|4798|4796|4818|4817|4777|4776|5037694
1341892800000|2012-07-10 04:00:00|4823|4816|4736|4736|4839|4838|4719|4718|8180706
1341979200000|2012-07-11 04:00:00|4753|4742|4727|4726|4760|4758|4697|4696|6027716
1342065600000|2012-07-12 04:00:00|4739|4732|4742|4741|4780|4779|4685|4684|7914619
1342152000000|2012-07-13 04:00:00|4748|4740|4819|4818|4839|4838|4739|4737|6721523
1342411200000|2012-07-16 04:00:00|4804|4791|4786|4785|4812|4811|4769|4768|5326189
1342497600000|2012-07-17 04:00:00|4858|4843|4936|4935|4992|4991|4841|4840|15323274
1342584000000|2012-07-18 04:00:00|4914|4906|4935|4935|4967|4966|4897|4896|7365492
1342670400000|2012-07-19 04:00:00|4945|4917|4897|4897|4963|4962|4874|4873|8717369
1342756800000|2012-07-20 04:00:00|4866|4859|4862|4861|4896|4894|4853|4850|7347509
1343016000000|2012-07-23 04:00:00|4794|4781|4796|4795|4806|4805|4743|4742|7764809
1343102400000|2012-07-24 04:00:00|4805|4793|4819|4818|4833|4832|4770|4769|8495707
1343188800000|2012-07-25 04:00:00|4839|4831|4831|4830|4864|4863|4802|4801|6644694
1343275200000|2012-07-26 04:00:00|4925|4905|4971|4970|4987|4986|4919|4905|10043229
1343361600000|2012-07-27 04:00:00|4990|4986|4995|4994|5054|5053|4970|4969|15378125
1343620800000|2012-07-30 04:00:00|5003|4993|4981|4980|5015|5013|4965|4964|8189450
1343707200000|2012-07-31 04:00:00|4986|4971|4913|4913|4986|4984|4910|4909|9381936
1343793600000|2012-08-01 04:00:00|4934|4933|4885|4882|4953|4952|4873|4871|6455833
1343880000000|2012-08-02 04:00:00|4868|4858|4897|4896|4899|4898|4814|4813|8733649
1344225600000|2012-08-06 04:00:00|5006|4995|4968|4967|5006|4999|4966|4965|6072675
1344312000000|2012-08-07 04:00:00|5000|4992|4980|4979|5031|5030|4973|4972|12627141
1344398400000|2012-08-08 04:00:00|4937|4925|5048|5047|5065|5064|4907|4905|13770260
1344484800000|2012-08-09 04:00:00|5042|5028|5000|4998|5047|5046|4986|4985|9765227
1344571200000|2012-08-10 04:00:00|4993|4982|4965|4963|4993|4991|4933|4932|6903579
1344830400000|2012-08-13 04:00:00|4957|4949|4987|4986|4999|4998|4947|4946|4532371
1344916800000|2012-08-14 04:00:00|4998|4992|4968|4967|5015|5014|4954|4953|6028665
1345003200000|2012-08-15 04:00:00|4983|4952|4988|4987|4997|4996|4964|4952|4642002
1345089600000|2012-08-16 04:00:00|5003|4994|5025|5024|5042|5041|4981|4980|8147585
1345176000000|2012-08-17 04:00:00|5042|5035|5047|5046|5055|5054|5027|5025|5943952
1345435200000|2012-08-20 04:00:00|5036|5031|5045|5044|5059|5058|5016|5015|6339825
1345521600000|2012-08-21 04:00:00|5039|5036|4966|4965|5048|5047|4952|4951|6977112
1345608000000|2012-08-22 04:00:00|4974|4958|4967|4966|5015|5014|4951|4950|6085637
1345694400000|2012-08-23 04:00:00|4966|4960|4918|4917|4966|4965|4904|4903|5029876
1345780800000|2012-08-24 04:00:00|4911|4906|4955|4954|4961|4960|4902|4901|5248939
1346040000000|2012-08-27 04:00:00|4957|4945|4965|4963|4985|4984|4943|4941|5597052
1346126400000|2012-08-28 04:00:00|4945|4938|4966|4965|4985|4984|4930|4929|7508353
1346212800000|2012-08-29 04:00:00|4968|4957|5006|5005|5017|5016|4964|4957|7136789
1346299200000|2012-08-30 04:00:00|4977|4969|4943|4942|4981|4977|4938|4937|5959587
1346385600000|2012-08-31 04:00:00|4973|4966|4950|4949|4990|4989|4941|4940|5296717
1346731200000|2012-09-04 04:00:00|4954|4935|4967|4966|4983|4982|4924|4923|6313617
1346817600000|2012-09-05 04:00:00|5016|5012|5079|5078|5124|5123|5010|5002|15505611
1346904000000|2012-09-06 04:00:00|5076|5069|5186|5185|5187|5186|5066|5063|9600374
1346990400000|2012-09-07 04:00:00|5193|5175|5174|5173|5200|5199|5166|5165|8228910
1347249600000|2012-09-10 04:00:00|5157|5155|5154|5153|5180|5180|5149|5148|6863385
1347336000000|2012-09-11 04:00:00|5152|5137|5160|5159|5167|5166|5144|5137|6081901
1347422400000|2012-09-12 04:00:00|5158|5149|5172|5172|5179|5178|5128|5127|6374356
1347508800000|2012-09-13 04:00:00|5175|5170|5260|5259|5268|5267|5175|5170|10535652
1347595200000|2012-09-14 04:00:00|5246|5241|5233|5232|5275|5274|5218|5217|8436662
1347854400000|2012-09-17 04:00:00|5233|5227|5214|5213|5249|5242|5196|5195|6992970
1347940800000|2012-09-18 04:00:00|5204|5200|5191|5190|5213|5210|5177|5176|6754852
1348027200000|2012-09-19 04:00:00|5188|5178|5272|5271|5295|5294|5181|5178|7310247
1348113600000|2012-09-20 04:00:00|5262|5242|5265|5265|5292|5290|5251|5242|7915549
1348200000000|2012-09-21 04:00:00|5299|5277|5276|5275|5339|5338|5276|5275|9258557
1348459200000|2012-09-24 04:00:00|5267|5258|5294|5293|5305|5304|5262|5258|5247546
1348545600000|2012-09-25 04:00:00|5296|5281|5257|5257|5340|5339|5255|5254|6878920
1348632000000|2012-09-26 04:00:00|5244|5235|5197|5196|5270|5259|5178|5177|7654176
1348718400000|2012-09-27 04:00:00|5214|5208|5260|5259|5278|5277|5197|5196|4901748
1348804800000|2012-09-28 04:00:00|5239|5233|5227|5226|5255|5253|5205|5204|5376451
1349064000000|2012-10-01 04:00:00|5238|5229|5204|5203|5286|5285|5193|5192|6185953
1349150400000|2012-10-02 04:00:00|5216|5207|5164|5163|5225|5223|5148|5147|6673554
1349236800000|2012-10-03 04:00:00|5180|5168|5249|5247|5269|5268|5171|5168|5857249
1349323200000|2012-10-04 04:00:00|5277|5270|5262|5261|5308|5307|5240|5239|6163648
1349409600000|2012-10-05 04:00:00|5289|5280|5297|5296|5316|5315|5276|5275|4896629
1349668800000|2012-10-08 04:00:00|5244|5225|5234|5233|5250|5249|5211|5210|5581605
1349755200000|2012-10-09 04:00:00|5237|5222|5153|5152|5237|5231|5147|5146|7356341
1349841600000|2012-10-10 04:00:00|5140|5132|5125|5123|5164|5163|5110|5109|5727338
1349928000000|2012-10-11 04:00:00|5134|5132|5035|5034|5157|5156|5021|5020|9371445
1350014400000|2012-10-12 04:00:00|5056|5049|5058|5057|5075|5074|5043|5042|5503398
1350273600000|2012-10-15 04:00:00|5065|5054|5078|5077|5081|5080|5036|5035|6200036
1350360000000|2012-10-16 04:00:00|5125|5116|5124|5123|5151|5149|5108|5090|4750656
1350446400000|2012-10-17 04:00:00|5146|5139|5230|5229|5240|5239|5133|5132|7025464
1350532800000|2012-10-18 04:00:00|5234|5227|5240|5239|5275|5274|5213|5212|5919847
1350619200000|2012-10-19 04:00:00|5256|5248|5190|5190|5260|5259|5160|5159|7694233
1350878400000|2012-10-22 04:00:00|5182|5167|5179|5177|5205|5204|5141|5140|5544969
1350964800000|2012-10-23 04:00:00|5143|5132|5077|5076|5143|5134|5076|5075|8141756
1351051200000|2012-10-24 04:00:00|5099|5094|5066|5065|5108|5107|5057|5056|5738748
1351137600000|2012-10-25 04:00:00|5095|5087|5026|5024|5103|5103|4997|4996|6409031
1351224000000|2012-10-26 04:00:00|5041|5028|5007|5006|5055|5054|4952|4951|7468235
1351656000000|2012-10-31 04:00:00|5124|5107|4912|4911|5124|5119|4881|4880|18967309
1351742400000|2012-11-01 04:00:00|4934|4929|4978|4977|5031|5030|4934|4929|9839293
1351828800000|2012-11-02 04:00:00|5069|5062|4985|4984|5099|5096|4978|4977|8620161
1352091600000|2012-11-05 05:00:00|5090|5079|5033|5032|5097|5083|4983|4982|9100285
1352178000000|2012-11-06 05:00:00|5063|5055|5046|5044|5070|5069|5008|5007|6796770
1352264400000|2012-11-07 05:00:00|5062|5045|5013|5009|5063|5062|4959|4958|8039853
1352350800000|2012-11-08 05:00:00|5003|4990|5005|5004|5085|5084|4997|4990|10259457
1352437200000|2012-11-09 05:00:00|4697|4687|4706|4705|4749|4748|4655|4653|31734290
1352696400000|2012-11-12 05:00:00|4752|4741|4746|4745|4763|4762|4697|4696|11879179
1352782800000|2012-11-13 05:00:00|4739|4730|4797|4796|4842|4841|4735|4716|11827402
1352869200000|2012-11-14 05:00:00|4815|4802|4718|4718|4815|4802|4706|4705|9315672
1352955600000|2012-11-15 05:00:00|4726|4715|4745|4744|4764|4763|4697|4696|10436381
1353042000000|2012-11-16 05:00:00|4758|4748|4742|4741|4776|4775|4706|4705|9369617
1353301200000|2012-11-19 05:00:00|4788|4759|4791|4790|4803|4802|4748|4745|7974205
1353387600000|2012-11-20 05:00:00|4779|4772|4845|4844|4850|4849|4767|4766|7064527
1353474000000|2012-11-21 05:00:00|4848|4838|4868|4867|4895|4894|4842|4838|6380746
1353646800000|2012-11-23 05:00:00|4892|4888|4926|4925|4928|4927|4881|4880|3004716
1353906000000|2012-11-26 05:00:00|4900|4890|4903|4902|4943|4942|4892|4890|6384462
1353992400000|2012-11-27 05:00:00|4913|4893|4862|4860|4920|4919|4854|4853|6270664
1354078800000|2012-11-28 05:00:00|4849|4843|4920|4919|4925|4924|4785|4784|7408056
1354165200000|2012-11-29 05:00:00|4944|4928|4973|4971|4986|4985|4933|4928|6641668
1354251600000|2012-11-30 05:00:00|4984|4963|4967|4966|4994|4993|4926|4925|6838371
1354510800000|2012-12-03 05:00:00|4983|4975|4932|4931|5000|4999|4928|4927|7598103
1354597200000|2012-12-04 05:00:00|4937|4910|4930|4929|4945|4944|4886|4885|7174775
1354683600000|2012-12-05 05:00:00|4956|4942|4960|4959|4990|4989|4914|4913|7940140
1354770000000|2012-12-06 05:00:00|4889|4877|4908|4907|4913|4912|4858|4855|4303326
1354856400000|2012-12-07 05:00:00|4944|4932|4924|4923|4944|4938|4901|4900|4838435
1355115600000|2012-12-10 05:00:00|4930|4912|4935|4928|4951|4950|4920|4912|4648931
1355202000000|2012-12-11 05:00:00|4938|4926|4949|4948|4999|4998|4938|4919|8493660
1355288400000|2012-12-12 05:00:00|4982|4971|4967|4965|5007|5006|4950|4948|6111057
1355374800000|2012-12-13 05:00:00|4973|4959|4916|4911|4987|4968|4892|4891|5718906
1355461200000|2012-12-14 05:00:00|4905|4897|4868|4867|4912|4910|4856|4855|6410545
1355720400000|2012-12-17 05:00:00|4891|4886|4930|4929|4932|4932|4868|4867|8839031
1355806800000|2012-12-18 05:00:00|4940|4927|5019|5018|5032|5031|4916|4915|8273503
1355893200000|2012-12-19 05:00:00|5018|5015|4998|4997|5051|5050|4998|4997|7086749
1355979600000|2012-12-20 05:00:00|4997|4984|5096|5095|5106|5105|4996|4984|7700690
1356066000000|2012-12-21 05:00:00|5057|5052|5004|5003|5060|5059|4969|4968|11477150
1356325200000|2012-12-24 05:00:00|5006|4977|4988|4986|5021|5019|4985|4977|2525524
1356498000000|2012-12-26 05:00:00|4990|4989|4985|4983|4999|4998|4946|4945|3941493
1356584400000|2012-12-27 05:00:00|4981|4970|4952|4951|5000|4999|4891|4890|6526958
1356670800000|2012-12-28 05:00:00|4937|4926|4917|4916|4970|4970|4902|4901|6593133
1356930000000|2012-12-31 05:00:00|4893|4889|4983|4977|4983|4979|4882|4880|8927799
1357102800000|2013-01-02 05:00:00|5088|5079|5109|5108|5125|5124|5065|5064|10645922
1357189200000|2013-01-03 05:00:00|5110|5102|5120|5120|5134|5133|5085|5084|6969498
1357275600000|2013-01-04 05:00:00|5139|5130|5219|5218|5234|5233|5133|5130|8310030
1357534800000|2013-01-07 05:00:00|5177|5166|5097|5096|5177|5173|5067|5066|8966817
1357621200000|2013-01-08 05:00:00|5093|5081|5075|5074|5118|5117|5057|5056|7824846
1357707600000|2013-01-09 05:00:00|5097|5084|5078|5077|5150|5149|5077|5076|8013077
1357794000000|2013-01-10 05:00:00|5095|5090|5080|5079|5124|5123|5060|5059|7076338
1357880400000|2013-01-11 05:00:00|5095|5063|5057|5056|5103|5102|5046|5045|6565763
1358139600000|2013-01-14 05:00:00|5045|5040|5061|5060|5083|5082|5019|5018|7847082
1358226000000|2013-01-15 05:00:00|5051|5043|5109|5108|5115|5114|5043|5037|6997267
1358312400000|2013-01-16 05:00:00|5087|5082|5153|5152|5178|5177|5081|5077|6813116
1358398800000|2013-01-17 05:00:00|5191|5183|5243|5241|5269|5268|5184|5183|9479175
1358485200000|2013-01-18 05:00:00|5226|5216|5237|5225|5237|5233|5182|5181|7362723
1358830800000|2013-01-22 05:00:00|5233|5224|5271|5270|5280|5279|5219|5217|6076312
1358917200000|2013-01-23 05:00:00|5282|5278|5397|5396|5416|5415|5278|5277|12953755
1359003600000|2013-01-24 05:00:00|5407|5390|5396|5395|5487|5486|5393|5390|12515257
1359090000000|2013-01-25 05:00:00|5420|5390|5438|5436|5456|5455|5365|5361|7148429
1359349200000|2013-01-28 05:00:00|5429|5418|5437|5436|5456|5455|5411|5410|6147587
1359435600000|2013-01-29 05:00:00|5414|5412|5399|5398|5429|5419|5354|5353|7413115
1359522000000|2013-01-30 05:00:00|5393|5381|5381|5379|5400|5399|5356|5355|8732713
1359608400000|2013-01-31 05:00:00|5395|5382|5390|5389|5425|5424|5366|5364|5991146
1359694800000|2013-02-01 05:00:00|5420|5412|5459|5458|5487|5486|5415|5412|8957303
1359954000000|2013-02-04 05:00:00|5422|5415|5391|5390|5450|5449|5381|5380|7239823
1360040400000|2013-02-05 05:00:00|5441|5436|5429|5428|5445|5437|5401|5400|8393257
1360126800000|2013-02-06 05:00:00|5545|5541|5452|5451|5550|5550|5442|5441|25771226
1360213200000|2013-02-07 05:00:00|5403|5403|5443|5441|5448|5447|5342|5341|10789201
1360299600000|2013-02-08 05:00:00|5439|5422|5465|5463|5472|5471|5433|5422|8999841
1360558800000|2013-02-11 05:00:00|5466|5453|5475|5474|5498|5497|5460|5452|6197340
1360645200000|2013-02-12 05:00:00|5485|5471|5498|5496|5505|5504|5469|5468|8290149
1360731600000|2013-02-13 05:00:00|5510|5509|5496|5495|5530|5529|5467|5466|5394970
1360818000000|2013-02-14 05:00:00|5504|5488|5494|5493|5517|5516|5471|5470|6265449
1360904400000|2013-02-15 05:00:00|5518|5492|5568|5556|5568|5561|5489|5488|17309304
1361250000000|2013-02-19 05:00:00|5570|5549|5573|5571|5595|5595|5559|5549|6570993
1361336400000|2013-02-20 05:00:00|5571|5561|5461|5460|5582|5581|5457|5456|7790862
1361422800000|2013-02-21 05:00:00|5467|5457|5417|5416|5482|5481|5402|5401|6224002
1361509200000|2013-02-22 05:00:00|5455|5444|5425|5424|5460|5457|5394|5393|6965952
1361768400000|2013-02-25 05:00:00|5456|5437|5362|5359|5480|5478|5361|5359|8817657
1361854800000|2013-02-26 05:00:00|5383|5378|5389|5388|5404|5403|5360|5360|5332925
1361941200000|2013-02-27 05:00:00|5391|5381|5448|5447|5466|5465|5386|5381|6889297
1362027600000|2013-02-28 05:00:00|5459|5449|5462|5456|5504|5503|5440|5439|5195654
1362114000000|2013-03-01 05:00:00|5440|5430|5534|5533|5537|5536|5433|5430|7784555
1362373200000|2013-03-04 05:00:00|5524|5512|5583|5579|5584|5583|5503|5500|5421084
1362459600000|2013-03-05 05:00:00|5596|5593|5648|5647|5658|5657|5592|5588|6306389
1362546000000|2013-03-06 05:00:00|5659|5651|5640|5634|5684|5683|5626|5625|5252941
1362632400000|2013-03-07 05:00:00|5643|5633|5633|5632|5648|5643|5602|5601|4358204
1362718800000|2013-03-08 05:00:00|5669|5656|5738|5736|5751|5750|5653|5652|7634916
1362974400000|2013-03-11 04:00:00|5736|5728|5765|5764|5775|5774|5735|5728|6674265
1363060800000|2013-03-12 04:00:00|5756|5750|5711|5707|5761|5761|5670|5670|6600606
1363147200000|2013-03-13 04:00:00|5730|5715|5736|5731|5744|5743|5695|5694|4508039
1363233600000|2013-03-14 04:00:00|5745|5726|5774|5773|5782|5781|5737|5726|5207414
1363320000000|2013-03-15 04:00:00|5754|5747|5762|5761|5778|5777|5735|5734|8468947
1363579200000|2013-03-18 04:00:00|5711|5700|5686|5681|5720|5719|5676|5675|4554051
1363665600000|2013-03-19 04:00:00|5688|5685|5631|5630|5705|5701|5577|5576|8401990
1363752000000|2013-03-20 04:00:00|5660|5654|5696|5695|5715|5714|5660|5654|5368216
1363838400000|2013-03-21 04:00:00|5677|5674|5632|5631|5685|5684|5617|5616|4301406
1363924800000|2013-03-22 04:00:00|5669|5659|5678|5677|5710|5709|5652|5651|4871717
1364184000000|2013-03-25 04:00:00|5703|5695|5621|5620|5713|5710|5587|5586|7414890
1364270400000|2013-03-26 04:00:00|5644|5636|5663|5662|5674|5673|5634|5633|4428685
1364356800000|2013-03-27 04:00:00|5644|5629|5647|5646|5650|5649|5600|5599|5979468
1364443200000|2013-03-28 04:00:00|5661|5643|5677|5676|5694|5693|5654|5643|4819989
1364788800000|2013-04-01 04:00:00|5688|5681|5671|5663|5715|5714|5616|5615|6290213
1364875200000|2013-04-02 04:00:00|5719|5698|5745|5742|5746|5745|5696|5695|6114783
1364961600000|2013-04-03 04:00:00|5770|5769|5726|5725|5775|5774|5701|5700|7728537
1365048000000|2013-04-04 04:00:00|5729|5721|5762|5756|5772|5771|5718|5716|5855565
1365134400000|2013-04-05 04:00:00|5693|5687|5770|5769|5773|5772|5641|5637|5968050
1365393600000|2013-04-08 04:00:00|5784|5774|5882|5881|5882|5881|5780|5772|9239085
1365480000000|2013-04-09 04:00:00|5878|5869|5913|5912|5924|5923|5853|5852|8154148
1365566400000|2013-04-10 04:00:00|5941|5937|6011|6010|6014|6013|5934|5922|8006387
1365652800000|2013-04-11 04:00:00|6009|5999|6056|6055|6067|6066|6003|5999|8418759
1365739200000|2013-04-12 04:00:00|6027|6024|6059|6055|6073|6072|6027|6023|7547607
1365998400000|2013-04-15 04:00:00|6037|6025|5888|5887|6067|6066|5885|5884|10902495
1366084800000|2013-04-16 04:00:00|5920|5901|6067|6060|6068|6067|5908|5901|8403873
1366171200000|2013-04-17 04:00:00|6035|6030|6054|6045|6069|6068|6004|6002|10714907
1366257600000|2013-04-18 04:00:00|6067|6060|6000|5999|6070|6065|5989|5988|8645939
1366344000000|2013-04-19 04:00:00|6040|6027|6157|6156|6157|6156|6031|6012|8485986
1366603200000|2013-04-22 04:00:00|6173|6158|6200|6199|6210|6209|6116|6115|5897080
1366689600000|2013-04-23 04:00:00|6230|6217|6260|6259|6260|6259|6156|6154|5671991
1366776000000|2013-04-24 04:00:00|6271|6260|6195|6194|6290|6289|6160|6159|6786414
1366862400000|2013-04-25 04:00:00|6202|6181|6201|6200|6218|6217|6155|6154|6087777
1366948800000|2013-04-26 04:00:00|6211|6195|6188|6184|6229|6228|6156|6155|5523737
1367208000000|2013-04-29 04:00:00|6293|6286|6297|6290|6325|6324|6260|6259|6749474
1367294400000|2013-04-30 04:00:00|6295|6292|6289|6281|6308|6307|6245|6244|7358500
1367380800000|2013-05-01 04:00:00|6300|6291|6317|6312|6351|6350|6281|6280|6903474
1367467200000|2013-05-02 04:00:00|6335|6318|6388|6388|6393|6392|6314|6310|4928268
1367553600000|2013-05-03 04:00:00|6429|6418|6493|6468|6494|6484|6388|6387|8489639
1367812800000|2013-05-06 04:00:00|6508|6500|6508|6506|6559|6558|6452|6451|9337315
1367899200000|2013-05-07 04:00:00|6550|6542|6607|6606|6609|6608|6478|6477|12815957
1367985600000|2013-05-08 04:00:00|6600|6594|6598|6596|6600|6599|6457|6456|17136946
1368072000000|2013-05-09 04:00:00|6585|6574|6672|6664|6711|6710|6557|6555|10833525
1368158400000|2013-05-10 04:00:00|6689|6629|6723|6715|6743|6742|6638|6629|7387189
1368417600000|2013-05-13 04:00:00|6714|6695|6737|6711|6752|6751|6695|6692|4902826
1368504000000|2013-05-14 04:00:00|6749|6741|6745|6744|6750|6749|6699|6698|8847187
1368590400000|2013-05-15 04:00:00|6741|6736|6770|6764|6779|6778|6719|6718|7308832
1368676800000|2013-05-16 04:00:00|6765|6763|6647|6645|6789|6788|6621|6620|7912371
1368763200000|2013-05-17 04:00:00|6627|6617|6658|6649|6660|6657|6569|6568|8360715
1369022400000|2013-05-20 04:00:00|6689|6628|6612|6611|6692|6659|6606|6605|5362785
1369108800000|2013-05-21 04:00:00|6640|6623|6588|6583|6640|6639|6572|6571|6898177
1369195200000|2013-05-22 04:00:00|6586|6571|6557|6552|6672|6671|6527|6526|7530808
1369281600000|2013-05-23 04:00:00|6495|6482|6525|6524|6544|6543|6425|6424|7163617
1369368000000|2013-05-24 04:00:00|6473|6458|6552|6551|6553|6552|6440|6439|8107319
1369713600000|2013-05-28 04:00:00|6606|6588|6670|6669|6676|6675|6601|6587|7547240
1369800000000|2013-05-29 04:00:00|6638|6629|6627|6626|6648|6647|6574|6573|6443529
1369886400000|2013-05-30 04:00:00|6676|6641|6464|6463|6711|6710|6433|6432|11879369
1369972800000|2013-05-31 04:00:00|6468|6455|6309|6308|6506|6500|6309|6307|8859205
1370232000000|2013-06-03 04:00:00|6312|6301|6380|6371|6382|6381|6254|6252|8218628
1370318400000|2013-06-04 04:00:00|6391|6389|6438|6434|6493|6492|6389|6385|7386883
1370404800000|2013-06-05 04:00:00|6412|6406|6316|6307|6412|6407|6281|6280|8130543
1370491200000|2013-06-06 04:00:00|6309|6304|6313|6312|6333|6331|6205|6204|7971170
1370577600000|2013-06-07 04:00:00|6378|6356|6485|6484|6487|6486|6326|6325|6892469
1370836800000|2013-06-10 04:00:00|6500|6490|6383|6381|6500|6491|6371|6370|6011951
1370923200000|2013-06-11 04:00:00|6328|6327|6382|6376|6431|6430|6297|6296|5930578
1371009600000|2013-06-12 04:00:00|6447|6424|6301|6299|6447|6442|6287|6286|6740432
1371096000000|2013-06-13 04:00:00|6300|6275|6429|6428|6440|6439|6253|6250|5062109
1371182400000|2013-06-14 04:00:00|6424|6393|6383|6371|6444|6443|6364|6363|4819986
1371441600000|2013-06-17 04:00:00|6444|6412|6451|6447|6513|6512|6426|6412|6255815
1371528000000|2013-06-18 04:00:00|6470|6460|6532|6530|6549|6548|6460|6455|4789662
1371614400000|2013-06-19 04:00:00|6530|6508|6436|6434|6555|6554|6434|6433|6556904
1371700800000|2013-06-20 04:00:00|6321|6311|6204|6193|6353|6351|6182|6181|11449646
1371787200000|2013-06-21 04:00:00|6276|6261|6275|6274|6308|6307|6182|6181|11017906
1372046400000|2013-06-24 04:00:00|6228|6209|6245|6244|6300|6299|6183|6182|6083366
1372132800000|2013-06-25 04:00:00|6292|6290|6258|6257|6310|6309|6251|6250|5990181
1372219200000|2013-06-26 04:00:00|6308|6301|6319|6317|6346|6345|6276|6275|5229918
1372305600000|2013-06-27 04:00:00|6377|6373|6374|6369|6397|6396|6346|6345|4338122
1372392000000|2013-06-28 04:00:00|6381|6360|6320|6318|6453|6452|6318|6317|7149457
1372651200000|2013-07-01 04:00:00|6396|6383|6397|6391|6493|6491|6364|6363|7584608
1372737600000|2013-07-02 04:00:00|6391|6378|6328|6324|6414|6413|6308|6307|6631046
1372824000000|2013-07-03 04:00:00|6297|6283|6394|6352|6395|6383|6259|6257|2979152
1372996800000|2013-07-05 04:00:00|6393|6365|6389|6372|6395|6391|6311|6310|4831970
1373256000000|2013-07-08 04:00:00|6438|6424|6471|6465|6479|6478|6418|6415|5936446
1373342400000|2013-07-09 04:00:00|6550|6538|6496|6488|6557|6549|6466|6465|4181247
1373428800000|2013-07-10 04:00:00|6506|6485|6491|6490|6530|6529|6458|6457|5190684
1373515200000|2013-07-11 04:00:00|6584|6578|6664|6663|6682|6681|6580|6575|7324843
1373601600000|2013-07-12 04:00:00|6645|6614|6695|6694|6700|6699|6595|6592|5195880
1373860800000|2013-07-15 04:00:00|6703|6698|6605|6587|6737|6734|6590|6587|6063519
1373947200000|2013-07-16 04:00:00|6601|6569|6503|6502|6612|6608|6494|6493|7031960
1374033600000|2013-07-17 04:00:00|6538|6529|6536|6535|6546|6545|6477|6476|6234856
1374120000000|2013-07-18 04:00:00|6569|6556|6584|6582|6638|6637|6568|6556|4665289
1374206400000|2013-07-19 04:00:00|6603|6589|6516|6510|6603|6601|6492|6491|6681227
1374465600000|2013-07-22 04:00:00|6521|6520|6444|6437|6537|6532|6427|6426|5632236
1374552000000|2013-07-23 04:00:00|6450|6447|6447|6446|6477|6476|6434|6433|4141540
1374638400000|2013-07-24 04:00:00|6477|6458|6464|6463|6512|6511|6454|6453|4625009
1374724800000|2013-07-25 04:00:00|6437|6427|6455|6454|6475|6474|6426|6425|4956719
1374811200000|2013-07-26 04:00:00|6447|6430|6499|6498|6507|6506|6411|6410|4397007
1375070400000|2013-07-29 04:00:00|6479|6478|6461|6460|6503|6502|6448|6447|3462419
1375156800000|2013-07-30 04:00:00|6482|6471|6427|6413|6489|6486|6417|6413|5621233
1375243200000|2013-07-31 04:00:00|6449|6444|6475|6463|6512|6511|6440|6437|6037164
1375329600000|2013-08-01 04:00:00|6526|6520|6535|6534|6587|6586|6513|6512|5835410
1375416000000|2013-08-02 04:00:00|6534|6533|6646|6645|6646|6645|6534|6529|4426829
1375675200000|2013-08-05 04:00:00|6652|6648|6603|6597|6652|6648|6562|6561|6913247
1375761600000|2013-08-06 04:00:00|6608|6605|6703|6699|6716|6715|6602|6597|10135568
1375848000000|2013-08-07 04:00:00|6490|6484|6596|6587|6631|6630|6416|6412|16101260
1375934400000|2013-08-08 04:00:00|6639|6635|6579|6566|6647|6645|6521|6520|8368707
1376020800000|2013-08-09 04:00:00|6547|6545|6473|6472|6575|6574|6461|6460|7582053
1376280000000|2013-08-12 04:00:00|6415|6400|6398|6389|6443|6442|6368|6367|7581754
1376366400000|2013-08-13 04:00:00|6421|6415|6400|6393|6421|6418|6341|6340|5676377
1376452800000|2013-08-14 04:00:00|6394|6390|6399|6394|6417|6416|6348|6347|6160877
1376539200000|2013-08-15 04:00:00|6333|6316|6239|6238|6333|6330|6221|6220|8576481
1376625600000|2013-08-16 04:00:00|6196|6183|6218|6217|6250|6249|6172|6171|7497372
1376884800000|2013-08-19 04:00:00|6230|6212|6186|6180|6230|6218|6184|6180|5385684
1376971200000|2013-08-20 04:00:00|6187|6179|6190|6188|6239|6238|6181|6179|4875298
1377057600000|2013-08-21 04:00:00|6162|6158|6114|6113|6188|6187|6110|6110|6649487
1377144000000|2013-08-22 04:00:00|6132|6124|6166|6165|6182|6181|6117|6115|4824820
1377230400000|2013-08-23 04:00:00|6206|6189|6174|6173|6206|6199|6147|6146|5078599
1377489600000|2013-08-26 04:00:00|6180|6179|6139|6133|6212|6211|6134|6133|3846856
1377576000000|2013-08-27 04:00:00|6099|6091|6071|6065|6135|6134|6058|6057|7373745
1377662400000|2013-08-28 04:00:00|6055|6042|6082|6079|6115|6114|6042|6041|6589448
1377748800000|2013-08-29 04:00:00|6081|6071|6111|6107|6152|6151|6056|6051|4651375
1377835200000|2013-08-30 04:00:00|6121|6114|6080|6079|6127|6123|6056|6055|4447884
1378180800000|2013-09-03 04:00:00|6159|6153|6101|6089|6200|6198|6061|6060|6487125
1378267200000|2013-09-04 04:00:00|6093|6082|6112|6111|6122|6121|6053|6051|12766604
1378353600000|2013-09-05 04:00:00|6110|6104|6130|6125|6160|6159|6098|6095|5746058
1378440000000|2013-09-06 04:00:00|6153|6148|6139|6138|6184|6183|6063|6062|6791643
1378699200000|2013-09-09 04:00:00|6161|6160|6163|6157|6184|6182|6127|6126|6467057
1378785600000|2013-09-10 04:00:00|6215|6200|6286|6282|6297|6296|6194|6193|9229710
1378872000000|2013-09-11 04:00:00|6324|6319|6393|6392|6393|6392|6314|6311|8613489
1378958400000|2013-09-12 04:00:00|6381|6366|6556|6549|6635|6634|6342|6341|21662620
1379044800000|2013-09-13 04:00:00|6595|6590|6672|6667|6703|6702|6550|6549|11875335
1379304000000|2013-09-16 04:00:00|6732|6723|6710|6691|6765|6764|6688|6687|9182440
1379390400000|2013-09-17 04:00:00|6684|6672|6699|6698|6720|6719|6672|6670|5848904
1379476800000|2013-09-18 04:00:00|6668|6656|6709|6706|6737|6736|6622|6621|9289083
1379563200000|2013-09-19 04:00:00|6641|6628|6572|6571|6650|6649|6541|6540|11054891
1379649600000|2013-09-20 04:00:00|6563|6543|6500|6499|6585|6583|6494|6493|10474500
1379908800000|2013-09-23 04:00:00|6511|6504|6477|6476|6548|6548|6469|6468|7412010
1379995200000|2013-09-24 04:00:00|6502|6497|6438|6437|6516|6515|6429|6428|7088492
1380081600000|2013-09-25 04:00:00|6443|6433|6453|6446|6493|6492|6421|6420|6296895
1380168000000|2013-09-26 04:00:00|6446|6433|6527|6526|6529|6528|6437|6425|6249966
1380254400000|2013-09-27 04:00:00|6517|6495|6518|6517|6544|6543|6473|6467|4970857
1380513600000|2013-09-30 04:00:00|6483|6465|6456|6450|6496|6495|6440|6439|6143094
1380600000000|2013-10-01 04:00:00|6470|6436|6486|6477|6525|6524|6438|6436|4414988
1380686400000|2013-10-02 04:00:00|6446|6438|6485|6484|6535|6534|6440|6438|6397728
1380772800000|2013-10-03 04:00:00|6483|6471|6403|6398|6497|6493|6383|6382|6752646
1380859200000|2013-10-04 04:00:00|6404|6399|6534|6529|6544|6543|6398|6393|5927570
1381118400000|2013-10-07 04:00:00|6481|6475|6460|6456|6531|6530|6458|6456|5435651
1381204800000|2013-10-08 04:00:00|6459|6452|6401|6400|6478|6477|6398|6397|8151223
1381291200000|2013-10-09 04:00:00|6417|6401|6360|6359|6419|6416|6311|6310|7990188
1381377600000|2013-10-10 04:00:00|6458|6439|6560|6554|6567|6566|6435|6428|7106562
1381464000000|2013-10-11 04:00:00|6559|6558|6626|6621|6659|6658|6553|6550|6224646
1381723200000|2013-10-14 04:00:00|6587|6577|6685|6684|6698|6697|6580|6577|5180470
1381809600000|2013-10-15 04:00:00|6682|6673|6648|6640|6694|6693|6594|6592|5549934
1381896000000|2013-10-16 04:00:00|6666|6647|6635|6634|6689|6681|6613|6612|7193491
1381982400000|2013-10-17 04:00:00|6623|6619|6645|6637|6659|6657|6599|6597|6305378
1382068800000|2013-10-18 04:00:00|6649|6631|6725|6710|6727|6726|6599|6598|6937549
1382328000000|2013-10-21 04:00:00|6740|6722|6763|6757|6763|6762|6717|6716|4488142
1382414400000|2013-10-22 04:00:00|6790|6773|6901|6900|6913|6912|6778|6773|7295248
1382500800000|2013-10-23 04:00:00|6881|6879|6812|6811|6919|6918|6803|6802|5478929
1382587200000|2013-10-24 04:00:00|6818|6812|6907|6906|6919|6918|6803|6802|5293540
1382673600000|2013-10-25 04:00:00|6946|6942|6927|6920|6987|6986|6898|6897|5282147
1382932800000|2013-10-28 04:00:00|6936|6932|6909|6900|6948|6947|6893|6892|4051218
1383019200000|2013-10-29 04:00:00|6920|6916|6893|6890|6940|6938|6878|6877|3790110
1383105600000|2013-10-30 04:00:00|6925|6922|6848|6847|6929|6928|6794|6793|5418267
1383192000000|2013-10-31 04:00:00|6852|6848|6863|6858|6930|6929|6835|6834|4464441
1383278400000|2013-11-01 04:00:00|6874|6851|6902|6901|6919|6917|6851|6850|4232989
1383541200000|2013-11-04 05:00:00|6952|6946|6886|6881|6952|6949|6842|6841|4315744
1383627600000|2013-11-05 05:00:00|6864|6863|6888|6881|6906|6905|6807|6806|4824636
1383714000000|2013-11-06 05:00:00|6918|6907|6901|6897|6962|6961|6863|6862|5055398
1383800400000|2013-11-07 05:00:00|6933|6927|6720|6705|6935|6933|6710|6705|9407255
1383886800000|2013-11-08 05:00:00|6699|6691|6857|6855|6941|6940|6674|6671|14605208
1384146000000|2013-11-11 05:00:00|6852|6839|6837|6831|6874|6872|6819|6818|4585047
1384232400000|2013-11-12 05:00:00|6839|6819|6779|6778|6846|6843|6743|6742|5586768
1384318800000|2013-11-13 05:00:00|6740|6739|6899|6893|6899|6898|6731|6730|5239840
1384405200000|2013-11-14 05:00:00|6914|6896|7002|7001|7015|7014|6902|6896|6765009
1384491600000|2013-11-15 05:00:00|6983|6967|7013|6995|7019|7017|6956|6955|5627436
1384750800000|2013-11-18 05:00:00|7009|7004|6951|6949|7011|7007|6934|6933|4558274
1384837200000|2013-11-19 05:00:00|6952|6944|6913|6908|6973|6972|6905|6904|4403122
1384923600000|2013-11-20 05:00:00|6921|6907|6926|6920|6992|6989|6909|6907|4321942
1385010000000|2013-11-21 05:00:00|6950|6919|6995|6994|7001|7000|6929|6919|4066931
1385096400000|2013-11-22 05:00:00|7005|6996|7039|7014|7039|7033|6980|6979|4373968
1385355600000|2013-11-25 05:00:00|7054|7047|6974|6973|7059|7056|6961|6960|4432098
1385442000000|2013-11-26 05:00:00|6993|6977|7119|7118|7169|7168|6990|6977|7515513
1385528400000|2013-11-27 05:00:00|7137|7101|7077|7076|7137|7124|7047|7046|4909739
1385701200000|2013-11-29 05:00:00|7106|7091|7053|7033|7128|7127|7040|7032|3347361
1385960400000|2013-12-02 05:00:00|7104|7089|7090|7089|7131|7130|7077|7076|5913634
1386046800000|2013-12-03 05:00:00|7022|7013|6991|6986|7042|7039|6939|6938|6530126
1386133200000|2013-12-04 05:00:00|6947|6936|6996|6995|7048|7047|6934|6918|4569570
1386219600000|2013-12-05 05:00:00|7048|7031|7026|7020|7068|7067|7009|7008|4491707
1386306000000|2013-12-06 05:00:00|7107|7094|7146|7145|7149|7148|7078|7077|4896390
1386565200000|2013-12-09 05:00:00|7147|7128|7116|7109|7149|7145|7093|7092|5375515
1386651600000|2013-12-10 05:00:00|7102|7089|7160|7156|7165|7164|7094|7089|5680796
1386738000000|2013-12-11 05:00:00|7179|7161|7053|7047|7214|7212|7044|7043|6956922
1386824400000|2013-12-12 05:00:00|6942|6928|6967|6961|7002|7001|6881|6880|7598883
1386910800000|2013-12-13 05:00:00|7005|6985|6965|6953|7015|7011|6928|6927|4992130
1387170000000|2013-12-16 05:00:00|7002|6992|7051|7050|7085|7084|6998|6992|5179501
1387256400000|2013-12-17 05:00:00|7079|7062|7068|7067|7091|7090|6984|6983|5158861
1387342800000|2013-12-18 05:00:00|7099|7095|7221|7217|7221|7219|7015|7012|6768486
1387429200000|2013-12-19 05:00:00|7217|7197|7298|7297|7308|7307|7212|7197|5333148
1387515600000|2013-12-20 05:00:00|7315|7309|7254|7238|7356|7355|7234|7233|8825950
1387774800000|2013-12-23 05:00:00|7290|7281|7331|7324|7334|7333|7266|7265|4930272
1387861200000|2013-12-24 05:00:00|7338|7311|7384|7383|7386|7385|7327|7311|1961944
1388034000000|2013-12-26 05:00:00|7397|7394|7489|7458|7490|7468|7392|7391|3685945
1388120400000|2013-12-27 05:00:00|7465|7455|7440|7430|7480|7477|7394|7393|3072724
1388379600000|2013-12-30 05:00:00|7503|7500|7623|7622|7655|7654|7492|7489|7810076
1388466000000|2013-12-31 05:00:00|7636|7628|7644|7635|7650|7649|7581|7580|3549447
1388638800000|2014-01-02 05:00:00|7603|7600|7630|7625|7650|7649|7590|7589|4436954
1388725200000|2014-01-03 05:00:00|7629|7629|7649|7606|7670|7669|7602|7601|3416630
1388984400000|2014-01-06 05:00:00|7658|7654|7584|7583|7684|7680|7550|7549|4875297
1389070800000|2014-01-07 05:00:00|7616|7582|7634|7633|7671|7670|7592|7582|3836748
1389157200000|2014-01-08 05:00:00|7630|7598|7522|7521|7631|7627|7482|7481|9658623
1389243600000|2014-01-09 05:00:00|7545|7534|7491|7490|7553|7537|7433|7432|6566164
1389330000000|2014-01-10 05:00:00|7516|7489|7542|7535|7551|7550|7482|7481|5040303
1389589200000|2014-01-13 05:00:00|7519|7484|7326|7322|7519|7512|7305|7304|7303219
1389675600000|2014-01-14 05:00:00|7380|7370|7444|7443|7458|7457|7330|7328|5084126
1389762000000|2014-01-15 05:00:00|7442|7412|7431|7426|7510|7509|7426|7412|6474970
1389848400000|2014-01-16 05:00:00|7438|7409|7425|7419|7440|7439|7374|7371|4968557
1389934800000|2014-01-17 05:00:00|7443|7441|7396|7390|7453|7451|7369|7368|5770710
1390280400000|2014-01-21 05:00:00|7412|7388|7421|7420|7488|7487|7330|7329|5980041
1390366800000|2014-01-22 05:00:00|7415|7396|7533|7531|7543|7542|7414|7396|5805984
1390453200000|2014-01-23 05:00:00|7449|7435|7481|7480|7497|7495|7416|7415|5351778
1390539600000|2014-01-24 05:00:00|7425|7412|7275|7268|7425|7421|7273|7268|6067836
1390798800000|2014-01-27 05:00:00|7247|7227|7226|7225|7291|7290|7172|7171|6121398
1390885200000|2014-01-28 05:00:00|7238|7206|7288|7287|7300|7299|7225|7206|4503085
1390971600000|2014-01-29 05:00:00|7211|7183|7138|7133|7226|7222|7114|7112|7623365
1391058000000|2014-01-30 05:00:00|7218|7209|7324|7322|7363|7362|7201|7200|6458801
1391144400000|2014-01-31 05:00:00|7211|7205|7261|7253|7332|7331|7181|7180|6134803
1391403600000|2014-02-03 05:00:00|7266|7259|7001|7000|7273|7270|6986|6985|10555775
1391490000000|2014-02-04 05:00:00|7090|7087|7104|7103|7125|7124|6990|6987|10180199
1391576400000|2014-02-05 05:00:00|7185|7098|7176|7175|7192|7191|7037|7036|10385405
1391662800000|2014-02-06 05:00:00|7581|7561|7561|7552|7674|7673|7478|7477|17633937
1391749200000|2014-02-07 05:00:00|7505|7504|7565|7564|7570|7569|7463|7461|10196923
1392008400000|2014-02-10 05:00:00|7579|7567|7707|7706|7731|7730|7562|7557|7760440
1392094800000|2014-02-11 05:00:00|7715|7714|7779|7778|7792|7791|7711|7710|7102888
1392181200000|2014-02-12 05:00:00|7781|7763|7793|7792|7800|7799|7768|7763|5712688
1392267600000|2014-02-13 05:00:00|7750|7740|7790|7789|7825|7824|7720|7719|5274777
1392354000000|2014-02-14 05:00:00|7816|7759|7922|7921|7947|7946|7779|7759|6157002
1392699600000|2014-02-18 05:00:00|7937|7908|7963|7954|8000|7999|7937|7908|5328473
1392786000000|2014-02-19 05:00:00|7963|7954|7891|7885|7978|7977|7881|7880|6408930
1392872400000|2014-02-20 05:00:00|7891|7885|7921|7916|7965|7964|7885|7884|5108398
1392958800000|2014-02-21 05:00:00|7921|7916|8014|8013|8045|8044|7882|7880|7506962
1393218000000|2014-02-24 05:00:00|8050|8001|8070|8018|8160|8159|8047|8001|5612279
1393304400000|2014-02-25 05:00:00|8070|8018|8021|8020|8135|8127|8005|8004|5325797
1393390800000|2014-02-26 05:00:00|8021|8020|8012|8006|8095|8094|7962|7960|4996860
1393477200000|2014-02-27 05:00:00|8012|8006|8051|8049|8060|8059|7986|7985|4120814
1393563600000|2014-02-28 05:00:00|8051|8049|8085|8077|8160|8159|8017|8016|5348758
1393822800000|2014-03-03 05:00:00|8085|8077|8029|7940|8085|8077|7885|7884|7508203
1393909200000|2014-03-04 05:00:00|8029|7940|8173|8166|8217|8216|8029|7940|6874133
1393995600000|2014-03-05 05:00:00|8173|8166|8271|8266|8321|8320|8173|8166|6876335
1394082000000|2014-03-06 05:00:00|8271|8266|8334|8333|8343|8342|8271|8266|4791539
1394168400000|2014-03-07 05:00:00|8334|8333|8221|8220|8367|8364|8202|8201|6656453
1394424000000|2014-03-10 04:00:00|8225|8213|8200|8192|8243|8242|8170|8169|4488535
1394510400000|2014-03-11 04:00:00|8200|8192|8110|8051|8234|8230|8073|8050|6488180
1394596800000|2014-03-12 04:00:00|8110|8051|8138|8136|8139|8138|8005|8004|5142739
1394683200000|2014-03-13 04:00:00|8138|8136|7993|7992|8198|8196|7968|7967|7796986
1394769600000|2014-03-14 04:00:00|7993|7992|8009|8007|8041|8040|7958|7957|6644695
1395028800000|2014-03-17 04:00:00|8055|8047|8144|8137|8160|8159|8033|8031|5876425
1395115200000|2014-03-18 04:00:00|8158|8154|8199|8198|8226|8225|8129|8126|4783636
1395201600000|2014-03-19 04:00:00|8233|8194|8054|8053|8233|8206|8005|8004|5421564
1395288000000|2014-03-20 04:00:00|8087|8041|8086|8072|8102|8101|7977|7976|5234757
1395374400000|2014-03-21 04:00:00|8210|8124|8034|8033|8210|8153|8006|8005|6646667
1395633600000|2014-03-24 04:00:00|8086|8075|7956|7920|8095|8093|7938|7920|6814848
1395720000000|2014-03-25 04:00:00|8027|8025|7957|7952|8035|8033|7861|7860|5888625
1395806400000|2014-03-26 04:00:00|8003|7992|7864|7850|8025|8023|7862|7850|5918012
1395892800000|2014-03-27 04:00:00|7835|7824|7851|7841|7862|7861|7730|7728|7276762
1395979200000|2014-03-28 04:00:00|7878|7855|7903|7894|7947|7946|7834|7830|4667970
1396238400000|2014-03-31 04:00:00|7984|7961|8007|8006|8039|8038|7967|7961|5556054
1396324800000|2014-04-01 04:00:00|8049|8046|8157|8156|8161|8160|8049|8046|5794952
1396411200000|2014-04-02 04:00:00|8183|8162|8167|8166|8197|8196|8131|8130|4994868
1396497600000|2014-04-03 04:00:00|8192|8184|8174|8168|8225|8222|8115|8114|4033170
1396584000000|2014-04-04 04:00:00|8238|8232|8047|8040|8285|8284|8041|8040|7708361
1396843200000|2014-04-07 04:00:00|8049|8048|7915|7914|8080|8079|7857|7856|8074741
1396929600000|2014-04-08 04:00:00|7928|7895|7957|7956|7965|7964|7820|7810|6187157
1397016000000|2014-04-09 04:00:00|7999|7991|8052|8045|8053|8052|7928|7925|6075800
1397102400000|2014-04-10 04:00:00|8093|8067|7754|7746|8093|8074|7748|7746|9019646
1397188800000|2014-04-11 04:00:00|7753|7728|7703|7702|7796|7795|7682|7681|8139314
1397448000000|2014-04-14 04:00:00|7786|7735|7765|7656|7786|7783|7686|7655|4701365
1397534400000|2014-04-15 04:00:00|7792|7782|7766|7765|7821|7819|7633|7632|5498013
1397620800000|2014-04-16 04:00:00|7839|7822|7895|7893|7898|7897|7822|7816|5236921
1397707200000|2014-04-17 04:00:00|7860|7851|8000|7996|8023|8022|7860|7851|6478963
1398052800000|2014-04-21 04:00:00|8002|7975|7911|7910|8002|7997|7869|7868|6420182
1398139200000|2014-04-22 04:00:00|7944|7925|7948|7942|7989|7988|7922|7921|5145849
1398225600000|2014-04-23 04:00:00|7973|7937|7953|7952|7995|7994|7898|7897|3588420
1398312000000|2014-04-24 04:00:00|7992|7953|7999|7957|8009|8005|7912|7911|4097687
1398398400000|2014-04-25 04:00:00|7948|7926|7826|7821|7948|7942|7817|7816|5478520
1398657600000|2014-04-28 04:00:00|7888|7875|7779|7778|7906|7903|7689|7688|6724635
1398744000000|2014-04-29 04:00:00|7839|7825|7864|7863|7868|7867|7774|7773|4003427
1398830400000|2014-04-30 04:00:00|7893|7841|7932|7931|7953|7952|7820|7817|5174779
1398916800000|2014-05-01 04:00:00|7935|7921|7956|7955|7988|7985|7926|7921|4800725
1399003200000|2014-05-02 04:00:00|7964|7957|8034|8026|8055|8054|7963|7957|6727135
1399262400000|2014-05-05 04:00:00|8066|8032|8125|8122|8131|8130|7981|7980|5016725
1399348800000|2014-05-06 04:00:00|8163|8145|8106|8105|8164|8163|8081|8080|8527298
1399435200000|2014-05-07 04:00:00|8192|8162|8029|8028|8244|8242|8013|8012|10566397
1399521600000|2014-05-08 04:00:00|8030|8022|8165|8157|8227|8226|8009|8006|8408774
1399608000000|2014-05-09 04:00:00|8146|8138|8196|8192|8202|8201|8091|8090|4634044
1399867200000|2014-05-12 04:00:00|8218|8214|8243|8236|8294|8293|8214|8213|4897689
1399953600000|2014-05-13 04:00:00|8257|8223|8212|8206|8276|8274|8176|8175|4511033
1400040000000|2014-05-14 04:00:00|8187|8178|8095|8087|8219|8218|8064|8063|5362515
1400126400000|2014-05-15 04:00:00|8075|8061|8023|8015|8085|8080|7922|7921|6769069
1400212800000|2014-05-16 04:00:00|8015|8014|8041|8035|8042|8041|7935|7933|5027089
1400472000000|2014-05-19 04:00:00|8072|8035|8107|8103|8139|8137|8015|8008|4125545
1400558400000|2014-05-20 04:00:00|8108|8091|8108|8107|8176|8175|8052|8051|5128360
1400644800000|2014-05-21 04:00:00|8153|8150|8224|8215|8234|8233|8147|8142|4090414
1400731200000|2014-05-22 04:00:00|8223|8213|8239|8233|8280|8279|8208|8207|4004469
1400817600000|2014-05-23 04:00:00|8246|8223|8334|8329|8337|8336|8230|8223|3785314
1401163200000|2014-05-27 04:00:00|8349|8344|8377|8373|8398|8397|8333|8332|4216890
1401249600000|2014-05-28 04:00:00|8387|8384|8361|8360|8392|8390|8326|8325|3987070
1401336000000|2014-05-29 04:00:00|8393|8388|8403|8402|8409|8407|8344|8342|4056772
1401422400000|2014-05-30 04:00:00|8386|8340|8404|8397|8439|8438|8363|8340|5117031
1401681600000|2014-06-02 04:00:00|8426|8419|8428|8427|8441|8440|8402|8401|3359993
1401768000000|2014-06-03 04:00:00|8411|8406|8391|8384|8424|8423|8373|8372|3303730
1401854400000|2014-06-04 04:00:00|8369|8348|8428|8419|8440|8439|8332|8331|4825749
1401940800000|2014-06-05 04:00:00|8458|8427|8481|8475|8495|8494|8391|8389|4032759
1402027200000|2014-06-06 04:00:00|8497|8486|8464|8456|8499|8498|8427|8426|4212283
1402286400000|2014-06-09 04:00:00|8460|8449|8548|8547|8586|8585|8459|8449|4463929
1402372800000|2014-06-10 04:00:00|8546|8508|8476|8475|8546|8529|8471|8467|3857800
1402459200000|2014-06-11 04:00:00|8460|8451|8442|8431|8479|8478|8418|8417|3585357
1402545600000|2014-06-12 04:00:00|8419|8402|8282|8280|8419|8409|8261|8260|6387281
1402632000000|2014-06-13 04:00:00|8277|8258|8299|8275|8299|8298|8181|8180|3765721
1402891200000|2014-06-16 04:00:00|8283|8262|8330|8329|8345|8344|8260|8255|4553171
1402977600000|2014-06-17 04:00:00|8295|8292|8320|8319|8346|8345|8262|8260|3982112
1403064000000|2014-06-18 04:00:00|8318|8315|8361|8354|8375|8374|8281|8280|3854186
1403150400000|2014-06-19 04:00:00|8376|8364|8381|8372|8392|8391|8328|8325|3524307
1403236800000|2014-06-20 04:00:00|8423|8400|8287|8283|8423|8401|8280|8279|8381053
1403496000000|2014-06-23 04:00:00|8286|8285|8278|8271|8295|8292|8235|8231|3238140
1403582400000|2014-06-24 04:00:00|8277|8262|8270|8269|8357|8356|8250|8249|4201583
1403668800000|2014-06-25 04:00:00|8284|8253|8393|8383|8433|8429|8250|8247|6856244
1403755200000|2014-06-26 04:00:00|8446|8437|8448|8441|8455|8453|8378|8375|5654790
1403841600000|2014-06-27 04:00:00|8413|8404|8536|8517|8537|8536|8413|8404|6819363
1404100800000|2014-06-30 04:00:00|8551|8540|8575|8570|8607|8606|8511|8505|5460413
1404187200000|2014-07-01 04:00:00|8606|8578|8652|8618|8687|8686|8576|8575|4634185
1404273600000|2014-07-02 04:00:00|8664|8653|8645|8644|8672|8670|8621|8620|3460260
1404360000000|2014-07-03 04:00:00|8668|8658|8673|8672|8698|8697|8657|8650|2417172
1404705600000|2014-07-07 04:00:00|8667|8664|8661|8654|8683|8681|8633|8630|3763335
1404792000000|2014-07-08 04:00:00|8619|8613|8588|8582|8633|8631|8569|8568|3799783
1404878400000|2014-07-09 04:00:00|8600|8586|8727|8720|8729|8728|8588|8583|4722456
1404964800000|2014-07-10 04:00:00|8689|8653|8690|8684|8762|8760|8620|8618|6458592
1405051200000|2014-07-11 04:00:00|8719|8669|8689|8688|8737|8729|8638|8636|4170520
1405310400000|2014-07-14 04:00:00|8744|8734|8680|8671|8749|8748|8666|8665|3173394
1405396800000|2014-07-15 04:00:00|8664|8657|8620|8613|8665|8664|8554|8551|5592659
1405483200000|2014-07-16 04:00:00|8670|8662|8535|8530|8763|8762|8513|8512|8654471
1405569600000|2014-07-17 04:00:00|8537|8533|8501|8500|8622|8619|8487|8486|6093639
1405656000000|2014-07-18 04:00:00|8565|8550|8581|8580|8598|8597|8522|8510|4050233
1405915200000|2014-07-21 04:00:00|8582|8580|8575|8574|8600|8599|8552|8549|4253157
1406001600000|2014-07-22 04:00:00|8634|8606|8624|8617|8656|8655|8563|8559|4246232
1406088000000|2014-07-23 04:00:00|8631|8625|8609|8602|8654|8652|8579|8576|3032234
1406174400000|2014-07-24 04:00:00|8653|8650|8685|8677|8697|8695|8637|8628|3398175
1406260800000|2014-07-25 04:00:00|8665|8618|8625|8621|8673|8665|8606|8605|3669383
1406520000000|2014-07-28 04:00:00|8680|8633|8717|8714|8722|8721|8582|8581|3989933
1406606400000|2014-07-29 04:00:00|8729|8724|8621|8620|8733|8724|8616|8615|4734228
1406692800000|2014-07-30 04:00:00|8663|8651|8722|8719|8727|8726|8610|8609|5559588
1406779200000|2014-07-31 04:00:00|8671|8658|8587|8586|8696|8694|8570|8568|5176485
1406865600000|2014-08-01 04:00:00|8539|8529|8539|8538|8602|8600|8522|8521|5854157
1407124800000|2014-08-04 04:00:00|8634|8629|8725|8722|8752|8751|8603|8600|6935696
1407211200000|2014-08-05 04:00:00|8724|8710|8677|8675|8724|8719|8603|8601|7982923
1407297600000|2014-08-06 04:00:00|8649|8605|8660|8655|8762|8761|8626|8605|8740845
1407384000000|2014-08-07 04:00:00|8720|8696|8555|8550|8720|8701|8524|8523|6848325
1407470400000|2014-08-08 04:00:00|8569|8553|8685|8684|8689|8688|8563|8549|5141424
1407729600000|2014-08-11 04:00:00|8725|8707|8750|8748|8798|8796|8705|8703|4452940
1407816000000|2014-08-12 04:00:00|8719|8711|8723|8721|8765|8761|8679|8678|3861736
1407902400000|2014-08-13 04:00:00|8780|8779|8760|8759|8795|8793|8743|8741|4030099
1407988800000|2014-08-14 04:00:00|8806|8795|8863|8861|8891|8890|8793|8789|7058190
1408075200000|2014-08-15 04:00:00|8908|8902|8930|8929|8947|8946|8871|8869|7510822
1408334400000|2014-08-18 04:00:00|8973|8959|8997|8996|9037|9036|8966|8958|4170018
1408420800000|2014-08-19 04:00:00|9017|9012|9010|9009|9029|9028|8967|8966|3504842
1408507200000|2014-08-20 04:00:00|8993|8991|8985|8984|9006|9005|8968|8966|3285461
1408593600000|2014-08-21 04:00:00|9016|9004|9040|9039|9053|9052|8998|8996|3764749
1408680000000|2014-08-22 04:00:00|9033|9013|9048|9047|9090|9089|9017|9013|3747388
1408939200000|2014-08-25 04:00:00|9105|9095|9040|9039|9114|9113|9031|9030|2684788
1409025600000|2014-08-26 04:00:00|9070|9061|9004|9003|9070|9063|8995|8994|3329168
1409112000000|2014-08-27 04:00:00|9014|8995|9036|9035|9044|9040|8998|8995|2917197
1409198400000|2014-08-28 04:00:00|8998|8991|9024|9023|9049|9048|8996|8991|2157621
1409284800000|2014-08-29 04:00:00|9050|9029|8990|8989|9051|9035|8934|8933|3080964
1409630400000|2014-09-02 04:00:00|9020|9014|9080|9079|9093|9092|9017|9014|4430001
1409716800000|2014-09-03 04:00:00|9114|9106|9094|9093|9116|9115|9068|9067|2894981
1409803200000|2014-09-04 04:00:00|9108|9053|9014|9013|9120|9119|9002|9001|4710664
1409889600000|2014-09-05 04:00:00|9042|9010|9092|9089|9093|9092|9010|9010|3731892
1410148800000|2014-09-08 04:00:00|9076|9071|9054|9053|9086|9083|9017|9015|3250853
1410235200000|2014-09-09 04:00:00|9056|9045|8961|8960|9056|9050|8952|8951|4021762
1410321600000|2014-09-10 04:00:00|8985|8930|8953|8952|8986|8981|8876|8874|4393052
1410408000000|2014-09-11 04:00:00|8936|8927|8997|8996|9005|9004|8914|8904|3206207
1410494400000|2014-09-12 04:00:00|9020|9011|8965|8964|9020|9015|8925|8924|3008858
1410753600000|2014-09-15 04:00:00|8987|8974|9008|9007|9037|9036|8960|8953|4178662
1410840000000|2014-09-16 04:00:00|9004|8967|9028|9027|9044|9043|8947|8945|3628031
1410926400000|2014-09-17 04:00:00|9071|9042|9033|9032|9078|9077|8998|8996|3203850
1411012800000|2014-09-18 04:00:00|9039|9017|9034|9033|9050|9048|8992|8990|3543763
1411099200000|2014-09-19 04:00:00|9090|9082|9052|9051|9115|9115|9040|9039|8556924
1411358400000|2014-09-22 04:00:00|9050|9016|8930|8929|9063|9053|8920|8919|4254733
1411444800000|2014-09-23 04:00:00|8917|8905|8833|8832|8924|8923|8824|8823|5186841
1411531200000|2014-09-24 04:00:00|8852|8831|8947|8946|8964|8963|8825|8824|4345593
1411617600000|2014-09-25 04:00:00|8937|8900|8809|8808|8962|8954|8807|8806|5736416
1411704000000|2014-09-26 04:00:00|8817|8802|8873|8872|8889|8888|8794|8791|5054381
1411963200000|2014-09-29 04:00:00|8822|8811|8884|8883|8905|8904|8738|8736|4581166
1412049600000|2014-09-30 04:00:00|8880|8872|8904|8903|8955|8954|8856|8851|3578430
1412136000000|2014-10-01 04:00:00|8914|8910|8749|8748|8924|8921|8720|8719|6126232
1412222400000|2014-10-02 04:00:00|8746|8722|8680|8679|8766|8764|8465|8464|9478807
1412308800000|2014-10-03 04:00:00|8810|8803|8845|8844|8890|8889|8756|8754|6344195
1412568000000|2014-10-06 04:00:00|8879|8878|8856|8855|8918|8917|8808|8807|3438152
1412654400000|2014-10-07 04:00:00|8834|8800|8711|8710|8834|8825|8705|8704|5371475
1412740800000|2014-10-08 04:00:00|8764|8701|8810|8809|8815|8814|8634|8633|5901140
1412827200000|2014-10-09 04:00:00|8806|8792|8574|8573|8817|8813|8558|8555|7135346
1412913600000|2014-10-10 04:00:00|8593|8552|8626|8625|8702|8698|8541|8540|10856936
1413172800000|2014-10-13 04:00:00|8614|8546|8396|8388|8639|8637|8377|8376|7969688
1413259200000|2014-10-14 04:00:00|8477|8475|8416|8414|8552|8549|8391|8390|7328698
1413345600000|2014-10-15 04:00:00|8259|8201|8209|8200|8376|8374|7863|7851|19002070
1413432000000|2014-10-16 04:00:00|7993|7983|8172|8171|8247|8246|7973|7955|11735207
1413518400000|2014-10-17 04:00:00|8288|8269|8383|8381|8466|8465|8283|8269|10941390
1413777600000|2014-10-20 04:00:00|8438|8417|8551|8550|8561|8560|8415|8412|7278500
1413864000000|2014-10-21 04:00:00|8655|8649|8753|8752|8768|8767|8626|8624|7949269
1413950400000|2014-10-22 04:00:00|8800|8796|8710|8709|8861|8860|8699|8698|7207389
1414036800000|2014-10-23 04:00:00|8837|8808|8796|8795|8864|8862|8777|8776|6133080
1414123200000|2014-10-24 04:00:00|8782|8766|8861|8860|8866|8865|8761|8757|4171618
1414382400000|2014-10-27 04:00:00|8858|8848|8843|8842|8899|8899|8824|8824|4681238
1414468800000|2014-10-28 04:00:00|8904|8900|8990|8989|8996|8995|8900|8894|3786430
1414555200000|2014-10-29 04:00:00|8987|8984|8954|8953|9025|9024|8896|8895|4545144
1414641600000|2014-10-30 04:00:00|8951|8920|9022|9021|9054|9053|8893|8891|3425926
1414728000000|2014-10-31 04:00:00|9161|9144|9136|9135|9198|9193|9076|9075|5942834
1414990800000|2014-11-03 05:00:00|9131|9124|9171|9170|9182|9181|9101|9100|4435580
1415077200000|2014-11-04 05:00:00|9204|9197|9034|9033|9204|9197|8981|8980|6906631
1415163600000|2014-11-05 05:00:00|9159|9143|9100|9099|9159|9146|8959|8958|6031930
1415250000000|2014-11-06 05:00:00|9129|9123|9198|9197|9200|9199|9116|9107|7798676
1415336400000|2014-11-07 05:00:00|8939|8938|9000|8999|9002|9001|8867|8865|14078055
1415595600000|2014-11-10 05:00:00|9028|9023|8978|8977|9042|9041|8896|8895|6675124
1415682000000|2014-11-11 05:00:00|9008|9001|8998|8997|9010|9001|8914|8913|4959347
1415768400000|2014-11-12 05:00:00|8994|8964|8989|8988|9012|9011|8934|8933|4194567
1415854800000|2014-11-13 05:00:00|9017|9012|9049|9047|9071|9070|9004|9003|3971565
1415941200000|2014-11-14 05:00:00|9069|9051|9082|9081|9085|9084|9039|9038|3184948
1416200400000|2014-11-17 05:00:00|9055|9050|9041|9040|9078|9077|9010|9005|3408884
1416286800000|2014-11-18 05:00:00|9039|9030|9028|9027|9070|9069|9019|9013|3593986
1416373200000|2014-11-19 05:00:00|9026|9018|8981|8980|9028|9027|8919|8918|6306499
1416459600000|2014-11-20 05:00:00|8925|8915|8882|8880|8949|8941|8875|8875|7388712
1416546000000|2014-11-21 05:00:00|8979|8970|8893|8892|8980|8980|8877|8876|6139167
1416805200000|2014-11-24 05:00:00|8937|8933|9059|9058|9066|9065|8937|8933|5117251
1416891600000|2014-11-25 05:00:00|9072|9070|9166|9165|9192|9191|9071|9070|5911127
1416978000000|2014-11-26 05:00:00|9200|9199|9192|9191|9229|9224|9167|9165|3738240
1417150800000|2014-11-28 05:00:00|9254|9247|9257|9251|9297|9295|9227|9222|2889516
1417410000000|2014-12-01 05:00:00|9297|9290|9272|9270|9315|9314|9211|9210|5650785
1417496400000|2014-12-02 05:00:00|9279|9227|9347|9346|9381|9380|9255|9227|5504883
1417582800000|2014-12-03 05:00:00|9365|9337|9311|9310|9372|9360|9251|9250|4193394
1417669200000|2014-12-04 05:00:00|9361|9351|9323|9322|9365|9362|9257|9256|5288518
1417755600000|2014-12-05 05:00:00|9370|9359|9376|9375|9398|9397|9335|9334|4461352
1418014800000|2014-12-08 05:00:00|9423|9420|9381|9380|9450|9449|9342|9341|5214734
1418101200000|2014-12-09 05:00:00|9350|9327|9294|9293|9357|9352|9177|9176|6767861
1418187600000|2014-12-10 05:00:00|9255|9253|9168|9160|9288|9283|9156|9155|6069463
1418274000000|2014-12-11 05:00:00|9108|9106|9177|9176|9266|9265|9070|9065|6892038
1418360400000|2014-12-12 05:00:00|9137|9113|9152|9151|9261|9259|9096|9095|6540815
1418619600000|2014-12-15 05:00:00|9227|9170|9089|9087|9269|9268|9019|9017|5793121
1418706000000|2014-12-16 05:00:00|9052|9019|9019|9017|9200|9199|9014|9012|5642531
1418792400000|2014-12-17 05:00:00|9042|9015|9137|9136|9169|9168|9023|9015|5939499
1418878800000|2014-12-18 05:00:00|9243|9217|9261|9260|9261|9260|9186|9185|7713749
1418965200000|2014-12-19 05:00:00|9237|9210|9296|9295|9320|9319|9190|9188|8670604
1419224400000|2014-12-22 05:00:00|9350|9344|9423|9422|9436|9435|9329|9315|5942256
1419310800000|2014-12-23 05:00:00|9450|9434|9471|9470|9508|9507|9440|9434|3977588
1419397200000|2014-12-24 05:00:00|9476|9471|9444|9442|9513|9512|9438|9437|1830614
1419570000000|2014-12-26 05:00:00|9484|9449|9504|9503|9532|9531|9454|9449|2091608
1419829200000|2014-12-29 05:00:00|9474|9469|9553|9552|9593|9592|9472|9468|2978197
1419915600000|2014-12-30 05:00:00|9539|9501|9469|9467|9540|9533|9451|9450|2857473
1420002000000|2014-12-31 05:00:00|9541|9513|9417|9416|9553|9549|9404|9403|3907602
1420174800000|2015-01-02 05:00:00|9496|9461|9373|9372|9531|9522|9285|9284|4503095
1420434000000|2015-01-05 05:00:00|9372|9320|9244|9243|9372|9328|9178|9177|6590812
1420520400000|2015-01-06 05:00:00|9269|9257|9192|9191|9320|9319|9144|9143|5745712
1420606800000|2015-01-07 05:00:00|9273|9235|9281|9280|9315|9313|9214|9210|5576540
1420693200000|2015-01-08 05:00:00|9409|9371|9378|9377|9430|9429|9356|9355|6474299
1420779600000|2015-01-09 05:00:00|9420|9405|9431|9430|9527|9526|9402|9387|7326792
1421038800000|2015-01-12 05:00:00|9493|9440|9448|9447|9493|9475|9378|9376|5836614
1421125200000|2015-01-13 05:00:00|9529|9527|9523|9522|9643|9642|9471|9470|8140458
1421211600000|2015-01-14 05:00:00|9446|9394|9420|9419|9481|9479|9331|9329|5298592
1421298000000|2015-01-15 05:00:00|9481|9442|9437|9436|9497|9494|9407|9404|4862063
1421384400000|2015-01-16 05:00:00|9401|9398|9518|9515|9523|9522|9401|9394|5145398
1421730000000|2015-01-20 05:00:00|9552|9519|9476|9475|9552|9536|9376|9375|6320001
1421816400000|2015-01-21 05:00:00|9427|9419|9419|9418|9470|9469|9383|9382|6112444
1421902800000|2015-01-22 05:00:00|9461|9435|9515|9514|9539|9538|9403|9400|5987186
1421989200000|2015-01-23 05:00:00|9494|9483|9469|9468|9553|9552|9444|9442|3947980
1422248400000|2015-01-26 05:00:00|9438|9425|9497|9496|9500|9499|9395|9393|4760501
1422334800000|2015-01-27 05:00:00|9405|9388|9401|9399|9474|9473|9337|9336|4562244
1422421200000|2015-01-28 05:00:00|9427|9405|9269|9267|9450|9445|9261|9260|5297844
1422507600000|2015-01-29 05:00:00|9311|9309|9324|9323|9351|9349|9157|9152|6801802
1422594000000|2015-01-30 05:00:00|9250|9240|9101|9099|9294|9292|9084|9083|8262136
1422853200000|2015-02-02 05:00:00|9131|9127|9193|9192|9206|9204|9007|9006|7375366
1422939600000|2015-02-03 05:00:00|9256|9240|9409|9407|9411|9410|9225|9217|9560286
1423026000000|2015-02-04 05:00:00|9939|9936|10131|10130|10194|10193|9887|9882|160028952
1423112400000|2015-02-05 05:00:00|10086|10077|10264|10263|10285|10282|10053|10051|12516399
1423198800000|2015-02-06 05:00:00|10269|10251|10204|10202|10299|10298|10165|10164|7609742
1423458000000|2015-02-09 05:00:00|10185|10170|10173|10172|10250|10249|10146|10145|4177908
1423544400000|2015-02-10 05:00:00|10219|10194|10190|10189|10220|10218|10121|10118|4874268
1423630800000|2015-02-11 05:00:00|10198|10171|10181|10180|10202|10201|10108|10107|4431853
1423717200000|2015-02-12 05:00:00|10222|10211|10359|10358|10386|10385|10173|10169|5730696
1423803600000|2015-02-13 05:00:00|10363|10360|10419|10418|10441|10440|10344|10343|4347383
1424149200000|2015-02-17 05:00:00|10450|10417|10408|10407|10450|10435|10357|10356|3768131
1424235600000|2015-02-18 05:00:00|10370|10340|10385|10384|10433|10432|10347|10340|3069632
1424322000000|2015-02-19 05:00:00|10416|10382|10393|10392|10416|10406|10355|10354|3432147
1424408400000|2015-02-20 05:00:00|10389|10365|10455|10454|10469|10468|10275|10273|4202417
1424667600000|2015-02-23 05:00:00|10488|10466|10495|10494|10523|10522|10445|10443|4164206
1424754000000|2015-02-24 05:00:00|10467|10454|10469|10468|10507|10504|10436|10435|3230026
1424840400000|2015-02-25 05:00:00|10516|10460|10556|10554|10598|10597|10471|10460|5097385
1424926800000|2015-02-26 05:00:00|10582|10533|10454|10453|10582|10563|10414|10413|4076092
1425013200000|2015-02-27 05:00:00|10478|10458|10406|10405|10514|10512|10396|10395|2694726
1425272400000|2015-03-02 05:00:00|10492|10415|10586|10585|10598|10597|10435|10415|3892661
1425358800000|2015-03-03 05:00:00|10567|10550|10635|10634|10665|10663|10521|10520|3796302
1425445200000|2015-03-04 05:00:00|10600|10585|10557|10556|10600|10586|10482|10476|3640262
1425531600000|2015-03-05 05:00:00|10572|10526|10504|10503|10582|10579|10488|10487|2919016
1425618000000|2015-03-06 05:00:00|10489|10451|10382|10381|10500|10499|10350|10349|4429907
1425873600000|2015-03-09 04:00:00|10400|10377|10525|10524|10542|10541|10393|10377|4055000
1425960000000|2015-03-10 04:00:00|10427|10405|10324|10323|10440|10435|10312|10311|5091391
1426046400000|2015-03-11 04:00:00|10353|10345|10290|10289|10400|10398|10287|10286|3326965
1426132800000|2015-03-12 04:00:00|10384|10371|10717|10716|10733|10732|10382|10371|9035828
1426219200000|2015-03-13 04:00:00|10728|10711|10643|10641|10728|10711|10552|10551|6531973
1426478400000|2015-03-16 04:00:00|10685|10673|10734|10733|10774|10773|10607|10604|5103789
1426564800000|2015-03-17 04:00:00|10721|10700|10699|10698|10722|10721|10617|10615|3659595
1426651200000|2015-03-18 04:00:00|10694|10654|10799|10797|10842|10841|10574|10573|4261024
1426737600000|2015-03-19 04:00:00|10791|10783|10738|10737|10848|10847|10715|10712|3290375
1426824000000|2015-03-20 04:00:00|10785|10751|10844|10843|10895|10894|10761|10750|6365908
1427083200000|2015-03-23 04:00:00|10878|10830|10824|10823|10885|10884|10806|10804|3758490
1427169600000|2015-03-24 04:00:00|10810|10759|10713|10712|10826|10802|10710|10707|3582474
1427256000000|2015-03-25 04:00:00|10746|10726|10502|10501|10747|10734|10501|10500|5416370
1427342400000|2015-03-26 04:00:00|10458|10440|10527|10525|10582|10581|10414|10410|4667586
1427428800000|2015-03-27 04:00:00|10544|10512|10546|10545|10645|10644|10488|10485|4320873
1427688000000|2015-03-30 04:00:00|10616|10601|10614|10613|10695|10692|10610|10601|3053389
1427774400000|2015-03-31 04:00:00|10553|10547|10493|10492|10634|10631|10493|10491|4123934
1427860800000|2015-04-01 04:00:00|10554|10541|10545|10544|10600|10596|10427|10425|4638621
1427947200000|2015-04-02 04:00:00|10584|10534|10597|10595|10624|10623|10489|10479|2872168
1428292800000|2015-04-06 04:00:00|10560|10530|10564|10563|10658|10657|10512|10502|3027417
1428379200000|2015-04-07 04:00:00|10600|10411|10555|10539|10685|10640|10541|10325|3042650
1428465600000|2015-04-08 04:00:00|10635|10550|10648|10636|10686|10668|10518|10500|3444600
1428552000000|2015-04-09 04:00:00|10700|10588|10699|10662|10700|10697|10588|10588|3257318
1428638400000|2015-04-10 04:00:00|10710|10641|10700|10679|10710|10709|10643|10641|2570986
1428897600000|2015-04-13 04:00:00|10799|10650|10674|10651|10800|10789|10648|10647|3404532
1428984000000|2015-04-14 04:00:00|10800|10511|10710|10676|10800|10730|10612|10500|4258755
1429070400000|2015-04-15 04:00:00|10730|10525|10705|10698|10743|10741|10666|10525|3423745
1429156800000|2015-04-16 04:00:00|10800|10533|10828|10827|10834|10830|10650|10525|5415272
1429243200000|2015-04-17 04:00:00|11000|10782|10685|10680|11000|10805|10604|10602|5974809
1429502400000|2015-04-20 04:00:00|10669|10599|10820|10819|11000|10849|10669|10599|6549699
1429588800000|2015-04-21 04:00:00|11000|10772|10772|10770|11000|10893|10759|10750|3793991
1429675200000|2015-04-22 04:00:00|10962|10653|10802|10776|11000|10825|10699|10525|3254379
1429761600000|2015-04-23 04:00:00|10830|10650|10925|10901|10990|10989|10780|10599|5047420
1429848000000|2015-04-24 04:00:00|11048|10900|10960|10953|11048|11046|10920|10900|5272132
1430107200000|2015-04-27 04:00:00|11136|10953|11075|11050|11166|11165|11009|10953|6816458
1430193600000|2015-04-28 04:00:00|11118|10889|11029|11002|11118|11098|10890|10889|6040162
1430280000000|2015-04-29 04:00:00|11110|10913|10981|10960|11110|11036|10926|10913|4102565
1430366400000|2015-04-30 04:00:00|11153|10875|10923|10900|11153|11015|10769|10750|6123748
1430452800000|2015-05-01 04:00:00|11076|10872|11070|11066|11076|11067|10929|10872|5058240
1430712000000|2015-05-04 04:00:00|11206|11111|11173|11162|11206|11176|11052|11025|6157067
1430798400000|2015-05-05 04:00:00|11297|11100|11085|11084|11477|11471|11057|11056|12712941
1430884800000|2015-05-06 04:00:00|11200|10892|10980|10972|11218|11201|10923|10892|7693406
1430971200000|2015-05-07 04:00:00|11060|10930|10945|10928|11060|10980|10872|10800|6646604
1431057600000|2015-05-08 04:00:00|11103|10850|11010|10997|11103|11067|10951|10800|4981263
1431316800000|2015-05-11 04:00:00|11159|10843|10907|10875|11198|11075|10850|10800|5364930
1431403200000|2015-05-12 04:00:00|11014|10876|10949|10940|11049|10965|10767|10725|5212635
1431489600000|2015-05-13 04:00:00|11096|10900|10937|10919|11122|11000|10879|10878|3375484
1431576000000|2015-05-14 04:00:00|11078|10795|10993|10980|11078|10999|10902|10795|3843025
1431662400000|2015-05-15 04:00:00|10999|10922|11030|11021|11122|11068|10969|10922|4530733
1431921600000|2015-05-18 04:00:00|11050|10869|11049|11036|11099|11072|11001|10869|4044482
1432008000000|2015-05-19 04:00:00|11099|11000|11069|11054|11108|11096|11048|11000|3587501
1432094400000|2015-05-20 04:00:00|11216|10892|11010|11006|11216|11080|11002|10892|3566149
1432180800000|2015-05-21 04:00:00|11180|10839|11040|11035|11216|11063|10992|10800|3484983
1432267200000|2015-05-22 04:00:00|11099|10887|11045|11030|11099|11088|11017|10884|2874234
1432612800000|2015-05-26 04:00:00|11090|11004|10972|10960|11090|11080|10878|10867|4728771
1432699200000|2015-05-27 04:00:00|11061|10930|11030|10996|11061|11060|10933|10930|3056831
1432785600000|2015-05-28 04:00:00|11090|10849|11080|11055|11090|11060|10961|10839|2578094
1432872000000|2015-05-29 04:00:00|11090|10903|11043|11037|11090|11053|10942|10740|3767453
1433131200000|2015-06-01 04:00:00|11111|11041|11103|11090|11177|11176|11056|11041|5525840
1433217600000|2015-06-02 04:00:00|11150|10928|11097|11085|11150|11124|11006|10900|3607820
1433304000000|2015-06-03 04:00:00|11195|11010|11125|11118|11195|11182|11053|11010|3602420
1433390400000|2015-06-04 04:00:00|11199|11010|11039|11030|11199|11123|11000|10999|4705401
1433476800000|2015-06-05 04:00:00|11186|10900|11025|11020|11186|11076|10983|10900|3324173
1433736000000|2015-06-08 04:00:00|11199|11034|10947|10931|11199|11034|10922|10900|4955222
1433822400000|2015-06-09 04:00:00|11098|10935|10866|10853|11098|10936|10766|10765|6295406
1433908800000|2015-06-10 04:00:00|10937|10707|11017|10954|11025|11024|10875|10661|4280379
1433995200000|2015-06-11 04:00:00|11146|11000|11062|11055|11146|11095|11000|10954|4016064
1434081600000|2015-06-12 04:00:00|11164|10904|11009|10995|11164|11050|10954|10904|2874820
1434340800000|2015-06-15 04:00:00|11171|10841|11030|11017|11171|11041|10893|10799|3648035
1434427200000|2015-06-16 04:00:00|11188|10846|11115|11108|11188|11128|10984|10846|3236978
1434513600000|2015-06-17 04:00:00|11164|10995|11147|11116|11194|11193|11089|10995|3916957
1434600000000|2015-06-18 04:00:00|11200|11100|11330|11316|11355|11355|11100|11100|5752324
1434686400000|2015-06-19 04:00:00|11400|11151|11257|11240|11400|11335|11244|11151|7055397
1434945600000|2015-06-22 04:00:00|11400|11143|11363|11350|11447|11446|11310|11000|4074790
1435032000000|2015-06-23 04:00:00|11457|11353|11454|11441|11457|11451|11373|11353|4812358
1435118400000|2015-06-24 04:00:00|11497|11314|11464|11443|11497|11461|11372|11314|4693516
1435204800000|2015-06-25 04:00:00|11497|11425|11480|11460|11528|11527|11440|11425|5300571
1435291200000|2015-06-26 04:00:00|11518|11425|11518|11500|11518|11517|11442|11425|6455971
1435550400000|2015-06-29 04:00:00|11544|11255|11329|11316|11544|11518|11301|11208|5272235
1435636800000|2015-06-30 04:00:00|11486|11305|11456|11358|11486|11486|11356|11305|5440797
1435723200000|2015-07-01 04:00:00|11545|11275|11527|11515|11550|11524|11442|11275|4219018
1435809600000|2015-07-02 04:00:00|11567|11445|11502|11490|11567|11564|11446|11445|4489355
1436155200000|2015-07-06 04:00:00|11618|11422|11615|11601|11799|11608|11403|11322|4498069
1436241600000|2015-07-07 04:00:00|11833|11471|11705|11690|12000|11720|11488|11438|7160282
1436328000000|2015-07-08 04:00:00|11700|11500|11538|11520|11816|11661|11500|11495|7016361
1436414400000|2015-07-09 04:00:00|11712|11460|11642|11625|11723|11720|11552|11460|5632123
1436500800000|2015-07-10 04:00:00|11696|11518|11664|11623|11745|11730|11568|11518|6134925
1436760000000|2015-07-13 04:00:00|11888|11525|11803|11800|11893|11830|11700|11516|5155930
1436846400000|2015-07-14 04:00:00|11995|11750|11795|11780|12000|11825|11773|11750|3887464
1436932800000|2015-07-15 04:00:00|11984|11773|11875|11868|12000|11890|11789|11773|3887988
1437019200000|2015-07-16 04:00:00|12000|11890|11927|11905|12000|11920|11854|11750|4173479
1437105600000|2015-07-17 04:00:00|12000|11860|11900|11886|12000|11925|11804|11803|3875942
1437364800000|2015-07-20 04:00:00|12000|11750|11956|11940|12000|11989|11850|11750|5116112
1437451200000|2015-07-21 04:00:00|12000|11780|11925|11896|12000|11980|11883|11750|3784029
1437537600000|2015-07-22 04:00:00|12000|11754|11957|11933|12000|11969|11893|11754|3604975
1437624000000|2015-07-23 04:00:00|12000|11902|11919|11905|12010|12000|11859|11857|2668316
1437710400000|2015-07-24 04:00:00|12000|11858|11939|11895|12000|11978|11860|11858|3607847
1437969600000|2015-07-27 04:00:00|12000|11730|11847|11832|12000|11894|11780|11600|4079902
1438056000000|2015-07-28 04:00:00|11899|11721|11859|11840|12091|11921|11789|11721|4579858
1438142400000|2015-07-29 04:00:00|11900|11668|11980|11957|11990|11985|11844|11668|4216486
1438228800000|2015-07-30 04:00:00|12000|11848|12015|12004|12035|12034|11905|11805|3764212
1438315200000|2015-07-31 04:00:00|12072|11959.94|12018|11990|12072|12071|11961|11959.94|4289372
1438574400000|2015-08-03 04:00:00|12188|11900|12109|12104|12200|12172|12018|11900|7009995
1438660800000|2015-08-04 04:00:00|12124|11980|11419|11411|12250|12247|11314|11313|10780564
1438747200000|2015-08-05 04:00:00|11500|11410|11096|11090|11500|11460|10951|10900|54178473
1438833600000|2015-08-06 04:00:00|11299|11055|10842|10832|11299|11158|10425|10423|51719371
1438920000000|2015-08-07 04:00:00|10950|10830|10934|10930|10956|10955|10769|10766|13719043
1439179200000|2015-08-10 04:00:00|11048|10701|11108|11104|11120|11109|10950|10701|9991721
1439265600000|2015-08-11 04:00:00|11080|11070|10840|10818|11190|11077|10796|10794|11844844
1439352000000|2015-08-12 04:00:00|10900|10800|10704|10695|10900|10800|10554|10551|14961808
1439438400000|2015-08-13 04:00:00|10800|10600|10769|10737|10851|10850|10681|10600|8362530
1439524800000|2015-08-14 04:00:00|10913|10645|10720|10712|10989|10780|10654|10645|5900621
1439784000000|2015-08-17 04:00:00|10847|10700|10915|10910|10950|10936|10688|10683|6769311
1439870400000|2015-08-18 04:00:00|11008|10898|10700|10690|11008|10898|10681|10680|10598835
1439956800000|2015-08-19 04:00:00|10845|10667|10642|10625|10845|10773|10578|10550|7950039
1440043200000|2015-08-20 04:00:00|10579|10500|9935|9933|10636|10560|9915|9910|30719883
1440129600000|2015-08-21 04:00:00|10021|9878|9880|9871|10063|10061|9661|9660|27119570
1440388800000|2015-08-24 04:00:00|9700|9599|9598|9531|10000|9999|9025|9010|25411257
1440475200000|2015-08-25 04:00:00|10120|9810|9510|9502|10120|10052|9510|9502|15556015
1440561600000|2015-08-26 04:00:00|9830|9603|9985|9974|9999|9990|9627|9528|11156611
1440648000000|2015-08-27 04:00:00|9923|9880|10266|10245|10266|10262|9923|9880|15106182
1440734400000|2015-08-28 04:00:00|10370|10053|10266|10258|10380|10333|10130|10053|9226293
1440993600000|2015-08-31 04:00:00|10240|10159|10146|10145|10380|10246|10092|10000|6592528
1441080000000|2015-09-01 04:00:00|10150|10000|9973|9965|10150|10133|9912|9901|12050408
1441166400000|2015-09-02 04:00:00|10244|10200|10238|10230|10377|10250|9956|9900|10195961
1441252800000|2015-09-03 04:00:00|10377|10087|10210|10210|10377|10303|10147|10087|7621684
1441339200000|2015-09-04 04:00:00|10182|10036|10110|10101|10182|10180|10038|10036|6944024
1441684800000|2015-09-08 04:00:00|10400|10100|10404|10401|10415|10414|10251|10100|7171323
1441771200000|2015-09-09 04:00:00|10515|10410|10199|10180|10515|10495|10169|10152|8279263
1441857600000|2015-09-10 04:00:00|10361|10200|10260|10221|10361|10320|10134|10100|7343934
1441944000000|2015-09-11 04:00:00|10361|10100|10464|10448|10469|10450|10220|10100|8085597
1442203200000|2015-09-14 04:00:00|10574|10360|10395|10385|10574|10487|10299|10298|5689975
1442289600000|2015-09-15 04:00:00|10548|10256|10355|10350|10548|10407|10187|10182|7956730
1442376000000|2015-09-16 04:00:00|10374|10355|10408|10397|10420|10410|10275|10250|5494855
1442462400000|2015-09-17 04:00:00|10426|10290|10420|10410|10596|10594|10378|10290|6982151
1442548800000|2015-09-18 04:00:00|10466|10440|10293|10284|10588|10451|10239|10238|10670536
1442808000000|2015-09-21 04:00:00|10350|10183|10405|10375|10449|10400|10247|10183|4915403
1442894400000|2015-09-22 04:00:00|10503|10183|10245|10230|10503|10275|10149|10148|6579133
1442980800000|2015-09-23 04:00:00|10000|9980|10180|10165|10300|10275|10000|9980|4951749
1443067200000|2015-09-24 04:00:00|10250|10000|10078|10067|10250|10132|9925|9923|9075586
1443153600000|2015-09-25 04:00:00|10208|10065|10027|10010|10290|10201|9958|9957|5897831
1443412800000|2015-09-28 04:00:00|10150|9989|9862|9860|10150|10037|9830|9825|6958753
1443499200000|2015-09-29 04:00:00|9969|9800|9969|9950|10007|10006|9778|9777|8111019
1443585600000|2015-09-30 04:00:00|10000|9868|10220|10210|10244|10242|10000|9868|7054213
1443672000000|2015-10-01 04:00:00|10430|10219|10288|10272|10430|10343|10108|10106|6166711
1443758400000|2015-10-02 04:00:00|10301|10144|10298|10282|10320|10301|9992|9988|7486972
1444017600000|2015-10-05 04:00:00|10350|10140|10375|10370|10445|10419|10263|10140|5425163
1444104000000|2015-10-06 04:00:00|10437|10185|10350|10322|10491|10450|10319|10000|4682157
1444190400000|2015-10-07 04:00:00|10459|10266|10325|10285|10459|10452|10268|10266|5948660
1444276800000|2015-10-08 04:00:00|10443|10270|10461|10440|10489|10486|10275|10270|6476287
1444363200000|2015-10-09 04:00:00|10500|10311|10573|10532|10605|10604|10468|10300|5996159
1444622400000|2015-10-12 04:00:00|10652|10435|10644|10636|10670|10668|10563|10435|4285426
1444708800000|2015-10-13 04:00:00|10700|10525|10620|10594|10739|10738|10532|10525|6327911
1444795200000|2015-10-14 04:00:00|10786|10550|10596|10570|10786|10679|10523|10506|5024323
1444881600000|2015-10-15 04:00:00|10700|10472|10790|10772|10800|10799|10625|10469|5538686
1444968000000|2015-10-16 04:00:00|10850|10711|10840|10824|10850|10845|10747|10711|4848272
1445227200000|2015-10-19 04:00:00|10875|10685|10947|10940|10998|10997|10795|10685|6669075
1445313600000|2015-10-20 04:00:00|11000|10899|10999|10984|11054|11052|10920|10899|7714617
1445400000000|2015-10-21 04:00:00|11053|10899|11032|11025|11156|11155|11002|10899|7504389
1445486400000|2015-10-22 04:00:00|11111|10915|11407|11385|11409|11395|11040|10915|8510511
1445572800000|2015-10-23 04:00:00|11450|11325|11308|11287|11450|11422|11186|11185|6475514
1445832000000|2015-10-26 04:00:00|11400|11176|11348|11339|11400|11357|11213|11162|4761203
1445918400000|2015-10-27 04:00:00|11400|11162|11390|11351|11428|11426|11278|11162|4941426
1446004800000|2015-10-28 04:00:00|11494|11319|11422|11413|11494|11445|11286|11285|5449333
1446091200000|2015-10-29 04:00:00|11494|11349|11515|11505|11540|11539|11400|11348|5166858
1446177600000|2015-10-30 04:00:00|11620|11364|11394|11375|11620|11530|11368|11364|6447707
1446440400000|2015-11-02 05:00:00|11471|11370|11548|11505|11549|11530|11400|11348|5570381
1446526800000|2015-11-03 05:00:00|11595|11436|11599|11575|11640|11639|11455|11436|5884402
1446613200000|2015-11-04 05:00:00|11692|11522|11324|11321|11692|11678|11081|11080|18226108
1446699600000|2015-11-05 05:00:00|11484|11200|11270|11260|11556|11460|10997|10978|13149489
1446786000000|2015-11-06 05:00:00|11329|11261|11570|11563|11675|11670|11270|11258|14521583
1447045200000|2015-11-09 05:00:00|11570|11520|11658|11636|11673|11672|11520|11518|7709134
1447131600000|2015-11-10 05:00:00|11668|11600|11742|11732|11767|11755|11554|11551|6080103
1447218000000|2015-11-11 05:00:00|11905|11630|11670|11649|12000|11780|11644|11630|5458248
1447304400000|2015-11-12 05:00:00|11848|11650|11610|11577|11922|11699|11501|11500|5887257
1447390800000|2015-11-13 05:00:00|11700|11575|11491|11451|11700|11638|11439|11439|6708723
1447650000000|2015-11-16 05:00:00|11300|11294|11590|11564|11608|11607|11300|11294|4712347
1447736400000|2015-11-17 05:00:00|11600|11590|11603|11581|11756|11755|11552|11520|5339591
1447822800000|2015-11-18 05:00:00|11733|11443|11830|11801|11830|11827|11605|11400|5529795
1447909200000|2015-11-19 05:00:00|11890|11760|11871|11853|12000|11915|11769|11760|5481873
1447995600000|2015-11-20 05:00:00|11900|11855|12008|12003|12026|12025|11897|11855|8291183
1448254800000|2015-11-23 05:00:00|12100|12010|11979|11942|12100|12063|11901|11900|5774690
1448341200000|2015-11-24 05:00:00|12000|11903|11795|11787|12100|11950|11731|11728|7875787
1448427600000|2015-11-25 05:00:00|11935|11790|11877|11872|11935|11933|11817|11790|3618983
1448600400000|2015-11-27 05:00:00|11622|11603|11511|11510|11650|11649|11373|11370|12796410
1448859600000|2015-11-30 05:00:00|11663|11399|11600|11305|12000|11570|11332|11270|13971650
1448946000000|2015-12-01 05:00:00|11390|11296|11539|11525|11557|11550|11368|11296|7138356
1449032400000|2015-12-02 05:00:00|11570|11539|11440|11412|11570|11555|11384|11381|6473528
1449118800000|2015-12-03 05:00:00|11605|11383|11269|11225|11605|11479|11145|11143|8241219
1449205200000|2015-12-04 05:00:00|11337|11106|11424|11421|11431|11430|11204|11106|7281939
1449464400000|2015-12-07 05:00:00|11584|11410|11408|11391|11600|11482|11265|11264|5483196
1449550800000|2015-12-08 05:00:00|11540|11265|11355|11257|11540|11347|11241|11240|6290317
1449637200000|2015-12-09 05:00:00|11500|11200|11175|11163|11500|11305|11060|11058|7312968
1449723600000|2015-12-10 05:00:00|11197|11100|11288|11000|11290|11156|11017|11000|5500665
1449810000000|2015-12-11 05:00:00|11256|11002|10804|10777|11264|11020|10762|10761|10137696
1450069200000|2015-12-14 05:00:00|11025|10725|11040|11025|11143|11043|10778|10725|9001085
1450155600000|2015-12-15 05:00:00|11143|11039|11350|11328|11790|11375|11060|11039|11328129
1450242000000|2015-12-16 05:00:00|11390|11271|11390|11387|11580|11560|11181|11180|10272611
1450328400000|2015-12-17 05:00:00|11550|11425|11275|11220|11550|11465|11199|11181|7987293
1450414800000|2015-12-18 05:00:00|11199|11051|10798|10785|11349|11285|10737|10735|20603686
1450674000000|2015-12-21 05:00:00|10977|10965|10782|10533|11029|11017|10538|10533|20082711
1450760400000|2015-12-22 05:00:00|10748|10655|10668|10660|10748|10719|10583|10582|7241561
1450846800000|2015-12-23 05:00:00|10834|10544|10525|10519|10902|10740|10432|10430|10625904
1450933200000|2015-12-24 05:00:00|10555|10451|10585|10584|10665|10664|10500|10451|3499343
1451278800000|2015-12-28 05:00:00|10702|10580|10744|10730|10821|10818|10600|10501|7779191
1451365200000|2015-12-29 05:00:00|10759|10637|10707|10700|10814|10803|10646|10465|6449463
1451451600000|2015-12-30 05:00:00|10728|10465|10652|10635|10728|10720|10605|10465|3999503
1451538000000|2015-12-31 05:00:00|10635|10506|10508|10506|10635|10631|10507|10506|5041667
1451883600000|2016-01-04 05:00:00|10450|10410|10330|10321|10508|10410|10174|10008|10155486
1451970000000|2016-01-05 05:00:00|10320|10320|10099|10074|10320|10320|9991|9989|13709976
1452056400000|2016-01-06 05:00:00|10146|9989|10146|9969|10146|10145|9878|9875|12047063
1452142800000|2016-01-07 05:00:00|10116|9900|9924|9900|10135|10135|9785|9767|12750652
1452229200000|2016-01-08 05:00:00|10088|10021|9925|9910|10120|10100|9900|9885|8734976
1452488400000|2016-01-11 05:00:00|10096|9852|10018|9990|10101|10043|9856|9852|7711149
1452574800000|2016-01-12 05:00:00|9992|9955|10150|10140|10186|10184|9992|9900|6980578
1452661200000|2016-01-13 05:00:00|10185|10171|9824|9810|10250|10215|9807|9805|9878570
1452747600000|2016-01-14 05:00:00|9841|9763|9930|9910|9992|9990|9720|9718|8980990
1452834000000|2016-01-15 05:00:00|9789|9706|9410|9396|9789|9734|9346|9345|17740488
1453179600000|2016-01-19 05:00:00|9569|9393|9395|9350|9638|9550|9305|9300|11471399
1453266000000|2016-01-20 05:00:00|9382|9255|9382|9310|9382|9364|9043|9042|14321781
1453352400000|2016-01-21 05:00:00|9384|9124|9442|9400|9487|9486|9232|9124|10110980
1453438800000|2016-01-22 05:00:00|9549|9410|9699|9690|9743|9742|9510|9252|10410439
1453698000000|2016-01-25 05:00:00|9738|9600|9529|9506|9750|9667|9513|9502|5913747
1453784400000|2016-01-26 05:00:00|9647|9400|9580|9560|9647|9642|9465|9389|5891116
1453870800000|2016-01-27 05:00:00|9663|9534|9459|9402|9663|9662|9388|9387|5224762
1453957200000|2016-01-28 05:00:00|9531|9250|9330|9275|9531|9520|9239|9237|6160624
1454043600000|2016-01-29 05:00:00|9419|9297|9571|9562|9599|9563|9350|9256|5789267
1454302800000|2016-02-01 05:00:00|9663|9517|9510|9475|9702|9570|9471|9410|5701393
1454389200000|2016-02-02 05:00:00|9500|9312|9312|9302|9500|9500|9287|9286.63|5862618
1454475600000|2016-02-03 05:00:00|9418|9242|9526|9514|9541|9541|9243|9242|8632600
1454562000000|2016-02-04 05:00:00|9673|9456|9539|9506|9673|9673|9451|9433|6981539
1454648400000|2016-02-05 05:00:00|9639|9448|9410|9390|9686|9555|9347|9346|7111501
1454907600000|2016-02-08 05:00:00|9402|9025|9195|9166|9402|9338|8952|8951|11697962
1454994000000|2016-02-09 05:00:00|9402|8900|8910|8905|9599|9577|8570|8565|17294449
1455080400000|2016-02-10 05:00:00|8940|8865|8858|8850|9048|9005|8629|8625|29138722
1455166800000|2016-02-11 05:00:00|8806|8696|9106|8711|9106|9105|8689|8626|14518381
1455253200000|2016-02-12 05:00:00|9292|9080|9116|9100|9292|9155|8963|8961|8916082
1455598800000|2016-02-16 05:00:00|9196|9125|9344|9295|9490|9330|9179|9125|7332574
1455685200000|2016-02-17 05:00:00|9500|9150|9570|9555|9644|9643|9325|9150|10638714
1455771600000|2016-02-18 05:00:00|9700|9491|9532|9506|9700|9670|9447|9445|7374897
1455858000000|2016-02-19 05:00:00|9700|9424|9509|9500|9700|9569|9457|9424|5204530
1456117200000|2016-02-22 05:00:00|9692|9497|9624|9605|9701|9700|9589|9497|5349722
1456203600000|2016-02-23 05:00:00|9750|9424|9525|9508|9750|9680|9510|9424|4774677
1456290000000|2016-02-24 05:00:00|9750|9400|9599|9562|9750|9583|9324|9323|5963107
1456376400000|2016-02-25 05:00:00|9576|9300|9570|9550|9595|9591|9437|9300|3371850
1456462800000|2016-02-26 05:00:00|9731|9525|9550|9541|9731|9659|9529|9525|4128840
1456722000000|2016-02-29 05:00:00|9720|9301|9570|9545|9720|9628|9520|9301|8685275
1456808400000|2016-03-01 05:00:00|9699|9550|9765|9760|9799|9770|9572|9550|5727325
1456894800000|2016-03-02 05:00:00|9799|9641|9695|9685|9799|9779|9642|9641|5131825
1456981200000|2016-03-03 05:00:00|9800|9689|9890|9882|9899|9895|9691|9689|7221257
1457067600000|2016-03-04 05:00:00|9999|9757|9846|9820|9999|9937|9791|9757|5548237
1457326800000|2016-03-07 05:00:00|9975|9699|9935|9930|9975|9970|9829|9699|5916159
1457413200000|2016-03-08 05:00:00|9930|9750|9778|9751|9933|9910|9761|9700|4881006
1457499600000|2016-03-09 05:00:00|9880|9676|9779|9764|9880|9836|9682|9676|5669261
1457586000000|2016-03-10 05:00:00|9796|9650|9727|9682|9875|9850|9587|9586|4428913
1457672400000|2016-03-11 05:00:00|9853|9718|9798|9761|9870|9834|9757|9619|4421959
1457928000000|2016-03-14 04:00:00|9821|9751|9898|9751|9922|9921|9765|9751|4872641
1458014400000|2016-03-15 04:00:00|9950|9740|9841|9755|9950|9840|9740|9679|4893056
1458100800000|2016-03-16 04:00:00|9900|9701|9881|9830|9909|9907|9748|9701|4998115
1458187200000|2016-03-17 04:00:00|9896|9709|9975|9955|9991|9990|9785|9669|5131429
1458273600000|2016-03-18 04:00:00|10010|9830|9929|9901|10038|10010|9897|9830|7306345
1458532800000|2016-03-21 04:00:00|9910|9765|9855|9835|9988|9909|9771|9765|5354194
1458619200000|2016-03-22 04:00:00|9908|9710|9769|9760|9908|9832|9746|9709|4926605
1458705600000|2016-03-23 04:00:00|9850|9702|9680|9675|9850|9784|9676|9675|4265766
1458792000000|2016-03-24 04:00:00|9765|9546|9743|9702|9765|9749|9621|9546|3903604
1459137600000|2016-03-28 04:00:00|9764|9750|9820|9807|9846|9845|9747|9719|3973672
1459224000000|2016-03-29 04:00:00|9850|9684|9823|9816|9850|9836|9737|9684|4123486
1459310400000|2016-03-30 04:00:00|9850|9697|9966|9875|9966|9909|9835|9697|4662046
1459396800000|2016-03-31 04:00:00|9949|9800|9950|9931|10037|10035|9900|9800|5629221
1459483200000|2016-04-01 04:00:00|10056|9800|9902|9861|10056|9933|9860|9800|4436875
1459742400000|2016-04-04 04:00:00|10020|9930|9714|9691|10100|9944|9695|9680|4429269
1459828800000|2016-04-05 04:00:00|9690|9650|9724|9710|9760|9758|9616|9555|9247232
1459915200000|2016-04-06 04:00:00|9879|9596|9765|9760|9930|9762|9685|9550|5855009
1460001600000|2016-04-07 04:00:00|9835|9639|9620|9604|9912|9741|9593|9592|6348030
1460088000000|2016-04-08 04:00:00|9749|9616|9650|9628|9749|9691|9581|9580|5813773
1460347200000|2016-04-11 04:00:00|9682|9550|9625|9601|9764|9763|9620|9550|5032412
1460433600000|2016-04-12 04:00:00|9781|9550|9750|9712|9781|9753|9608|9550|5096595
1460520000000|2016-04-13 04:00:00|9800|9651|9950|9936|9982|9980|9786|9651|6305313
1460606400000|2016-04-14 04:00:00|10078|9799|9880|9860|10078|9983|9827|9799|5425327
1460692800000|2016-04-15 04:00:00|9970|9725|9860|9855|9970|9895|9820|9725|4728079
1460952000000|2016-04-18 04:00:00|9812|9683|10159|10155|10196|10195|9812|9683|9167705
1461038400000|2016-04-19 04:00:00|10221|10065|10284|10270|10364|10363|10183|10065|8960027
1461124800000|2016-04-20 04:00:00|10288|10170|10331|10327|10348|10347|10196|10170|6265334
1461211200000|2016-04-21 04:00:00|10380|10218|10280|10263|10414|10411|10262|10218|5499667
1461297600000|2016-04-22 04:00:00|10399|10218|10388|10351|10399|10398|10294|10218|4523844
1461556800000|2016-04-25 04:00:00|10376|10350|10474|10457|10474|10461|10350|10230|5001907
1461643200000|2016-04-26 04:00:00|10600|10329|10446|10420|10600|10557|10418|10329|4930061
1461729600000|2016-04-27 04:00:00|10600|10316|10559|10535|10600|10559|10460|10316|4434085
1461816000000|2016-04-28 04:00:00|10647|10353|10435|10428|10647|10548|10381|10353|4656889
1461902400000|2016-04-29 04:00:00|10558|10306|10349|10326|10558|10425|10241|10240|5319150
1462161600000|2016-05-02 04:00:00|10401|10215|10449|10436|10459|10457|10295|10215|4005013
1462248000000|2016-05-03 04:00:00|10500|10261|10393|10378|10500|10390|10319|10261|4949947
1462334400000|2016-05-04 04:00:00|10500|10232|10380|10367|10500|10447|10321|10232|4997017
1462420800000|2016-05-05 04:00:00|10500|10368|10509|10482|10513|10512|10362|10345|5359685
1462507200000|2016-05-06 04:00:00|10700|10325|10570|10558|10700|10574|10440|10325|5864619
1462766400000|2016-05-09 04:00:00|10668|10480|10539|10525|10668|10666|10498|10480|6514449
1462852800000|2016-05-10 04:00:00|10668|10416|10088|10060|10675|10674|9913|9900|13461648
1462939200000|2016-05-11 04:00:00|10105|10045|10196|10183|10250|10249|10065|10034|23484917
1463025600000|2016-05-12 04:00:00|10229|10088|10169|10156|10300|10280|10113|10088|9248170
1463112000000|2016-05-13 04:00:00|10000|9927|10062|10050|10361|10203|10000|9927|7269516
1463371200000|2016-05-16 04:00:00|10270|9945|10030|10022|10270|10080|9938|9937|7586449
1463457600000|2016-05-17 04:00:00|10110|10026|10009|9986|10132|10127|9955|9954|7141970
1463544000000|2016-05-18 04:00:00|10143|9910|9911|9892|10195|9976|9837|9836|7933118
1463630400000|2016-05-19 04:00:00|9950|9800|9855|9847|9950|9920|9754|9752|5937359
1463716800000|2016-05-20 04:00:00|9950|9755|9980|9970|9993|9992|9875|9755|5383485
1463976000000|2016-05-23 04:00:00|10000|9910|9917|9911|10033|10030|9913|9910|4372293
1464062400000|2016-05-24 04:00:00|9965|9910|9990|9960|10200|10003|9944|9910|4200436
1464148800000|2016-05-25 04:00:00|10000|9914|9986|9980|10080|10079|9975|9900|4514496
1464235200000|2016-05-26 04:00:00|9980|9918|9998|9983|10050|10047|9958|9900|2915714
1464321600000|2016-05-27 04:00:00|10149|9900|10040|10002|10149|10052|9983|9900|3325961
1464667200000|2016-05-31 04:00:00|10049|9957|9910|9903|10049|10041|9858|9857|7672683
1464753600000|2016-06-01 04:00:00|10027|9850|9860|9841|10027|9890|9774|9772|6009254
1464840000000|2016-06-02 04:00:00|9925|9745|9884|9863|9925|9876|9787|9745|3479894
1464926400000|2016-06-03 04:00:00|9925|9780|9889|9879|9925|9891|9774|9773|5594965
1465185600000|2016-06-06 04:00:00|9925|9840|9899|9880|9925|9911|9847|9840|3969257
1465272000000|2016-06-07 04:00:00|9904|9820|9848|9832|9904|9903|9830|9820|4650853
1465358400000|2016-06-08 04:00:00|9959|9794|9816|9804|9959|9882|9771|9770|4474716
1465444800000|2016-06-09 04:00:00|9960|9750|9798|9754|9960|9792|9715|9710|4538947
1465531200000|2016-06-10 04:00:00|9815|9709|9756|9700|9826|9771|9679|9678|6182789
1465790400000|2016-06-13 04:00:00|9756|9650|9777|9741|9898|9897|9630|9607|7530875
1465876800000|2016-06-14 04:00:00|9960|9607|9830|9821|9960|9855|9718|9607|5189407
1465963200000|2016-06-15 04:00:00|9948|9696|9825|9811|9959|9899|9790|9696|5489843
1466049600000|2016-06-16 04:00:00|9863|9663|9863|9845|9863|9862|9687|9663|6087012
1466136000000|2016-06-17 04:00:00|9906|9756|9900|9872|9959|9914|9800|9618|7300288
1466395200000|2016-06-20 04:00:00|10032|9880|9978|9958|10097|10095|9951|9880|6922890
1466481600000|2016-06-21 04:00:00|10000|9904|9879|9870|10050|9981|9867|9865|4220624
1466568000000|2016-06-22 04:00:00|10007|9755|9964|9903|10022|9962|9867|9755|4125046
1466654400000|2016-06-23 04:00:00|9970|9826|9902|9872|10030|9960|9862|9705|4799705
1466740800000|2016-06-24 04:00:00|9600|9550|9569|9550|9728|9726|9500|9500|10978176
1467000000000|2016-06-27 04:00:00|9568|9456|9467|9430|9633|9523|9401|9400|7961336
1467086400000|2016-06-28 04:00:00|9544|9401|9624|9606|9641|9628|9516|9400|5739494
1467172800000|2016-06-29 04:00:00|9755|9482|9725|9703|9783|9728|9629|9482|5087225
1467259200000|2016-06-30 04:00:00|9900|9723|9779|9751|9900|9806|9687|9648|5265414
1467345600000|2016-07-01 04:00:00|9900|9710|9808|9780|9900|9864|9773|9710|4711895
1467691200000|2016-07-05 04:00:00|9803|9747|9787|9768|9803|9799|9717|9716.5|4451393
1467777600000|2016-07-06 04:00:00|9824|9749|9869|9848|9869|9852|9677|9511|4707387
1467864000000|2016-07-07 04:00:00|9839|9753|9853|9832|9855|9849|9761|9753|4103988
1467950400000|2016-07-08 04:00:00|9875|9810|9969|9931|9985|9984|9827|9810|4792084
1468209600000|2016-07-11 04:00:00|10030|9948|9997|9991|10035|10034|9941|9898|4592979
1468296000000|2016-07-12 04:00:00|10079|9974|10020|10010|10079|10078|10001|9800|7342069
1468382400000|2016-07-13 04:00:00|10061|9950|10000|9987|10100|10078|9986|9800|4616669
1468468800000|2016-07-14 04:00:00|10080|10002|9975|9960|10080|10079|9955|9945|6135065
1468555200000|2016-07-15 04:00:00|10061|9951|9978|9920|10070|10045|9955|9800|4608295
1468814400000|2016-07-18 04:00:00|10040|9966|10034|10001|10071|10070|9965|9891|4231340
1468900800000|2016-07-19 04:00:00|10015|9980|9932|9925|10015|10015|9919|9900|4935662
1468987200000|2016-07-20 04:00:00|9988|9891|9849|9806|9988|9934|9715|9712|9384262
1469073600000|2016-07-21 04:00:00|9855|9774|9805|9776|9913|9912|9763|9686|5556757
1469160000000|2016-07-22 04:00:00|9842|9759|9788|9763|9842|9832|9748|9700|4410863
1469419200000|2016-07-25 04:00:00|9855|9750|9740|9728|9855|9806|9726|9720|3974580
1469505600000|2016-07-26 04:00:00|9840|9676|9680|9671|9840|9740|9635|9631|4938028
1469592000000|2016-07-27 04:00:00|9700|9656|9649|9612|9770|9702|9587|9585|5187339
1469678400000|2016-07-28 04:00:00|9707|9618|9609|9600|9770|9659|9584|9582|6247194
1469764800000|2016-07-29 04:00:00|9695|9575|9610|9596|9770|9637|9585|9575|6806285
1470024000000|2016-08-01 04:00:00|9620|9600|9556|9543|9750|9620|9512|9508|6047117
1470110400000|2016-08-02 04:00:00|9609|9503|9505|9500|9650|9572|9457|9456|6152651
1470196800000|2016-08-03 04:00:00|9559|9450|9600|9596|9643|9642|9470|9450|6796971
1470283200000|2016-08-04 04:00:00|9650|9469|9519|9518|9650|9600|9472|9450|8270701
1470369600000|2016-08-05 04:00:00|9650|9417|9590|9560|9650|9599|9537|9417|5020233
1470628800000|2016-08-08 04:00:00|9650|9553|9586|9575|9650|9628|9559|9530|6586925
1470715200000|2016-08-09 04:00:00|9638|9532|9499|9498|9800|9790|9486|9480|13550792
1470801600000|2016-08-10 04:00:00|9538|9521|9772|9764|9927|9925|9490|9485|23948863
1470888000000|2016-08-11 04:00:00|9853|9728|9787|9772|9853|9837|9717|9715|8076004
1470974400000|2016-08-12 04:00:00|9846|9700|9694|9675|9846|9790|9667|9666|7966615
1471233600000|2016-08-15 04:00:00|9740|9600|9710|9701|9762|9761|9695|9600|4541540
1471320000000|2016-08-16 04:00:00|9749|9654|9707|9690|9749|9725|9628|9625|4610930
1471406400000|2016-08-17 04:00:00|9734|9625|9710|9680|9770|9697|9652|9625|4666400
1471492800000|2016-08-18 04:00:00|9770|9626|9674|9655|9770|9707|9656|9625|4285721
1471579200000|2016-08-19 04:00:00|9762|9625|9637|9621|9770|9679|9606|9605|5229987
1471838400000|2016-08-22 04:00:00|9701|9600|9575|9551|9770|9647|9540|9502|4374376
1471924800000|2016-08-23 04:00:00|9598|9526|9608|9599|9700|9642|9581|9526|4100794
1472011200000|2016-08-24 04:00:00|9634|9562|9585|9563|9634|9622|9552|9526|4869058
1472097600000|2016-08-25 04:00:00|9620|9500|9575|9555|9620|9580|9542|9500|3617374
1472184000000|2016-08-26 04:00:00|9620|9515|9535|9511|9620|9612|9476|9475|4965191
1472443200000|2016-08-29 04:00:00|9615|9446|9500|9471|9615|9532|9447|9446|5975459
1472529600000|2016-08-30 04:00:00|9546|9462|9498|9460|9600|9529|9478|9460|5614181
1472616000000|2016-08-31 04:00:00|9537|9485|9460|9435|9600|9490|9417|9416|5325276
1472702400000|2016-09-01 04:00:00|9521|9416|9424|9408|9600|9485|9392|9391|5116265
1472788800000|2016-09-02 04:00:00|9455|9324|9451|9440|9498|9494|9414|9324|4358808
1473134400000|2016-09-06 04:00:00|9450|9450|9385|9382|9607|9481|9336|9335|7059007
1473220800000|2016-09-07 04:00:00|9412|9324|9383|9365|9412|9402|9334|9324|5217658
1473307200000|2016-09-08 04:00:00|9400|9331|9408|9392|9523|9420|9293|9292|6085051
1473393600000|2016-09-09 04:00:00|9461|9357|9242|9236|9471|9373|9240|9236|8350519
1473652800000|2016-09-12 04:00:00|9225|9200|9363|9345|9389|9386|9142|9079|7223008
1473739200000|2016-09-13 04:00:00|9461|9199|9298|9272|9461|9328|9245|9199|6341944
1473825600000|2016-09-14 04:00:00|9300|9207|9226|9220|9300|9288|9208|9207|4881300
1473912000000|2016-09-15 04:00:00|9300|9119|9244|9210|9300|9280|9121|9119|6328280
1473998400000|2016-09-16 04:00:00|9381|9180|9252|9230|9381|9274|9184|9180|8331807
1474257600000|2016-09-19 04:00:00|9331.65|9234|9295|9268|9331.65|9331|9235|9234|4453291
1474344000000|2016-09-20 04:00:00|9330|9268|9310|9274|9330|9329|9268|9268|5097285
1474430400000|2016-09-21 04:00:00|9472|9288|9245|9234|9472|9302|9171|9170|10246116
1474516800000|2016-09-22 04:00:00|9371|9243|9358|9321|9371|9370|9268|9243|5804095
1474603200000|2016-09-23 04:00:00|9352|9267|9340|9318|9352|9352|9300|9267|3361842
1474862400000|2016-09-26 04:00:00|9300|9140|9205|9199|9300|9300|9140|9140|8904476
1474948800000|2016-09-27 04:00:00|9395|9110|9177|9163|9395|9217|9151|9110|7601140
1475035200000|2016-09-28 04:00:00|9230|9148|9225|9201|9230|9230|9148|9148|6864517
1475121600000|2016-09-29 04:00:00|9348|9110|9210|9182|9348|9309|9154|9110|6237226
1475208000000|2016-09-30 04:00:00|9247|9182|9309|9251|9349.32|9349|9221|9182|6538341
1475467200000|2016-10-03 04:00:00|9300|9205|9249|9240|9300|9300|9206|9205|4673287
1475553600000|2016-10-04 04:00:00|9265|9216|9270|9259|9300|9299|9211|9210|4944355
1475640000000|2016-10-05 04:00:00|9328|9213|9267|9250|9328|9327|9239|9213|4434321
1475726400000|2016-10-06 04:00:00|9358|9220|9295|9268|9358|9357|9240|9220|5920748
1475812800000|2016-10-07 04:00:00|9338|9202|9249|9248|9338|9324|9203|9202|5060035
1476072000000|2016-10-10 04:00:00|9384|9240|9269|9252|9384|9317|9241|9240|3473711
1476158400000|2016-10-11 04:00:00|9266|9157|9190|9180|9266|9250|9157|9157|4656103
1476244800000|2016-10-12 04:00:00|9208|9111|9141|9115|9208|9207|9125|9111|5527754
1476331200000|2016-10-13 04:00:00|9141|9031.5|9120|9115|9141|9135|9032|9031.5|4678981
1476417600000|2016-10-14 04:00:00|9313|9112|9150|9125|9313|9166|9131|9112|3221963
1476676800000|2016-10-17 04:00:00|9188|9056|9099|9089|9188|9169|9057|9056|4105181
1476763200000|2016-10-18 04:00:00|9174|9089|9120|9102|9174|9173|9089|9089|4026946
1476849600000|2016-10-19 04:00:00|9214|9100|9214|9185|9214|9213|9101|9100|5397884
1476936000000|2016-10-20 04:00:00|9232|9144|9225|9204|9232|9231|9145|9144|4590800
1477022400000|2016-10-21 04:00:00|9419|9059.9|9302|9295|9419|9417|9060|9059.9|11638879
1477281600000|2016-10-24 04:00:00|9415|9280|9340|9322|9415|9412|9281|9280|6111622
1477368000000|2016-10-25 04:00:00|9442|9200|9229|9210|9442|9335|9201|9200|5389192
1477454400000|2016-10-26 04:00:00|9372|9190|9372|9333|9372|9371|9194|9190|5812401
1477540800000|2016-10-27 04:00:00|9500|9331|9412|9402|9500|9500|9335|9331|5289207
1477627200000|2016-10-28 04:00:00|9440|9351|9419|9385|9440|9439|9355|9351|5599552
1477886400000|2016-10-31 04:00:00|9396|9231|9286|9255|9396|9385|9232|9231|8834083
1477972800000|2016-11-01 04:00:00|9299|9166|9239|9210|9299|9298|9166|9166|5111951
1478059200000|2016-11-02 04:00:00|9294|9155|9275|9170|9294|9256|9169|9155|5350142
1478145600000|2016-11-03 04:00:00|9413|9158|9348|9338|9413|9412|9190|9158|6391535
1478232000000|2016-11-04 04:00:00|9400|9235|9265|9237|9400|9379|9235|9235|5610436
1478494800000|2016-11-07 05:00:00|9450|9245|9448|9420|9450|9448|9295|9245|5745227
1478581200000|2016-11-08 05:00:00|9497|9390|9487|9406|9497|9485|9391|9390|4857611
1478667600000|2016-11-09 05:00:00|9491.5|9100|9466|9445|9491.5|9491|9153|9100|7172771
1478754000000|2016-11-10 05:00:00|9800|9069|9750|9725|9847|9844|9099|9069|11537426
1478840400000|2016-11-11 05:00:00|9832|9578|9784|9775|9832|9830|9588|9578|19911999
1479099600000|2016-11-14 05:00:00|9870|9745|9800|9787|9870|9830|9747|9745|10972797
1479186000000|2016-11-15 05:00:00|9836|9742|9825|9803|9836|9814|9743|9742|6034141
1479272400000|2016-11-16 05:00:00|9934|9750|9910|9901|9934|9933|9813|9750|8213116
1479358800000|2016-11-17 05:00:00|9950|9826.5|9950|9912|9950|9949|9827|9826.5|7333460
1479445200000|2016-11-18 05:00:00|9950|9814|9847|9824|9950|9932|9815|9814|6638679
1479704400000|2016-11-21 05:00:00|9886|9700|9760|9737|9886|9840|9701|9700|8320704
1479790800000|2016-11-22 05:00:00|9793|9727|9788|9752|9793|9793|9729|9727|4344175
1479877200000|2016-11-23 05:00:00|9836|9751|9826|9810|9836|9827|9759|9751|5314053
1480050000000|2016-11-25 05:00:00|9937|9805|9878|9877|9937|9906|9850|9805|3525333
1480309200000|2016-11-28 05:00:00|9924|9832|9914|9890|9924|9919|9834|9832|5892021
1480395600000|2016-11-29 05:00:00|9977|9871|9977|9967|9977|9967|9900|9871|6830224
1480482000000|2016-11-30 05:00:00|10028.95|9793|9926|9915|10028.95|10028|9902|9793|8845771
1480568400000|2016-12-01 05:00:00|9988|9862|9889|9876|9988|9975|9862|9862|8465102
1480654800000|2016-12-02 05:00:00|9950|9825|9865|9830|9950|9906|9826|9825|6010025
1480914000000|2016-12-05 05:00:00|10027|9860|10017|9990|10027|10026|9874|9860|9221320
1481000400000|2016-12-06 05:00:00|10084|9940|10084|10066|10084|10076|9983|9940|7227117
1481086800000|2016-12-07 05:00:00|10207|10014|10191|10177|10207|10206|10051|10014|10037971
1481173200000|2016-12-08 05:00:00|10396|10120|10351|10321|10396|10396|10124|10120|15914003
1481259600000|2016-12-09 05:00:00|10552.37|10315|10498|10470|10552.37|10551|10320|10315|9799712
1481518800000|2016-12-12 05:00:00|10557|10373|10406|10381|10557|10486|10374|10373|6263099
1481605200000|2016-12-13 05:00:00|10442|10371|10408|10371|10442|10431|10376|10371|5620917
1481691600000|2016-12-14 05:00:00|10440.97|10340|10440.97|10375|10440.97|10439|10359|10340|5937585
1481778000000|2016-12-15 05:00:00|10564|10350|10470|10446|10564|10562|10372|10350|7415028
1481864400000|2016-12-16 05:00:00|10500|10371|10410|10371|10500|10470|10376|10371|9160329
1482123600000|2016-12-19 05:00:00|10469|10339|10565|10551|10626|10625|10469|10284|9539054
1482210000000|2016-12-20 05:00:00|10646|10500|10575|10520|10646|10619|10508|10500|7361894
1482296400000|2016-12-21 05:00:00|10591|10451|10575|10533|10591|10590|10456|10451|3891578
1482382800000|2016-12-22 05:00:00|10601|9500|10550|10542|10601|10548|10476|9500|3899894
1482469200000|2016-12-23 05:00:00|10559|10475|10517|10501|10559|10532|10476|10475|2469102
1482814800000|2016-12-27 05:00:00|10599|10469|10517|10501|10599|10555|10475|10469|2977826
1482901200000|2016-12-28 05:00:00|10532|10401|10458|10417|10532|10529|10407|10401|4250155
1482987600000|2016-12-29 05:00:00|10540|10401|10475|10460|10569|10476|10388|10387|4867392
1483074000000|2016-12-30 05:00:00|10538|10396|10440|10434|10538|10495|10397|10396|5335963
1483419600000|2017-01-03 05:00:00|10699|10200|10600|10599|10699|10689|10484|10200|7286923
1483506000000|2017-01-04 05:00:00|10769|10559|10744|10725|10769|10749|10600|10559|6213070
1483592400000|2017-01-05 05:00:00|10829|10649|10800|10786|10829|10829|10679|10649|5257131
1483678800000|2017-01-06 05:00:00|10925|10773|10905|10897|10935|10935|10781|10773|7847516
1483938000000|2017-01-09 05:00:00|10918|10811|10836|10816|10918|10900|10811|10811|4640619
1484024400000|2017-01-10 05:00:00|10877|10762|10833|10800|10980|10882|10740|10676|5985792
1484110800000|2017-01-11 05:00:00|10969|10772|10947|10930|10969|10969|10828|10772|5936570
1484197200000|2017-01-12 05:00:00|10994|10740|10764|10747|10994|10950|10744|10740|6845088
1484283600000|2017-01-13 05:00:00|10798|10699|10806|10795|10897|10834|10693|10501|5329063
1484629200000|2017-01-17 05:00:00|10950|10750|10800|10786|10950|10949|10755|10750|6108341
1484715600000|2017-01-18 05:00:00|10746|10700|10803|10805|10840|10839|10680|10665|6047441
1484802000000|2017-01-19 05:00:00|10846|10772|10748|10729|10897|10800|10709|10600|4459163
1484888400000|2017-01-20 05:00:00|10807|10705|10770|10743|10807|10807|10720|10705|4511513
1485147600000|2017-01-23 05:00:00|10766|10714|10717|10701|10768|10766|10658|10657|4734429
1485234000000|2017-01-24 05:00:00|10806|10700|10799|10782|10806|10806|10700|10700|4026337
1485320400000|2017-01-25 05:00:00|10850|10765|10810|10800|10850|10850|10765|10765|4674507
1485406800000|2017-01-26 05:00:00|10862|10798|10806|10800|10862|10862|10798|10798|4996088
1485493200000|2017-01-27 05:00:00|10940|10806|10936|10905|10940|10940|10815|10806|4455714
1485752400000|2017-01-30 05:00:00|11008|10994|11086|11070|11103|11102|10897|10896|11103453
1485838800000|2017-01-31 05:00:00|11130|10996|11088|11065|11130|11100|10999|10996|7148397
1485925200000|2017-02-01 05:00:00|11199|11065|11152|11130|11199|11199|11074|11065|8072047
1486011600000|2017-02-02 05:00:00|11168|11050|11061|11061|11168|11168|11050|11050|5303344
1486098000000|2017-02-03 05:00:00|11144|11000|11030|11015|11144|11115|11000|11000|5817754
1486357200000|2017-02-06 05:00:00|11031|11018|10989|10985|11069|11069|10931|10930|5575741
1486443600000|2017-02-07 05:00:00|11019|10572|10866|10839|11019|11010|10594|10572|8894784
1486530000000|2017-02-08 05:00:00|11142|10818|10899|10880|11142|11142|10840|10818|11718818
1486616400000|2017-02-09 05:00:00|10985|10700|10950|10935|10985|10983|10901|10700|5111348
1486702800000|2017-02-10 05:00:00|11023|10858.14|10932|10926|11023|10976|10860|10858.14|4965815
1486962000000|2017-02-13 05:00:00|10990|9800|10970|10965|10990|10989|10893|9800|4127227
1487048400000|2017-02-14 05:00:00|11049|10935|11048|11033|11049|11049|10955|10935|3922607
1487134800000|2017-02-15 05:00:00|11033|11010|11039|11020|11068|11068|10985|10923|5214540
1487221200000|2017-02-16 05:00:00|11090|10847|11071|11060|11090|11084|10847|10847|6076147
1487307600000|2017-02-17 05:00:00|11073|11010|11003|10990|11099|11099|10953|10952|5020931
1487653200000|2017-02-21 05:00:00|11000|10990|10999|10984|11021|11021|10981|10939|4338412
1487739600000|2017-02-22 05:00:00|11028|10953|11026|11003|11028|11028|10953|10953|4319445
1487826000000|2017-02-23 05:00:00|11049|10952|10989|10954|11049|11049|10952|10952|4557799
1487912400000|2017-02-24 05:00:00|11032|10900|11030|11021|11032|11030|10912|10900|3659624
1488171600000|2017-02-27 05:00:00|11047|10976|11045|11011|11047|11047|10976|10976|2704231
1488258000000|2017-02-28 05:00:00|11050|10981|11023|11010|11050|11050|10981|10981|3269575
1488344400000|2017-03-01 05:00:00|11180|10985|11129|11086|11180|11180|11029|10985|4972512
1488430800000|2017-03-02 05:00:00|11120.5|10850|11059|11042|11120.5|11120|10850|10850|3821619
1488517200000|2017-03-03 05:00:00|11190|11010|11120|11111|11190|11149|11005|11004|4672831
1488776400000|2017-03-06 05:00:00|11112|11009|11065|11040|11112|11112|11010|11009|3692091
1488862800000|2017-03-07 05:00:00|11093|11000|11085|11041|11093|11093|11017|11000|3640283
1488949200000|2017-03-08 05:00:00|11132|11015|11098|11085|11132|11132|11066|11015|3555837
1489035600000|2017-03-09 05:00:00|11132|11060|11123|11105|11132|11132|11060|11060|3186119
1489122000000|2017-03-10 05:00:00|11150|11065|11085|11065|11150|11150|11065|11065|3050052
1489377600000|2017-03-13 04:00:00|11168|11050|11159|11143|11168|11168|11050|11050|4113960
1489464000000|2017-03-14 04:00:00|11250|11137|11240|11215|11289|11289|11164|11137|5970549
1489550400000|2017-03-15 04:00:00|11295|11115|11186|11170|11295|11270|11115|11115|4124861
1489636800000|2017-03-16 04:00:00|11256|11140|11194|11162|11256|11256|11140|11140|3381952
1489723200000|2017-03-17 04:00:00|11210|11104|11175|11162|11210|11210|11104|11104|5779302
1489982400000|2017-03-20 04:00:00|11316|11205|11290|11251|11316|11316|11206|11205|5443850
1490068800000|2017-03-21 04:00:00|11319|11154|11185|11166|11319|11308|11154|11154|5794346
1490155200000|2017-03-22 04:00:00|11218|11106|11208|11156|11218|11218|11106|11106|4073916
1490241600000|2017-03-23 04:00:00|11298|11150|11224|11213|11298|11298|11174|11150|6345236
1490328000000|2017-03-24 04:00:00|11279|11174|11225|11220|11286|11279|11168|11168|3384128
1490587200000|2017-03-27 04:00:00|11138|11120|11250|11220|11255|11254|11124|11102|3177165
1490673600000|2017-03-28 04:00:00|11324|11202|11304|11285|11324|11324|11202|11202|5106891
1490760000000|2017-03-29 04:00:00|11339|11231|11262|11231|11339|11339|11231|11231|2997983
1490846400000|2017-03-30 04:00:00|11329.5|11225|11325|11301|11329.5|11329.5|11225|11225|3404417
1490932800000|2017-03-31 04:00:00|11371|11264|11359|11322|11371|11371|11264|11264|3326899
1491192000000|2017-04-03 04:00:00|11380|11243|11327|11300|11380|11380|11243|11243|3372050
1491278400000|2017-04-04 04:00:00|11364|11280|11323|11304|11364|11364|11280|11280|2722583
1491364800000|2017-04-05 04:00:00|11380|11155|11297|11260|11384|11383|11155|11152|4073594
1491451200000|2017-04-06 04:00:00|11380|11105|11329|11291|11415|11342|11240|11105|3422060
1491537600000|2017-04-07 04:00:00|11384|11110|11266|11249|11384|11328|11253|11105|3370629
1491796800000|2017-04-10 04:00:00|11305|11204|11269|11243|11305|11305|11204|11204|3069909
1491883200000|2017-04-11 04:00:00|11305|9500|11320|11304|11383|11379|11260|9500|4320546
1491969600000|2017-04-12 04:00:00|11375|11276|11317|11282|11375|11375|11276|11276|3375967
1492056000000|2017-04-13 04:00:00|11461|11100|11306|11305|11461|11425|11305|11100|5486550
1492401600000|2017-04-17 04:00:00|11395|11322|11393|11367|11395|11395|11322|11322|4068589
1492488000000|2017-04-18 04:00:00|11430|11305|11425|11421|11475|11474|11301|11261|5408698
1492574400000|2017-04-19 04:00:00|11500|11354|11393|11379|11500|11499|11355|11354|4263137
1492660800000|2017-04-20 04:00:00|11478|11340|11489|11471|11567|11505|11387|11246|4348224
1492747200000|2017-04-21 04:00:00|11520|11427|11465|11467|11520|11520|11428|11427|5093316
1493006400000|2017-04-24 04:00:00|11595|11524|11370|11369|11600|11537|11366|11365|6132330
1493092800000|2017-04-25 04:00:00|11552|11360|11518|11505|11552|11552|11369|11360|5020652
1493179200000|2017-04-26 04:00:00|11596|11486|11583|11545|11596|11596|11487|11486|3635369
1493265600000|2017-04-27 04:00:00|11613|11533|11585|11562|11613|11613|11543|11533|2952866
1493352000000|2017-04-28 04:00:00|11650|11524|11579|11553|11650|11650|11525|11524|2557251
1493611200000|2017-05-01 04:00:00|11695|11460|11489|11462|11695|11558|11460|11460|3375045
1493697600000|2017-05-02 04:00:00|11650|11368|11437|11426|11650|11650|11369|11368|4827485
1493784000000|2017-05-03 04:00:00|11500|11118|11180|11170|11500|11403|11118|11118|9366276
1493870400000|2017-05-04 04:00:00|11243|10906|11130|11121|11243|11185|10906|10906|8984853
1493956800000|2017-05-05 04:00:00|11215|11092|11202|11199|11215|11215|11092|11092|4646624
1494216000000|2017-05-08 04:00:00|11256|11100|11154|11143|11256|11226|11101|11100|4431605
1494302400000|2017-05-09 04:00:00|11196|11141|10925|10912|11230|11214|10843|10832|7637165
1494388800000|2017-05-10 04:00:00|11040|10813|10944|10924|11040|11000|10814|10813|13406046
1494475200000|2017-05-11 04:00:00|11000|10850|10968|10956|11000|10999|10851|10850|6535351
1494561600000|2017-05-12 04:00:00|10995|10920|10975|10965|10995|10995|10928|10920|3798323
1494820800000|2017-05-15 04:00:00|11020|10905|10912|10905|11020|11015|10910|10905|4946317
1494907200000|2017-05-16 04:00:00|11100|10750|10770|10755|11100|10920|10755|10750|7551014
1494993600000|2017-05-17 04:00:00|10715|10700|10650|10635|10776|10707|10529|10523|10607972
1495080000000|2017-05-18 04:00:00|10731|10533|10689|10672|10731|10731|10533|10533|5055944
1495166400000|2017-05-19 04:00:00|10820|10668|10770|10733|10820|10786|10678|10668|4877362
1495425600000|2017-05-22 04:00:00|10800|10720|10750|10760|10845|10845|10742|10720|4433569
1495512000000|2017-05-23 04:00:00|10820|10691.42|10718|10702|10820|10800|10691.42|10691.42|5765090
1495598400000|2017-05-24 04:00:00|11100|10683|10785|10771|11100|11238|10693|10683|3251360
1495684800000|2017-05-25 04:00:00|10825|10677.5|10735|10721|10825|10820|10678|10677.5|6816073
1495771200000|2017-05-26 04:00:00|10849|10695|10840|10830|10849|10848|10695|10695|4633117
1496116800000|2017-05-30 04:00:00|10895|10850|10848|10819|10895|10880|10796|10795.07|3181290
1496203200000|2017-05-31 04:00:00|10895|10705|10828|10795|10900|10895|10764|10700|5280042
1496289600000|2017-06-01 04:00:00|10875|10717|10825|10803|10875|10875|10718|10717|4535709
1496376000000|2017-06-02 04:00:00|10889|10695|10718|10710|10889|10858|10695|10695|8610358
1496635200000|2017-06-05 04:00:00|10704|10666|10652|10645|10845|10714|10614|10611|5057332
1496721600000|2017-06-06 04:00:00|10742|10461|10568|10550|10742|10645|10461|10461|7905060
1496808000000|2017-06-07 04:00:00|10644.6|10500|10610|10577|10644.6|10624|10549|10500|4437772
1496894400000|2017-06-08 04:00:00|10738|10410|10428|10420|10738|10602|10415|10410|8867697
1496980800000|2017-06-09 04:00:00|10592|10408|10587|10562|10592|10592|10410|10408|7841449
1497240000000|2017-06-12 04:00:00|10720|10488|10714|10692|10720|10720|10560|10488|6564930
1497326400000|2017-06-13 04:00:00|10766|10616|10679|10656|10766|10766|10616|10616|3714942
1497412800000|2017-06-14 04:00:00|10701|10567|10599|10567|10701|10694|10567|10567|3559305
1497499200000|2017-06-15 04:00:00|10735|10530|10629|10572|10735|10735|10524|10523|4151408
1497585600000|2017-06-16 04:00:00|10650|10476.5|10568|10534|10650|10635|10476.5|10476.5|6190435
1497844800000|2017-06-19 04:00:00|10530|10530|10563|10522|10650|10650|10519|10518.5|4713804
1497931200000|2017-06-20 04:00:00|10593|10381|10411|10395|10593|10525|10381|10381|6210798
1498017600000|2017-06-21 04:00:00|10508|10354|10480|10470|10508|10508|10354|10354|6342747
1498104000000|2017-06-22 04:00:00|10509|10402|10427|10424|10509|10477|10402|10402|4474925
1498190400000|2017-06-23 04:00:00|10545|10317|10449|10410|10545|10456|10317|10317|12712639
1498449600000|2017-06-26 04:00:00|10585|10436|10574|10542|10585|10585|10457|10436|4633742
1498536000000|2017-06-27 04:00:00|10614.5|10358|10569|10541|10614.5|10614|10514|10358|4669211
1498622400000|2017-06-28 04:00:00|10754|10452|10710|10676|10754|10753|10541|10452|6606319
1498708800000|2017-06-29 04:00:00|10741|10533|10589|10571|10741|10741|10533|10533|5888567
1498795200000|2017-06-30 04:00:00|10656|10550|10649|10605|10656|10656|10550|10550|3652180
1499054400000|2017-07-03 04:00:00|10862|10625|10750|10748|10862|10862|10669|10625|4024631
1499227200000|2017-07-05 04:00:00|10800|10529|10584|10560|10800|10784|10530|10529|6074372
1499313600000|2017-07-06 04:00:00|10552|10413|10349|10335|10632|10520|10295|10294|6737109
1499400000000|2017-07-07 04:00:00|10480|10272|10332|10300|10480|10480|10272|10272|4290016
1499659200000|2017-07-10 04:00:00|10334|10334|10383|10337|10391|10390|10290|10287|3213670
1499745600000|2017-07-11 04:00:00|10439|10318.8|10403|10365|10439|10439|10318.8|10318.8|3473444
1499832000000|2017-07-12 04:00:00|10489|10364.5|10449|10430|10489|10489|10364.5|10364.5|3913191
1499918400000|2017-07-13 04:00:00|10438|10438|10429|10405|10534|10534|10405|10404|4477058
1500004800000|2017-07-14 04:00:00|10525|10432|10521|10496|10525|10525|10432|10432|3212509
1500264000000|2017-07-17 04:00:00|10565|10495|10500|10486|10600|10560|10472|10471|3173505
1500350400000|2017-07-18 04:00:00|10625|10431|10620|10603|10625|10625|10433|10431|4673841
1500436800000|2017-07-19 04:00:00|10694|10605|10682|10658|10694|10694|10618|10605|4714112
1500523200000|2017-07-20 04:00:00|10700|10700|10735|10712|10771|10771|10675|10665|5145216
1500609600000|2017-07-21 04:00:00|10785|10679|10725|10691|10785|10785|10681|10679|3313541
1500868800000|2017-07-24 04:00:00|10770|10588.5|10689|10641|10770|10770|10689|10588.5|3265968
1500955200000|2017-07-25 04:00:00|10689|10645|10665|10635|10800|10792|10620|10430|4110283
1501041600000|2017-07-26 04:00:00|10710|10630|10710|10694|10710|10710|10630|10630|3017876
1501128000000|2017-07-27 04:00:00|11000|10570|10990|10971|11000|11000|10710|10570|8312137
1501214400000|2017-07-28 04:00:00|11019|10937|11010|10951|11019|11019|10967|10937|3762949
1501473600000|2017-07-31 04:00:00|11014|10861|11000|10976|11014|11014|10938|10861|5114143
1501560000000|2017-08-01 04:00:00|11089|10916|11086|11061|11089|11089|10916|10916|4411179
1501646400000|2017-08-02 04:00:00|11098|10752|10880|10855|11098|11050|10753|10752|7108217
1501732800000|2017-08-03 04:00:00|10919|10703|10808|10799|10919|10917|10703|10703|5463832
1501819200000|2017-08-04 04:00:00|10912|10732|10774|10752|10912|10839|10733|10732|6919875
1502078400000|2017-08-07 04:00:00|10835|10600|10635|10626|10835|10775|10600|10600|6274200
1502164800000|2017-08-08 04:00:00|10722|10256|10292|10280|10722|10720|10256|10256|7924520
1502251200000|2017-08-09 04:00:00|10301|10265|10272|10252|10330|10315|10016|10008|22519122
1502337600000|2017-08-10 04:00:00|10288|10250|10149|10131|10288|10285|10110|10101|10156843
1502424000000|2017-08-11 04:00:00|10251|10100|10210|10199|10251|10250|10100|10100|7273992
1502683200000|2017-08-14 04:00:00|10255|10215|10148|10141|10299|10280|10127|10126|7739753
1502769600000|2017-08-15 04:00:00|10238|10136|10155|10136|10238|10238|10137|10136|7449507
1502856000000|2017-08-16 04:00:00|10265|10155|10215|10203|10265|10265|10172|10155|5456811
1502942400000|2017-08-17 04:00:00|10259|10123|10135|10123|10259|10258|10127|10123|5164040
1503028800000|2017-08-18 04:00:00|10215|10055|10069|10060|10215|10170|10055|10055|5324869
1503288000000|2017-08-21 04:00:00|10055|10050|10125|10108|10142|10141|10050|10031|4487599
1503374400000|2017-08-22 04:00:00|10291|10115|10281|10263|10291|10291|10120|10115|4817274
1503460800000|2017-08-23 04:00:00|10300|10235|10140|10139|10300|10300|10135|10130|4806956
1503547200000|2017-08-24 04:00:00|10250|10143|10178|10156|10250|10250|10143|10143|4753045
1503633600000|2017-08-25 04:00:00|10268.5|10156|10240|10226|10268.5|10268.5|10163|10156|4607092
1503892800000|2017-08-28 04:00:00|10294|10071|10217|10190|10294|10285|10170|10071|4288408
1503979200000|2017-08-29 04:00:00|10299|10181|10289|10259|10299|10299|10184|10181|4568981
1504065600000|2017-08-30 04:00:00|10345|10196|10287|10250|10345|10345|10257|10196|4583412
1504152000000|2017-08-31 04:00:00|10430|10100|10131|10115|10430|10310|10101|10100|7090204
1504238400000|2017-09-01 04:00:00|10192|10071|10159|10133|10192|10192|10071|10071|5696873
1504584000000|2017-09-05 04:00:00|10230|10190|10179|10166|10279|10254|10091|10090|7432328
1504670400000|2017-09-06 04:00:00|10185|10089|10140|10100|10203.5|10203|10089|10089|5363810
1504756800000|2017-09-07 04:00:00|10470|9500|9711|9701|10470|10185|9621|9500|20871023
1504843200000|2017-09-08 04:00:00|9749|9620|9716|9710|9749|9748|9620|9620|10592845
1505102400000|2017-09-11 04:00:00|9802|9690|9710|9706|9802|9800|9695|9690|7577220
1505188800000|2017-09-12 04:00:00|9760|9703|9806|9791|9836|9835|9672|9672|7212944
1505275200000|2017-09-13 04:00:00|9894|9738|9882|9869|9894|9894|9789|9738|5671105
1505361600000|2017-09-14 04:00:00|9939|9751|9765|9751|9939|9939|9754|9751|7638449
1505448000000|2017-09-15 04:00:00|9892.99|9758|9865|9835|9892.99|9892|9785|9758|10752781
1505707200000|2017-09-18 04:00:00|9938|9772|9840|9825|9938|9881|9773|9772|5458513
1505793600000|2017-09-19 04:00:00|9867|9808|9855|9826|9867|9867|9808|9808|5214454
1505880000000|2017-09-20 04:00:00|9933|9844|9930|9910|9933|9933|9844|9844|4893806
1505966400000|2017-09-21 04:00:00|9978|9870|9900|9872|9978|9938|9870|9870|3521924
1506052800000|2017-09-22 04:00:00|10287|9852|9877|9860|10287|10287|9856|9852|5020283
1506312000000|2017-09-25 04:00:00|9850|9809|9950|9943|9978|9964|9845|9801|5713305
1506398400000|2017-09-26 04:00:00|9994|9855|9863|9856|9994|9980|9855|9855|4318091
1506484800000|2017-09-27 04:00:00|9952.5|9802|9924|9907|9952.5|9952|9803|9802|5555771
1506571200000|2017-09-28 04:00:00|9988|9800|9837|9815|9988|9988|9800|9800|5269668
1506657600000|2017-09-29 04:00:00|9950|9772|9876|9860|9950|9950|9767|9766|5643938
1506916800000|2017-10-02 04:00:00|10044|9811.63|9998|9995|10044|10043|9882|9811.63|5228838
1507003200000|2017-10-03 04:00:00|10095|9991|10084|10065|10095|10095|9994|9991|4298517
1507089600000|2017-10-04 04:00:00|10100|10020|10068|10055|10100|10100|10021|10020|3861582
1507176000000|2017-10-05 04:00:00|10093|10031|10042|10011|10103|10103|10003|10002|3629652
1507262400000|2017-10-06 04:00:00|10050|9955|10005|9998|10050|10022|9935|9934|3058004
1507521600000|2017-10-09 04:00:00|10094|10035|9975|9957|10098|10097|9946|9920|4243849
1507608000000|2017-10-10 04:00:00|10000|9925|9964|9950|10022|10010|9867|9866|5638003
1507694400000|2017-10-11 04:00:00|9995|9804.5|9845|9840|9995|9968|9805|9804.5|6129656
1507780800000|2017-10-12 04:00:00|9904|9839|9694|9681|9904|9904|9682|9680|8160425
1507867200000|2017-10-13 04:00:00|9837|9637|9750|9722|9837|9837|9650|9637|4776959
1508126400000|2017-10-16 04:00:00|9789|9760|9812|9801|9827|9826|9758|9729|3695080
1508212800000|2017-10-17 04:00:00|9847|9786|9844|9828|9847|9846|9787|9786|4389316
1508299200000|2017-10-18 04:00:00|9884|9755|9840|9802|9884|9884|9755|9755|4027478
1508385600000|2017-10-19 04:00:00|9867|9783|9905|9885|9930|9929|9780|9775|4178950
1508472000000|2017-10-20 04:00:00|9966|9894|9960|9937|9966|9965|9894|9894|3815403
1508731200000|2017-10-23 04:00:00|9977|9859|9886|9875|9977|9975|9859|9859|4191093
1508817600000|2017-10-24 04:00:00|9900|9806|9846|9815|9900|9885|9806|9806|3495446
1508904000000|2017-10-25 04:00:00|9850|9745|9800|9782|9850|9822|9745|9745|3787765
1508990400000|2017-10-26 04:00:00|9948|9725|9866|9846|9948|9947|9728|9725|4921015
1509076800000|2017-10-27 04:00:00|9900|9689|9839|9830|9900|9869|9689|9689|5830838
1509336000000|2017-10-30 04:00:00|9876|9770.25|9801|9783|9876|9835|9770.25|9770.25|5397853
1509422400000|2017-10-31 04:00:00|9838|9738.42|9795|9781|9838|9838|9738.42|9738.42|4251473
1509508800000|2017-11-01 04:00:00|9945|9761|9885|9851|9945|9945|9771|9761|5208526
1509595200000|2017-11-02 04:00:00|9937|9844|9864|9835|9937|9937|9802|9801.5|5315807
1509681600000|2017-11-03 04:00:00|9921|9898|9877|9840|9937.99|9936|9792|9790|4286623
1509944400000|2017-11-06 05:00:00|10007|9835|10100|10070|10120|10120|9850|9835|12066833
1510030800000|2017-11-07 05:00:00|10145|10070|10180|10162|10289|10289|10070|10070|9487351
1510117200000|2017-11-08 05:00:00|10282|10043.01|10165|10145|10282|10200|10050|10043.01|5729431
1510203600000|2017-11-09 05:00:00|10465|9777|10350|10336|10465|10460|9793|9777|9766160
1510290000000|2017-11-10 05:00:00|10355|10226|10495|10486|10624|10622|10272|10226|12622554
1510549200000|2017-11-13 05:00:00|10450|10405|10470|10422|10514|10512|10399|10355|5865443
1510635600000|2017-11-14 05:00:00|10475|10291|10348|10300|10475|10475|10291|10291|5511776
1510722000000|2017-11-15 05:00:00|10340|10320|10365|10370|10396|10395|10222|10210|4300480
1510808400000|2017-11-16 05:00:00|10485|10345|10371|10305|10485|10400|10278|10275|4610528
1510894800000|2017-11-17 05:00:00|10492|10300|10348|10320|10492|10492|10300|10297.1|5514840
1511154000000|2017-11-20 05:00:00|10365|10270|10298|10270|10365|10360|10270|10270|3545105
1511240400000|2017-11-21 05:00:00|10299|10282|10290|10281|10335|10316|10280|10279|4262272
1511326800000|2017-11-22 05:00:00|10346|10255|10270|10255|10346|10346|10255|10255|3181465
1511499600000|2017-11-24 05:00:00|10305|10297|10266|10265|10332|10305|10246|10245|1548437
1511758800000|2017-11-27 05:00:00|10314|10238|10297|10278|10314|10314|10239|10238|2834453
1511845200000|2017-11-28 05:00:00|10304|10250|10388|10265|10388|10387|10218|10217|5758358
1511931600000|2017-11-29 05:00:00|10374|10339|10533|10502|10626|10625|10355|10331|10795902
1512018000000|2017-11-30 05:00:00|10575|10537|10479|10450|10577|10571|10448|10431|7244876
1512104400000|2017-12-01 05:00:00|10585|10387|10530|10526|10585|10583|10390|10387|7224866
1512363600000|2017-12-04 05:00:00|10600|10422|11040|11030|11267|11266|10600|10422|14353110
1512450000000|2017-12-05 05:00:00|11022|10652|10729|10710|11022|11022|10652|10652|10221651
1512536400000|2017-12-06 05:00:00|10771|10654|10640|10546|10799|10785|10530|10530|5936349
1512622800000|2017-12-07 05:00:00|10824|10250|10558|10550|10824|10664|10450|10250|7098029
1512709200000|2017-12-08 05:00:00|10550|10407.75|10445|10433|10550|10515|10407.75|10407.75|4979935
1512968400000|2017-12-11 05:00:00|10500|10250|10730|10710|10740|10720|10475|10250|5560931
1513054800000|2017-12-12 05:00:00|10894|10658.5|10870|10832|10894|10894|10660|10658.5|5799129
1513141200000|2017-12-13 05:00:00|10900|10655|10791|10776|10900|10894|10677|10655|8329184
1513227600000|2017-12-14 05:00:00|10900|10666|11095|11065|11155|11154|10507|10500|22105279
1513314000000|2017-12-15 05:00:00|11210|11000|11150|11102|11218|11200|11000|10800|12411896
1513573200000|2017-12-18 05:00:00|11180|11130|11090|11080|11220|11215|11031|11030.5|9429894
1513659600000|2017-12-19 05:00:00|11170|11005|11250|11137|11250|11239|11065|11005|7686309
1513746000000|2017-12-20 05:00:00|11200|11000|11015|10985|11230|11229|10970|10956|6392492
1513832400000|2017-12-21 05:00:00|11030|10955|10945|10931|11110|11107|10919|10900|7122711
1513918800000|2017-12-22 05:00:00|11000|10840|10867|10862|11000|10980|10846|10840|5186835
1514264400000|2017-12-26 05:00:00|10800|10800|10826|10813|10937|10935|10789|10722|2911384
1514350800000|2017-12-27 05:00:00|10861|10750|10787|10753|10917|10850|10746|10740|3957640
1514437200000|2017-12-28 05:00:00|10807|10706|10798|10771|10807|10800|10706|10706|2539839
1514523600000|2017-12-29 05:00:00|10788|10750|10764|10750|10834|10832|10738|10738|2826357
1514869200000|2018-01-02 05:00:00|10759|10751|11189|11166|11189|11177|10759|10585|8456112
1514955600000|2018-01-03 05:00:00|11209|11181|11236|11203|11344|11311|11152|11091|7248760
1515042000000|2018-01-04 05:00:00|11264|11228|11244|11197|11304|11289|11168|11159|5576630
1515128400000|2018-01-05 05:00:00|11224|11216|11177|11156|11284|11236|11130|11096|4297206
1515387600000|2018-01-08 05:00:00|11165|11157|11014|10999|11292|11157|10960|10950|6176887
1515474000000|2018-01-09 05:00:00|11179|11006|10998|10974|11179|11077|10975|10951|4333652
1515560400000|2018-01-10 05:00:00|11049|10990|10973|10948|11184|11044|10907|10896|4781077
1515646800000|2018-01-11 05:00:00|10954|10946|11117|11081|11204|11103|10954|10851|4827391
1515733200000|2018-01-12 05:00:00|11116|11108|11254|11227|11292|11267|11106|10924|4261542
1516078800000|2018-01-16 05:00:00|11235|11227|11093|11065|11354|11341|11068|11056|1866002
1516165200000|2018-01-17 05:00:00|11079|11071|11212|11197|11254|11217|11061|11051|5375021
1516251600000|2018-01-18 05:00:00|11204|11196|11071|11026|11454|11216|11025|11001|6329384
1516338000000|2018-01-19 05:00:00|11122|11063|11093|11044|11122|11102|10990|10979|6899526
1516597200000|2018-01-22 05:00:00|11052|10994|11114|11096|11160|11151|11021|10994|4432376
1516683600000|2018-01-23 05:00:00|11259|11106|11069|11037|11259|11136|10994|10985|4492739
1516770000000|2018-01-24 05:00:00|11230|10976|11073|11028|11309|11131|11037|10865|2007133
1516856400000|2018-01-25 05:00:00|11259|10796|11080|11056|11259|11176|11017|10796|4715877
1516942800000|2018-01-26 05:00:00|11129|11072|11245|11216|11258|11249|11064|10974|5704655
1517202000000|2018-01-29 05:00:00|11259|11216|11173|11151|11264|11238|11129|11096|5237531
1517288400000|2018-01-30 05:00:00|11194|11165|11038|10996|11259|11235|11015|10967|6862861
1517374800000|2018-01-31 05:00:00|11018|11010|10928|10878|11244|11071|10852|10797|6595463
1517461200000|2018-02-01 05:00:00|11082|10920|11069|11046|11292|11061|10744|10732|7368116
1517547600000|2018-02-02 05:00:00|11210|11061|10900|10836|11210|11061|10850|10797|7570177
1517806800000|2018-02-05 05:00:00|10864|10721|10433|10396|10868|10857|10374|10296|11524147
1517893200000|2018-02-06 05:00:00|10404|10181|10941|10929|10954|10929|10149|10112|14102302
1517979600000|2018-02-07 05:00:00|10932|10924|10603|10471|10944|10924|10452|10396|9684303
1518066000000|2018-02-08 05:00:00|10469|10461|10241|10177|10601|10588|10126|10098|8771183
1518152400000|2018-02-09 05:00:00|10194|10186|10311|10217|10437|10362|10032|10021|9572413
1518411600000|2018-02-12 05:00:00|10676|10121|10344|10273|10676|10475|10215|10121|7069423
1518498000000|2018-02-13 05:00:00|10265|10257|10434|10410|10504|10427|10252|10230|5792770
1518584400000|2018-02-14 05:00:00|10418|10245|10479|10436|10504|10470|10271|10245|5282143
1518670800000|2018-02-15 05:00:00|10469|10461|10549|10520|10604|10548|10402|10251|4547157
1518757200000|2018-02-16 05:00:00|10553|10545|10664|10626|10739|10730|10512|10401|5666146
1519102800000|2018-02-20 05:00:00|10714|10656|10629|10602|10849|10751|10558|10491|5169995
1519189200000|2018-02-21 05:00:00|10603|10595|10498|10465|10791|10685|10479|10399|4191409
1519275600000|2018-02-22 05:00:00|10489|10481|10604|10532|10606|10596|10473|10297|3264337
1519362000000|2018-02-23 05:00:00|10569|10561|10753|10721|10759|10731|10549|10436|4053576
1519621200000|2018-02-26 05:00:00|10791|10701|10999|10981|10999|10986|10754|10594|5694447
1519707600000|2018-02-27 05:00:00|11029|10991|10527|10491|11029|10991|10489|10471|10509999
1519794000000|2018-02-28 05:00:00|10499|10440|10353|10314|10654|10550|10310|10301|6328718
1519880400000|2018-03-01 05:00:00|10344|10336|10289|10266|10539|10398|10138|10129|7690498
1519966800000|2018-03-02 05:00:00|10274|10191|10331|10266|10404|10312|10151|10046|5979179
1520226000000|2018-03-05 05:00:00|10304|10296|10365|10331|10679|10392|10247|10040|4132642
1520312400000|2018-03-06 05:00:00|10449|10357|10352|10287|10504|10490|10280|10185|4686031
1520398800000|2018-03-07 05:00:00|10295|10263|10357|10336|10489|10420|10282|10263|4717003
1520485200000|2018-03-08 05:00:00|10364|10349|10443|10396|10486|10453|10352|10263|4697815
1520571600000|2018-03-09 05:00:00|10484|10435|10476|10437|10682|10470|10370|10263|3994246
1520827200000|2018-03-12 04:00:00|10463|10455|10521|10498|10599|10589|10463|10311|4667836
1520913600000|2018-03-13 04:00:00|10506|10296|10391|10339|10682|10574|10347|10296|4939642
1521000000000|2018-03-14 04:00:00|10375|10367|10451|10386|10472|10457|10354|10296|4867694
1521086400000|2018-03-15 04:00:00|10394|10296|10378|10346|10479|10438|10330|10296|3829240
1521172800000|2018-03-16 04:00:00|10364|10356|10296|10286|10432|10420|10289|10277|7232805
1521432000000|2018-03-19 04:00:00|10342|10288|10164|10120|10342|10296|10107|10097|4632614
1521518400000|2018-03-20 04:00:00|10128|10040|10161|10136|10264|10210|10081|10040|6089424
1521604800000|2018-03-21 04:00:00|10154|10146|10208|10181|10330|10287|10129|10040|4316231
1521691200000|2018-03-22 04:00:00|10189|10040|10059|10034|10237|10159|10046|10034|6021972
1521777600000|2018-03-23 04:00:00|10042|9996|9902|9871|10203|10105|9850|9841|4935969
1522036800000|2018-03-26 04:00:00|9858|9850|10074|10038|10104|10081|9858|9796|5398396
1522123200000|2018-03-27 04:00:00|10145|10066|9992|9909|10204|10136|9896|9884|5039217
1522209600000|2018-03-28 04:00:00|9916|9908|9922|9856|10033|10003|9820|9811|6018185
1522296000000|2018-03-29 04:00:00|9904|9896|10096|10004|10132|10122|9897|9796|6386673
1522641600000|2018-04-02 04:00:00|10048|10040|9879|9827|10254|10093|9785|9774|5855004
1522728000000|2018-04-03 04:00:00|9878|9870|9973|9939|10068|9948|9776|9766|6158007
1522814400000|2018-04-04 04:00:00|9947|9776|10133|10098|10254|10111|9758|9706|6445964
1522900800000|2018-04-05 04:00:00|10119|10111|10104|10056|10243|10233|10084|9906|4925081
1522987200000|2018-04-06 04:00:00|10064|9909|10037|10017|10253|10213|9950|9909|4990272
1523246400000|2018-04-09 04:00:00|10036|10028|9992|9961|10254|10146|9963|9931|4898015
1523332800000|2018-04-10 04:00:00|10110|9984|10137|10077|10164|10148|10040|9913|5981197
1523419200000|2018-04-11 04:00:00|10136|10128|10153|10106|10254|10160|10030|9998|4509354
1523505600000|2018-04-12 04:00:00|10104|10096|10043|10016|10236|10158|9972|9963|5466558
1523592000000|2018-04-13 04:00:00|10034|10026|10054|10032|10156|10145|10022|9930|4472232
1523851200000|2018-04-16 04:00:00|10044|10036|10094|10047|10214|10117|9978|9969|7602439
1523937600000|2018-04-17 04:00:00|10093|10085|10234|10200|10278|10254|10081|10047|7397843
1524024000000|2018-04-18 04:00:00|10279|10226|10149|10117|10304|10262|10119|10096|4488614
1524110400000|2018-04-19 04:00:00|10184|10141|10108|10040|10300|10153|10029|10018|5252881
1524196800000|2018-04-20 04:00:00|10129|10100|10023|10014|10194|10133|9995|9926|4111064
1524456000000|2018-04-23 04:00:00|10064|9956|10039|10011|10144|10049|9958|9896|4151106
1524542400000|2018-04-24 04:00:00|10029|10021|9968|9958|10194|10078|9893|9846|4963442
1524628800000|2018-04-25 04:00:00|10024|9960|10172|10146|10192|10156|9904|9817|6686773
1524715200000|2018-04-26 04:00:00|10155|10147|10014|9996|10194|10147|9979|9970|5399720
1524801600000|2018-04-27 04:00:00|10004|9906|9939|9921|10194|10006|9900|9888|5765546
1525060800000|2018-04-30 04:00:00|9990|9931|10044|10006|10142|10132|9990|9931|6142068
1525147200000|2018-05-01 04:00:00|10034|10026|10028|10016|10194|10071|9898|9889|5219769
1525233600000|2018-05-02 04:00:00|10074|10020|9963|9943|10104|10068|9930|9839|7442359
1525320000000|2018-05-03 04:00:00|9961|9953|9918|9876|10004|9973|9773|9764|8040339
1525406400000|2018-05-04 04:00:00|9886|9878|10129|10099|10139|10130|9862|9776|7301036
1525665600000|2018-05-07 04:00:00|10122|10114|10204|10192|10329|10316|10122|9965|7790434
1525752000000|2018-05-08 04:00:00|10329|10196|10064|10046|10404|10385|10004|9991|11105280
1525838400000|2018-05-09 04:00:00|10055|10047|10013|9987|10232|10212|9937|9926|14277963
1525924800000|2018-05-10 04:00:00|10104|10005|10169|10127|10212|10202|10025|9946|6695150
1526011200000|2018-05-11 04:00:00|10135|10138|10209|10196|10244|10216|10131|10122|4020004
1526270400000|2018-05-14 04:00:00|10205|10197|10281|10247|10353|10343|10205|10071|6586786
1526356800000|2018-05-15 04:00:00|10324|10273|10351|10333|10354|10341|10219|10096|4204431
1526443200000|2018-05-16 04:00:00|10384|10343|10519|10496|10519|10499|10279|10164|6267291
1526529600000|2018-05-17 04:00:00|10504|10463|10448|10430|10552|10542|10414|10402|5584382
1526616000000|2018-05-18 04:00:00|10438|10411|10399|10386|10549|10476|10361|10352|3770146
1526875200000|2018-05-21 04:00:00|10399|10391|10407|10389|10503|10456|10369|10346|4235890
1526961600000|2018-05-22 04:00:00|10401|10393|10411|10396|10553|10544|10395|10346|4844646
1527048000000|2018-05-23 04:00:00|10434|10403|10293|10272|10439|10403|10213|10203|6006338
1527134400000|2018-05-24 04:00:00|10279|10271|10223|10211|10464|10276|10127|10116|5739960
1527220800000|2018-05-25 04:00:00|10219|10096|10234|10212|10304|10295|10202|10096|3846201
1527566400000|2018-05-29 04:00:00|10224|10216|9984|9956|10284|10216|9943|9934|7936160
1527652800000|2018-05-30 04:00:00|10048|9976|10002|9986|10154|10044|9947|9896|5284495
1527739200000|2018-05-31 04:00:00|10057|9994|9963|9926|10176|10019|9885|9876|6455093
1527825600000|2018-06-01 04:00:00|9944|9936|9944|9926|10125|10000|9925|9818|4766867
1528084800000|2018-06-04 04:00:00|9940|9932|10028|10011|10054|10045|9940|9911|4823459
1528171200000|2018-06-05 04:00:00|10019|10012|10019|9996|10108|10046|9983|9971|4217943
1528257600000|2018-06-06 04:00:00|10004|9976|10199|10176|10204|10192|9982|9972|5378295
1528344000000|2018-06-07 04:00:00|10195|10187|10274|10196|10304|10290|10162|10018|5780182
1528430400000|2018-06-08 04:00:00|10229|10221|10399|10368|10404|10394|10204|10030|5216038
1528689600000|2018-06-11 04:00:00|10402|10394|10479|10432|10484|10474|10386|10217|6175643
1528776000000|2018-06-12 04:00:00|10440|10402|10284|10251|10527|10517|10204|10176|6636829
1528862400000|2018-06-13 04:00:00|10272|10264|10644|10586|10792|10783|10145|10116|16973950
1528948800000|2018-06-14 04:00:00|10594|10556|10877|10851|10953|10943|10594|10502|14636179
1529035200000|2018-06-15 04:00:00|10863|10855|10889|10856|10946|10936|10724|10696|10731326
1529294400000|2018-06-18 04:00:00|10889|10881|10687|10646|10889|10881|10659|10633|6696494
1529380800000|2018-06-19 04:00:00|10664|10656|10625|10606|10745|10694|10539|10456|6363265
1529467200000|2018-06-20 04:00:00|10614|10561|10778|10740|10874|10846|10448|10306|14371405
1529553600000|2018-06-21 04:00:00|10758|10750|10603|10585|10774|10750|10584|10575|5683580
1529640000000|2018-06-22 04:00:00|10592|10584|10663|10630|10994|10675|10586|10296|5902539
1529899200000|2018-06-25 04:00:00|10644|10636|10465|10442|10760|10636|10379|10366|6123711
1529985600000|2018-06-26 04:00:00|10459|10451|10454|10426|10604|10465|10395|10296|4564636
1530072000000|2018-06-27 04:00:00|10478|10446|10429|10397|10592|10583|10355|10296|6643977
1530158400000|2018-06-28 04:00:00|10424|10416|10500|10451|10604|10507|10372|10296|4651842
1530244800000|2018-06-29 04:00:00|10497|10489|10554|10490|10656|10563|10470|10356|4459532
1530504000000|2018-07-02 04:00:00|10498|10296|10552|10521|10605|10550|10395|10296|3785569
1530590400000|2018-07-03 04:00:00|10529|10345|10417|10406|10605|10582|10357|10296|1599974
1530763200000|2018-07-05 04:00:00|10418|10410|10524|10468|10598|10555|10404|10261|3534065
1530849600000|2018-07-06 04:00:00|10489|10481|10500|10482|10548|10499|10411|10329|2734988
1531108800000|2018-07-09 04:00:00|10490|10482|10614|10596|10700|10601|10482|10469|3588418
1531195200000|2018-07-10 04:00:00|10606|10598|10593|10491|10704|10654|10491|10446|3028306
1531281600000|2018-07-11 04:00:00|10607|10599|10822|10800|10938|10926|10494|10446|8895509
1531368000000|2018-07-12 04:00:00|10808|10786|10912|10832|10954|10915|10788|10656|4201150
1531454400000|2018-07-13 04:00:00|10840|10796|11004|10989|11029|11019|10774|10715|6065090
1531713600000|2018-07-16 04:00:00|10997|10996|11069|10998|11099|11076|10887|10866|6291198
1531800000000|2018-07-17 04:00:00|11025|11017|11039|11026|11266|11255|11004|10747|6889528
1531886400000|2018-07-18 04:00:00|11069|11031|11093|11040|11112|11102|10972|10946|4693716
1531972800000|2018-07-19 04:00:00|11074|11066|11294|11277|11472|11463|11014|10902|13502404
1532059200000|2018-07-20 04:00:00|11285|11216|11152|11112|11399|11271|11089|11079|9521102
1532318400000|2018-07-23 04:00:00|11204|11144|11163|11107|11304|11144|11038|11028|3741411
1532404800000|2018-07-24 04:00:00|11132|11124|11094|11036|11303|11180|11059|11001|4047783
1532491200000|2018-07-25 04:00:00|11074|11066|11054|11023|11271|11135|10967|10891|4875281
1532577600000|2018-07-26 04:00:00|11053|11045|11402|11375|11461|11450|11053|10962|6931551
1532664000000|2018-07-27 04:00:00|11383|11311|11274|11217|11504|11398|11198|11096|3929487
1532923200000|2018-07-30 04:00:00|11369|11266|11293|11247|11369|11329|11213|11066|3796501
1533009600000|2018-07-31 04:00:00|11254|11246|11428|11345|11428|11399|11241|11103|5941682
1533096000000|2018-08-01 04:00:00|11404|11396|11379|11306|11449|11396|11264|11155|4251007
1533182400000|2018-08-02 04:00:00|11349|11341|11319|11256|11404|11341|11175|11146|2726431
1533268800000|2018-08-03 04:00:00|11359|11311|11409|11381|11414|11405|11254|11181|3493154
1533528000000|2018-08-06 04:00:00|11439|11363|11696|11676|11702|11690|11424|11196|9131077
1533614400000|2018-08-07 04:00:00|11689|11681|11603|11594|11796|11784|11304|11281|11408991
1533700800000|2018-08-08 04:00:00|11602|11521|11402|11388|11645|11630|11394|11376|8344490
1533787200000|2018-08-09 04:00:00|11429|11394|11442|11397|11594|11475|11294|11281|4616862
1533873600000|2018-08-10 04:00:00|11429|11421|11281|11264|11615|11446|11245|11236|4156730
1534132800000|2018-08-13 04:00:00|11289|11196|11239|11211|11304|11269|11177|11168|4372897
1534219200000|2018-08-14 04:00:00|11219|11221|11293|11273|11323|11313|11203|11070|3115685
1534305600000|2018-08-15 04:00:00|11324|11285|11309|11281|11358|11307|11152|11089|3599384
1534392000000|2018-08-16 04:00:00|11304|11296|11264|11232|11401|11347|11244|11127|3466214
1534478400000|2018-08-17 04:00:00|11246|11238|11273|11219|11304|11276|11194|11071|3266332
1534737600000|2018-08-20 04:00:00|11254|11246|11211|11193|11404|11286|11196|11107|3623930
1534824000000|2018-08-21 04:00:00|11208|11200|11201|11174|11375|11295|11194|11106|3459033
1534910400000|2018-08-22 04:00:00|11194|11186|11206|11187|11404|11265|11194|10996|2231889
1534996800000|2018-08-23 04:00:00|11199|11191|11212|11186|11309|11210|11159|11147|2604060
1535083200000|2018-08-24 04:00:00|11204|11196|11223|11189|11309|11265|11153|11106|2390494
1535342400000|2018-08-27 04:00:00|11198|11190|11251|11236|11400|11282|11198|11106|3060693
1535428800000|2018-08-28 04:00:00|11445|11243|11274|11254|11445|11274|11224|11213|1852681
1535515200000|2018-08-29 04:00:00|11254|11246|11249|11228|11354|11268|11206|11196|2349618
1535601600000|2018-08-30 04:00:00|11244|11236|11194|11156|11354|11237|11164|11106|2213634
1535688000000|2018-08-31 04:00:00|11169|11161|11224|11198|11354|11223|11163|11106|2767427
1536033600000|2018-09-04 04:00:00|11402|11216|11124|11071|11402|11216|11070|11051|4108122
1536120000000|2018-09-05 04:00:00|11089|11081|10994|10976|11260|11081|10981|10961|4493389
1536206400000|2018-09-06 04:00:00|11004|10986|11030|11014|11104|11037|10941|10896|3325823
1536292800000|2018-09-07 04:00:00|11054|11022|11118|11096|11139|11130|10994|10896|3063853
1536552000000|2018-09-10 04:00:00|11084|11076|11091|11058|11200|11186|11042|10896|3074898
1536638400000|2018-09-11 04:00:00|11072|11064|10981|10961|11263|11064|10957|10896|3998616
1536724800000|2018-09-12 04:00:00|10967|10959|11062|10941|11155|11021|10920|10902|3579081
1536811200000|2018-09-13 04:00:00|10952|10944|11074|11051|11104|11067|10944|10896|3314429
1536897600000|2018-09-14 04:00:00|11055|11047|10927|10897|11254|11120|10893|10884|3733825
1537156800000|2018-09-17 04:00:00|11115|10796|10928|10866|11115|10983|10868|10796|3974042
1537243200000|2018-09-18 04:00:00|10894|10886|10973|10956|11132|10969|10828|10796|3416635
1537329600000|2018-09-19 04:00:00|10965|10957|11001|10977|11168|11013|10944|10796|4079886
1537416000000|2018-09-20 04:00:00|10985|10799|11179|11136|11204|11190|10985|10796|5225501
1537502400000|2018-09-21 04:00:00|11204|11171|11064|11046|11462|11220|11045|11036|14321176
1537761600000|2018-09-24 04:00:00|11173|11043|11339|11321|11344|11326|11135|11013|6647058
1537848000000|2018-09-25 04:00:00|11354|11331|11391|11360|11475|11466|11273|11261|8132786
1537934400000|2018-09-26 04:00:00|11368|11357|11542|11503|11636|11626|11368|11357|7388403
1538020800000|2018-09-27 04:00:00|11541|11533|11622|11600|11664|11655|11510|11425|3774121
1538107200000|2018-09-28 04:00:00|11608|11532|11704|11681|11750|11741|11540|11514|4588132
1538366400000|2018-10-01 04:00:00|11794|11549|11628|11601|11804|11756|11573|11549|5639483
1538452800000|2018-10-02 04:00:00|11623|11615|11765|11696|11829|11766|11532|11514|4554577
1538539200000|2018-10-03 04:00:00|11764|11757|11679|11656|11814|11803|11664|11649|4195114
1538625600000|2018-10-04 04:00:00|11665|11657|11629|11612|11822|11721|11517|11497|4729216
1538712000000|2018-10-05 04:00:00|11619|11611|11489|11474|11816|11651|11479|11456|4386925
1538971200000|2018-10-08 04:00:00|11482|11474|11716|11668|11753|11699|11404|11372|4068496
1539057600000|2018-10-09 04:00:00|11704|11696|11723|11690|11809|11770|11608|11396|4688336
1539144000000|2018-10-10 04:00:00|11807|11715|11249|11179|11807|11718|11204|11108|6446830
1539230400000|2018-10-11 04:00:00|11224|11216|11283|11206|11329|11318|11042|10930|7365101
1539316800000|2018-10-12 04:00:00|11205|11197|11284|11238|11333|11322|11104|11026|4220395
1539576000000|2018-10-15 04:00:00|11294|11061|11383|11331|11479|11457|11119|11046|3869561
1539662400000|2018-10-16 04:00:00|11339|11198|11653|11616|11693|11652|11339|11198|5561408
1539748800000|2018-10-17 04:00:00|11624|11425|11702|11667|11781|11718|11548|11368|4653173
1539835200000|2018-10-18 04:00:00|11704|11696|11672|11601|11749|11708|11564|11496|4512132
1539921600000|2018-10-19 04:00:00|11639|11631|11902|11856|11919|11910|11639|11631|7780817
1540180800000|2018-10-22 04:00:00|11974|11796|11829|11806|11994|11956|11776|11719|5935994
1540267200000|2018-10-23 04:00:00|11816|11808|11829|11750|11909|11844|11548|11537|6130491
1540353600000|2018-10-24 04:00:00|11804|11796|11224|11196|11997|11796|11131|11121|8253244
1540440000000|2018-10-25 04:00:00|11353|11216|11347|11301|11494|11462|11218|11046|4991784
1540526400000|2018-10-26 04:00:00|11295|11287|11353|11321|11590|11408|11217|11191|5574985
1540785600000|2018-10-29 04:00:00|11329|11108|11309|11296|11804|11488|11205|11107|6520850
1540872000000|2018-10-30 04:00:00|11354|11301|11484|11472|11504|11484|11253|11107|4934973
1540958400000|2018-10-31 04:00:00|11480|11486|11523|11437|12004|11648|11449|11437|6509886
1541044800000|2018-11-01 04:00:00|11487|11479|11598|11571|11804|11624|11487|11107|4275975
1541131200000|2018-11-02 04:00:00|11723|11590|11552|11506|11800|11762|11443|11433|4381464
1541394000000|2018-11-05 05:00:00|11522|11514|11599|11527|11723|11618|11504|11312|5590767
1541480400000|2018-11-06 05:00:00|11567|11559|11669|11597|11728|11678|11535|11316|3229851
1541566800000|2018-11-07 05:00:00|11664|11656|11723|11694|11804|11746|11529|11512|5655878
1541653200000|2018-11-08 05:00:00|11716|11708|11839|11817|11973|11909|11527|11517|7660923
1541739600000|2018-11-09 05:00:00|11903|11831|11824|11796|12024|12013|11716|11626|12036595
1541998800000|2018-11-12 05:00:00|11903|11635|11674|11636|12003|11840|11667|11635|6151022
1542085200000|2018-11-13 05:00:00|11654|11646|11759|11700|11851|11773|11624|11614|3379083
1542171600000|2018-11-14 05:00:00|11745|11737|11744|11696|11870|11813|11650|11454|5091541
1542258000000|2018-11-15 05:00:00|11685|11677|11729|11681|11864|11737|11577|11566|5329381
1542344400000|2018-11-16 05:00:00|11730|11722|11663|11619|11998|11728|11609|11576|5116213
1542603600000|2018-11-19 05:00:00|11672|11664|11554|11506|11819|11771|11483|11466|6997412
1542690000000|2018-11-20 05:00:00|11544|11536|11198|11150|11784|11536|11156|11112|8704106
1542776400000|2018-11-21 05:00:00|11193|11185|11331|11299|11481|11394|11193|10996|5007122
1542949200000|2018-11-23 05:00:00|11330|11322|11211|11201|11468|11323|11181|11081|2110578
1543208400000|2018-11-26 05:00:00|11304|11093|11242|11196|11404|11346|11198|11093|4577305
1543294800000|2018-11-27 05:00:00|11238|11230|11413|11387|11454|11405|11238|11035|4873498
1543381200000|2018-11-28 05:00:00|11604|11405|11589|11558|11633|11623|11412|11190|6431866
1543467600000|2018-11-29 05:00:00|11579|11571|11688|11633|11775|11709|11526|11371|7923513
1543554000000|2018-11-30 05:00:00|11784|11680|11576|11546|11784|11701|11511|11502|9242193
1543813200000|2018-12-03 05:00:00|11754|11572|11569|11537|11754|11709|11495|11466|6475584
1543899600000|2018-12-04 05:00:00|11546|11538|11344|11296|11696|11621|11271|11262|7251895
1544072400000|2018-12-06 05:00:00|11304|11096|11434|11421|11492|11434|11124|11096|7607009
1544158800000|2018-12-07 05:00:00|11424|11426|11229|11173|11517|11426|11166|11107|6002236
1544418000000|2018-12-10 05:00:00|11372|11364|11190|11104|11372|11364|10958|10948|5082179
1544504400000|2018-12-11 05:00:00|11189|11181|11372|11194|11382|11367|11149|10983|4567025
1544590800000|2018-12-12 05:00:00|11201|11193|11282|11222|11403|11393|11201|11054|4583664
1544677200000|2018-12-13 05:00:00|11467|11274|11333|11247|11467|11355|11239|11065|5024853
1544763600000|2018-12-14 05:00:00|11336|11328|11237|11198|11460|11386|11210|11058|5485425
1545022800000|2018-12-17 05:00:00|11404|11229|11104|11071|11404|11284|11009|10999|5707453
1545109200000|2018-12-18 05:00:00|11084|11076|11002|10900|11274|11143|10895|10878|4699194
1545195600000|2018-12-19 05:00:00|10928|10920|10954|10898|11215|11191|10901|10796|7331059
1545282000000|2018-12-20 05:00:00|10906|10796|10769|10727|11094|10926|10621|10607|6508103
1545368400000|2018-12-21 05:00:00|10773|10765|10459|10417|11229|10870|10391|10196|9817603
1545627600000|2018-12-24 05:00:00|10425|10380|10058|10046|10560|10449|10048|10036|4819711
1545800400000|2018-12-26 05:00:00|10064|10031|10581|10497|10609|10595|10058|10031|6553402
1545886800000|2018-12-27 05:00:00|10555|10547|10691|10618|10704|10666|10284|10275|5850810
1545973200000|2018-12-28 05:00:00|10672|10683|10763|10726|10871|10847|10626|10452|5603939
1546232400000|2018-12-31 05:00:00|10734|10692|10992|10951|10993|10964|10734|10692|4886333
1546405200000|2019-01-02 05:00:00|10972|10964|10744|10704|11003|10964|10709|10646|6972833
1546491600000|2019-01-03 05:00:00|10709|10701|10648|10581|10962|10860|10599|10581|6777301
1546578000000|2019-01-04 05:00:00|10604|10596|10964|10926|11079|11069|10604|10547|7157824
1546837200000|2019-01-07 05:00:00|11055|10812|11097|11054|11144|11135|10936|10812|4464043
1546923600000|2019-01-08 05:00:00|11069|11061|11174|11119|11261|11251|11069|10890|5726937
1547010000000|2019-01-09 05:00:00|11324|11166|11248|11184|11334|11275|11161|11046|4265601
1547096400000|2019-01-10 05:00:00|11204|11196|11303|11246|11334|11286|11155|11106|4347634
1547182800000|2019-01-11 05:00:00|11255|11247|11264|11241|11391|11287|11179|11046|3209484
1547442000000|2019-01-14 05:00:00|11269|11261|11304|11238|11349|11264|11150|11046|4536683
1547528400000|2019-01-15 05:00:00|11246|11082|11177|11142|11391|11312|11066|11056|7141764
1547614800000|2019-01-16 05:00:00|11380|11169|11093|11068|11380|11195|11086|11046|4299147
1547701200000|2019-01-17 05:00:00|11094|11086|11152|11097|11193|11120|11028|11012|3667576
1547787600000|2019-01-18 05:00:00|11129|11121|11154|11076|11199|11183|11088|11046|6399980
1548133200000|2019-01-22 05:00:00|11179|10961|11094|11046|11179|11128|10980|10896|4958862
1548219600000|2019-01-23 05:00:00|11054|10896|11104|11081|11189|11178|11005|10896|4591281
1548306000000|2019-01-24 05:00:00|11089|10961|11059|11037|11194|11099|10997|10961|4666642
1548392400000|2019-01-25 05:00:00|11204|11051|11124|11080|11204|11142|11071|11051|3350354
1548651600000|2019-01-28 05:00:00|11113|11105|11074|10996|11204|11105|11000|10958|4412437
1548738000000|2019-01-29 05:00:00|11007|10999|11123|11090|11204|11106|11005|10948|3852988
1548824400000|2019-01-30 05:00:00|11119|11111|11028|10996|11204|11124|10901|10859|5738902
1548910800000|2019-01-31 05:00:00|11020|11012|11193|11161|11212|11193|10997|10886|4936055
1548997200000|2019-02-01 05:00:00|11304|11185|11162|11101|11304|11189|11098|11006|4731191
1549256400000|2019-02-04 05:00:00|11224|11006|11212|11186|11304|11193|11073|11006|4563813
1549342800000|2019-02-05 05:00:00|11194|10675|11324|11312|11528|11513|11150|10675|10349542
1549429200000|2019-02-06 05:00:00|11369|11316|11143|11128|11437|11426|11112|11102|9706702
1549515600000|2019-02-07 05:00:00|11144|11136|11087|11046|11552|11141|10986|10596|6245763
1549602000000|2019-02-08 05:00:00|11060|11052|11154|11126|11181|11148|11012|10995|4340868
1549861200000|2019-02-11 05:00:00|11155|11147|10971|10956|11254|11174|10930|10921|7221365
1549947600000|2019-02-12 05:00:00|10974|10966|10942|10921|11087|11076|10920|10896|5306856
1550034000000|2019-02-13 05:00:00|11054|10934|11004|10946|11054|11043|10904|10886|4713212
1550120400000|2019-02-14 05:00:00|11054|10996|11062|11006|11153|11144|10963|10926|4690877
1550206800000|2019-02-15 05:00:00|11029|11021|11259|11227|11284|11259|11029|10951|5344575
1550552400000|2019-02-19 05:00:00|11194|11186|11353|11331|11381|11372|11194|11096|6202199
1550638800000|2019-02-20 05:00:00|11404|11345|11354|11341|11413|11403|11334|11222|5280395
1550725200000|2019-02-21 05:00:00|11356|11348|11433|11406|11458|11448|11292|11222|7257351
1550811600000|2019-02-22 05:00:00|11504|11425|11551|11502|11581|11571|11400|11232|6486717
1551070800000|2019-02-25 05:00:00|11529|11521|11363|11346|11604|11575|11355|11331|5854884
1551157200000|2019-02-26 05:00:00|11359|11351|11352|11303|11527|11396|11291|11246|6513641
1551243600000|2019-02-27 05:00:00|11552|11344|11299|11263|11552|11345|11251|11241|5238282
1551330000000|2019-02-28 05:00:00|11424|11291|11302|11256|11424|11338|11280|11222|3980399
1551416400000|2019-03-01 05:00:00|11424|11294|11409|11393|11448|11437|11348|11222|4664701
1551675600000|2019-03-04 05:00:00|11406|11398|11437|11421|11492|11438|11314|11222|4160276
1551762000000|2019-03-05 05:00:00|11492|11429|11402|11378|11492|11449|11381|11232|3600073
1551848400000|2019-03-06 05:00:00|11386|11222|11513|11446|11514|11500|11379|11222|5303396
1551934800000|2019-03-07 05:00:00|11509|11501|11418|11366|11514|11501|11351|11285|4347486
1552021200000|2019-03-08 05:00:00|11411|11403|11432|11381|11504|11403|11295|11217|4574098
1552276800000|2019-03-11 04:00:00|11385|11377|11499|11486|11504|11495|11379|11196|4639338
1552363200000|2019-03-12 04:00:00|11604|11491|11477|11454|11604|11525|11411|11309|6992512
1552449600000|2019-03-13 04:00:00|11604|11469|11442|11409|11604|11491|11378|11263|10783011
1552536000000|2019-03-14 04:00:00|11417|11203|11449|11427|11481|11472|11397|11203|12777850
1552622400000|2019-03-15 04:00:00|11454|11446|11370|11346|11603|11543|11354|11106|9303471
1552881600000|2019-03-18 04:00:00|11603|11202|11329|11311|11609|11410|11252|11202|15480489
1552968000000|2019-03-19 04:00:00|11392|11111|11039|11021|11453|11366|10991|10982|25107288
1553054400000|2019-03-20 04:00:00|11034|11026|10994|10971|11092|11083|10810|10801|26070555
1553140800000|2019-03-21 04:00:00|11115|10801|10903|10886|11115|11051|10842|10801|19537049
1553227200000|2019-03-22 04:00:00|10928|10895|10842|10809|10928|10912|10758|10742|16085671
1553486400000|2019-03-25 04:00:00|10824|10816|10824|10780|11009|10902|10738|10729|13227829
1553572800000|2019-03-26 04:00:00|10819|10811|11004|10988|11038|11029|10819|10716|11702593
1553659200000|2019-03-27 04:00:00|11088|10996|11023|10996|11113|11104|10979|10896|7954825
1553745600000|2019-03-28 04:00:00|11115|11015|11104|11074|11132|11123|11029|10896|8730370
1553832000000|2019-03-29 04:00:00|11241|11096|11107|11096|11241|11152|11044|10896|9897517
1554091200000|2019-04-01 04:00:00|11104|11073|11272|11247|11291|11282|11104|11073|8268970
1554177600000|2019-04-02 04:00:00|11254|11246|11208|11187|11344|11331|11194|11147|6509217
1554264000000|2019-04-03 04:00:00|11249|11096|11264|11247|11399|11306|11227|11096|7582908
1554350400000|2019-04-04 04:00:00|11261|11253|11484|11466|11493|11481|11261|11096|9988305
1554436800000|2019-04-05 04:00:00|11502|11476|11519|11494|11539|11508|11436|11401|8581285
1554696000000|2019-04-08 04:00:00|11594|11307|11509|11491|11594|11578|11469|11307|7437795
1554782400000|2019-04-09 04:00:00|11501|11493|11687|11671|11721|11712|11501|11405|13063666
1554868800000|2019-04-10 04:00:00|11679|11761|11754|11738|11811|11795|11634|11608|10317922
1554955200000|2019-04-11 04:00:00|11814|11746|11654|11626|11814|11785|11620|11586|9343058
1555041600000|2019-04-12 04:00:00|11804|11646|13008|12996|13094|13085|11740|11496|48877143
1555300800000|2019-04-15 04:00:00|13007|12999|13219|13203|13274|13265|12913|12899|24094647
1555387200000|2019-04-16 04:00:00|13392|13211|13024|12996|13392|13273|12960|12948|10524871
1555473600000|2019-04-17 04:00:00|13004|12926|13134|13121|13241|13232|12936|12835|10428750
1555560000000|2019-04-18 04:00:00|13204|13126|13245|13216|13304|13281|13119|13096|7867715
1555905600000|2019-04-22 04:00:00|13194|13177|13166|13157|13224|13209|13109|13099|7051065
1555992000000|2019-04-23 04:00:00|13289|13158|13353|13337|13428|13418|13207|12996|8709557
1556078400000|2019-04-24 04:00:00|13352|13344|13534|13525|13579|13570|13280|13098|7932046
1556164800000|2019-04-25 04:00:00|13533|13446|13783|13748|13892|13876|13474|13422|11068214
1556251200000|2019-04-26 04:00:00|13782|13774|14009|13997|14029|14008|13764|13508|9749727
1556510400000|2019-04-29 04:00:00|14164|14001|13884|13874|14314|14296|13767|13757|19051692
1556596800000|2019-04-30 04:00:00|13974|13876|13714|13699|14054|13981|13610|13599|10135016
1556683200000|2019-05-01 04:00:00|13954|13706|13629|13607|13954|13811|13610|13596|5840445
1556769600000|2019-05-02 04:00:00|13791|13621|13468|13459|13791|13659|13245|13234|11587993
1556856000000|2019-05-03 04:00:00|13456|13448|13438|13426|13594|13529|13383|13249|6166873
1557115200000|2019-05-06 04:00:00|13429|13196|13502|13482|13554|13540|13164|12996|6847574
1557201600000|2019-05-07 04:00:00|13491|13483|13354|13321|13624|13596|13282|13268|7526771
1557288000000|2019-05-08 04:00:00|13348|13340|13583|13561|13823|13810|13324|13296|9989437
1557374400000|2019-05-09 04:00:00|13564|13575|13364|13326|13652|13637|13292|13279|10736865
1557460800000|2019-05-10 04:00:00|13334|13296|13408|13395|13606|13427|13130|13120|6695730
1557720000000|2019-05-13 04:00:00|13404|13396|13114|13096|13503|13396|13061|13051|7460939
1557806400000|2019-05-14 04:00:00|13224|13106|13379|13352|13470|13460|13204|13102|8019182
1557892800000|2019-05-15 04:00:00|13364|13356|13481|13467|13525|13516|13228|13213|6561412
1557979200000|2019-05-16 04:00:00|13584|13473|13567|13546|13644|13634|13482|13446|6886309
1558065600000|2019-05-17 04:00:00|13556|13548|13509|13496|13602|13591|13424|13346|5209269
1558324800000|2019-05-20 04:00:00|13504|13441|13453|13413|13722|13533|13334|13321|4953064
1558411200000|2019-05-21 04:00:00|13454|13446|13422|13405|13524|13482|13318|13229|4093360
1558497600000|2019-05-22 04:00:00|13504|13414|13388|13371|13504|13417|13346|13186|3142918
1558584000000|2019-05-23 04:00:00|13383|13380|13290|13258|13524|13380|13202|13096|4252210
1558670400000|2019-05-24 04:00:00|13267|13259|13287|13258|13409|13351|13227|13103|2730446
1559016000000|2019-05-28 04:00:00|13268|13260|13269|13236|13409|13398|13254|13096|3829350
1559102400000|2019-05-29 04:00:00|13405|13261|13166|13151|13405|13261|13083|13073|4485351
1559188800000|2019-05-30 04:00:00|13389|13158|13204|13146|13389|13261|13139|13051|3551606
1559275200000|2019-05-31 04:00:00|13154|13051|13234|13182|13298|13287|13064|13051|5131185
1559534400000|2019-06-03 04:00:00|13208|13200|13319|13255|13404|13285|13156|13051|5524703
1559620800000|2019-06-04 04:00:00|13294|13286|13527|13486|13564|13495|13284|13241|5490617
1559707200000|2019-06-05 04:00:00|13704|13272|13596|13546|13704|13596|13499|13272|4296859
1559793600000|2019-06-06 04:00:00|13554|13440|13738|13678|13777|13738|13554|13440|3945199
1559880000000|2019-06-07 04:00:00|13724|13716|13809|13786|13880|13870|13714|13496|4828101
1560139200000|2019-06-10 04:00:00|14004|13596|13709|13698|14004|13919|13615|13566|5648834
1560225600000|2019-06-11 04:00:00|13998|13701|13514|13501|13998|13785|13500|13421|4063919
1560312000000|2019-06-12 04:00:00|13504|13496|13619|13573|13664|13623|13452|13384|3735090
1560398400000|2019-06-13 04:00:00|13581|13122|14194|14176|14250|14216|13581|13122|12440355
1560484800000|2019-06-14 04:00:00|14193|14185|14183|14153|14359|14282|14063|14048|7638404
1560744000000|2019-06-17 04:00:00|14166|14158|14099|14057|14204|14158|13918|13847|5803369
1560830400000|2019-06-18 04:00:00|14085|14077|13964|13946|14357|14345|13903|13894|7856754
1560916800000|2019-06-19 04:00:00|13954|13956|14148|14116|14148|14116|13868|13775|4094783
1561003200000|2019-06-20 04:00:00|14124|13899|14194|14166|14282|14221|13999|13899|5080289
1561089600000|2019-06-21 04:00:00|14254|14186|14038|14008|14254|14188|14009|13997|6891512
1561348800000|2019-06-24 04:00:00|14038|14030|13934|13918|14214|14071|13786|13776|7093777
1561435200000|2019-06-25 04:00:00|13924|13916|14024|13925|14092|14031|13872|13677|6597536
1561521600000|2019-06-26 04:00:00|13933|13755|14044|14018|14104|14061|13933|13755|5605049
1561608000000|2019-06-27 04:00:00|14104|13843|13993|13968|14179|14163|13898|13843|4147359
1561694400000|2019-06-28 04:00:00|13997|13985|14024|13960|14029|14012|13866|13796|12451035
1561953600000|2019-07-01 04:00:00|13968|13972|14154|14127|14199|14188|13931|13918|6207515
1562040000000|2019-07-02 04:00:00|14135|13932|14275|14251|14289|14280|14133|13932|5026886
1562126400000|2019-07-03 04:00:00|14274|14266|14298|14284|14404|14297|14212|14036|2494960
1562299200000|2019-07-05 04:00:00|14299|14291|14249|14230|14299|14291|14079|14065|3574691
1562558400000|2019-07-08 04:00:00|14238|14156|14102|14069|14384|14211|14084|14067|3078826
1562644800000|2019-07-09 04:00:00|14078|14070|14184|14138|14194|14167|13992|13971|4391108
1562731200000|2019-07-10 04:00:00|14165|14176|14354|14341|14429|14419|14155|13946|6676412
1562817600000|2019-07-11 04:00:00|14353|14345|14362|14335|14538|14529|14353|14109|7577882
1562904000000|2019-07-12 04:00:00|14373|14354|14484|14476|14548|14538|14373|14121|5912132
1563163200000|2019-07-15 04:00:00|14517|14285|14518|14492|14544|14528|14403|14285|3320470
1563249600000|2019-07-16 04:00:00|14514|14506|14441|14413|14529|14511|14386|14377|3870572
1563336000000|2019-07-17 04:00:00|14479|14433|14234|14201|14479|14456|14194|14184|3502636
1563422400000|2019-07-18 04:00:00|14208|14200|14197|14176|14381|14259|14023|14012|4862461
1563508800000|2019-07-19 04:00:00|14416|14189|14009|13995|14416|14215|13981|13746|3952515
1563768000000|2019-07-22 04:00:00|14009|14001|14094|14081|15881|14159|14009|13996|4885479
1563854400000|2019-07-23 04:00:00|14089|13996|14134|14112|14376|14247|14032|13996|5291594
1563940800000|2019-07-24 04:00:00|14129|14121|14131|14096|14346|14146|14046|14036|3536140
1564027200000|2019-07-25 04:00:00|14130|14122|14353|14340|14381|14340|14112|13896|4864869
1564113600000|2019-07-26 04:00:00|14352|14344|14469|14446|14523|14514|14312|14207|5156725
1564372800000|2019-07-29 04:00:00|14449|14441|14664|14646|14718|14707|14449|14441|8069901
1564459200000|2019-07-30 04:00:00|14704|14656|14513|14496|14704|14675|14466|14457|4606079
1564545600000|2019-07-31 04:00:00|14655|14505|14301|14286|14655|14536|14241|14230|6390689
1564632000000|2019-08-01 04:00:00|14302|14294|14154|14131|14561|14446|14131|14115|5868391
1564718400000|2019-08-02 04:00:00|14328|14146|14203|14169|14389|14214|14001|13991|4465586
1564977600000|2019-08-05 04:00:00|14170|13996|13699|13657|14309|14046|13614|13601|7084139
1565064000000|2019-08-06 04:00:00|13674|13666|13644|13621|14199|14190|13398|13358|13468616
1565150400000|2019-08-07 04:00:00|13673|13636|13502|13456|13802|13786|13237|13222|20608982
1565236800000|2019-08-08 04:00:00|13494|13486|13769|13736|13813|13792|13494|13482|9518536
1565323200000|2019-08-09 04:00:00|13804|13761|13861|13846|13929|13919|13682|13657|5777744
1565582400000|2019-08-12 04:00:00|13854|13846|13558|13550|14004|13851|13529|13518|4993601
1565668800000|2019-08-13 04:00:00|13584|13576|13724|13708|13797|13787|13518|13325|5741441
1565755200000|2019-08-14 04:00:00|13716|13469|13329|13275|13804|13686|13274|13262|8175258
1565841600000|2019-08-15 04:00:00|13283|13267|13403|13341|13557|13424|13251|13221|4940230
1565928000000|2019-08-16 04:00:00|13689|13395|13522|13492|13689|13545|13394|13221|4290866
1566187200000|2019-08-19 04:00:00|13502|13494|13502|13476|13766|13754|13436|13246|8099087
1566273600000|2019-08-20 04:00:00|13484|13481|13504|13461|13654|13599|13313|13301|6055573
1566360000000|2019-08-21 04:00:00|13470|13462|13614|13590|13788|13601|13416|13401|4416684
1566446400000|2019-08-22 04:00:00|13598|13340|13640|13586|13704|13655|13474|13340|4669537
1566532800000|2019-08-23 04:00:00|13612|13604|13213|13167|13793|13634|13107|13098|6413593
1566792000000|2019-08-26 04:00:00|13448|13096|13464|13421|13509|13476|13262|13096|4677965
1566878400000|2019-08-27 04:00:00|13463|13455|13503|13476|14444|13616|13424|12997|3838593
1566964800000|2019-08-28 04:00:00|13604|13495|13659|13636|13689|13667|13365|13220|3958114
1567051200000|2019-08-29 04:00:00|13644|13661|13783|13762|13904|13877|13644|13468|4433155
1567137600000|2019-08-30 04:00:00|13770|13695|13734|13697|14004|13861|13681|13651|3353762
1567483200000|2019-09-03 04:00:00|13729|13721|13672|13607|13754|13721|13516|13406|4015626
1567569600000|2019-09-04 04:00:00|13677|13669|13813|13776|13854|13814|13644|13607|2863217
1567656000000|2019-09-05 04:00:00|14004|13805|13892|13866|14004|13923|13838|13695|3456481
1567742400000|2019-09-06 04:00:00|13880|13872|13964|13951|14004|13975|13833|13694|2346271
1568001600000|2019-09-09 04:00:00|13960|13952|13901|13859|14014|14003|13854|13756|3685400
1568088000000|2019-09-10 04:00:00|13900|13892|13604|13586|14444|13892|13462|13453|7408615
1568174400000|2019-09-11 04:00:00|13837|13596|13694|13681|13837|13681|13500|13407|5050541
1568260800000|2019-09-12 04:00:00|13679|13671|13789|13751|13921|13861|13624|13442|4854958
1568347200000|2019-09-13 04:00:00|13759|13081|13817|13775|15371|13816|13722|13081|3244305
1568606400000|2019-09-16 04:00:00|13892|13622|13614|13596|13892|13757|13539|13528|4183652
1568692800000|2019-09-17 04:00:00|13604|13406|13642|13607|13679|13668|13562|13406|2892048
1568779200000|2019-09-18 04:00:00|13615|13397|13694|13671|13723|13702|13578|13397|3787996
1568865600000|2019-09-19 04:00:00|13681|13673|13369|13338|13858|13730|13305|13295|7878471
1568952000000|2019-09-20 04:00:00|13552|13361|13221|13198|13552|13386|13167|13157|13494305
1569211200000|2019-09-23 04:00:00|13354|13081|13338|13326|13354|13326|13193|13081|3128532
1569297600000|2019-09-24 04:00:00|13504|13330|13233|13211|13504|13421|13155|13146|7581491
1569384000000|2019-09-25 04:00:00|13232|13224|13313|13281|13409|13338|13130|13056|4328402
1569470400000|2019-09-26 04:00:00|13299|13291|13143|13107|13524|13336|12915|12902|7943356
1569556800000|2019-09-27 04:00:00|13115|12996|13024|13001|13213|13146|12897|12888|5501493
1569816000000|2019-09-30 04:00:00|13023|13015|13053|13041|13232|13079|12990|12822|3524155
1569902400000|2019-10-01 04:00:00|13049|12996|12979|12952|13287|13169|12946|12846|4074429
1569988800000|2019-10-02 04:00:00|12944|12971|12935|12876|13163|12971|12762|12752|5472193
1570075200000|2019-10-03 04:00:00|12889|12881|12829|12811|13237|12934|12762|12746|5821947
1570161600000|2019-10-04 04:00:00|12819|12696|13054|13023|13054|13041|12781|12696|4464371
1570420800000|2019-10-07 04:00:00|13035|13027|13102|13081|13202|13152|12910|12833|3871552
1570507200000|2019-10-08 04:00:00|13202|13094|12870|12838|13202|13094|12829|12812|4327977
1570593600000|2019-10-09 04:00:00|12846|12696|12842|12806|13202|12980|12809|12696|3324567
1570680000000|2019-10-10 04:00:00|13057|12834|12974|12948|13057|13008|12899|12753|3009807
1570766400000|2019-10-11 04:00:00|12970|12962|13004|12992|13201|13093|12970|12866|4386435
1571025600000|2019-10-14 04:00:00|13237|12996|12996|12966|13237|13025|12954|12496|2435680
1571112000000|2019-10-15 04:00:00|12984|12976|12986|12976|13104|13083|12945|12796|3611786
1571198400000|2019-10-16 04:00:00|13199|12978|13217|13196|13237|13211|12976|12796|4960644
1571284800000|2019-10-17 04:00:00|13212|13204|13240|13216|13349|13340|13060|13048|5185795
1571371200000|2019-10-18 04:00:00|13241|13233|13109|13086|13452|13307|13093|13036|5313637
1571630400000|2019-10-21 04:00:00|13107|13099|13035|13012|13452|13166|13007|12796|4349004
1571716800000|2019-10-22 04:00:00|13269|13027|13241|13219|13389|13376|13049|12951|6652557
1571803200000|2019-10-23 04:00:00|13443|13233|13117|13077|13443|13306|13082|13072|3760580
1571889600000|2019-10-24 04:00:00|13091|13083|13022|12996|13364|13161|12968|12959|3468310
1571976000000|2019-10-25 04:00:00|13004|12921|13094|13084|13180|13171|13004|12921|3363154
1572235200000|2019-10-28 04:00:00|13480|13016|13094|13056|13480|13203|13019|13009|4448717
1572321600000|2019-10-29 04:00:00|13118|13086|12964|12939|13118|13106|12946|12930|0
1572408000000|2019-10-30 04:00:00|13103|12915|12997|12970|13103|13023|12923|12894|0
1572494400000|2019-10-31 04:00:00|13070|12930|13018|13005|13070|13024|12876|12875|3829855
1572580800000|2019-11-01 04:00:00|13020|12880|13274|13262|13297|13279|13020|12880|4781208
1572843600000|2019-11-04 05:00:00|13700|12800|13314|13251|13700|13427|13248|12800|4134081
1572930000000|2019-11-05 05:00:00|13675|12880|13135|13126|13675|13336|13095|12880|4218957
1573016400000|2019-11-06 05:00:00|14044|12228|13200|13182|14044|13201|13068|12228|5667142
1573102800000|2019-11-07 05:00:00|13400|13099|14000|13999|14100|14085|13179|13099|11935696
1573189200000|2019-11-08 05:00:00|14440|13750|13785|13780|14440|14183|13675|13673|16835199
1573448400000|2019-11-11 05:00:00|14084|13699|13684|13675|14084|13854|13622|13620|7124152
1573534800000|2019-11-12 05:00:00|14100|13400|13873|13812|14100|13933|13690|13400|10972712
1573621200000|2019-11-13 05:00:00|14084|13760|14840|14815|15069|15050|13687|13684|31334286
1573707600000|2019-11-14 05:00:00|15023|14620|14739|14717|15065|15061|14630|14620|19359295
1573794000000|2019-11-15 05:00:00|14875|14620|14460|14454|14875|14769|14423|14419|8289229
1574053200000|2019-11-18 05:00:00|15060|13875|14760|14730|15060|14904|14372|13875|10108472
1574139600000|2019-11-19 05:00:00|15400|14052|14828|14797|15400|14945|14684|14052|6775604
1574226000000|2019-11-20 05:00:00|15000|14390|14671|14651|15000|14895|14604|14390|4929963
1574312400000|2019-11-21 05:00:00|15100|14390|14705|14700|15100|14750|14628|14390|3729981
1574398800000|2019-11-22 05:00:00|15100|14390|14840|14838|15100|14942|14672|14390|6447612
1574658000000|2019-11-25 05:00:00|14950|14842|14974|14970|15022|15021|14776|14704|6286168
1574744400000|2019-11-26 05:00:00|15500|14800|15188|15155|15500|15340|14989|14800|11430200
1574830800000|2019-11-27 05:00:00|15224|15170|15163|15071|15300|15275|15075|15071|3848451
1575003600000|2019-11-29 05:00:00|15167|15093|15174|15154|15247|15246|15104|15050|2368323
1575262800000|2019-12-02 05:00:00|15260|15200|15029|15000|15312|15292|14911|14909|6120597
1575349200000|2019-12-03 05:00:00|15249|14926|14914|14850|15250|15074|14695|14686|5580744
1575435600000|2019-12-04 05:00:00|14975|14802|14835|14828|15150|15010|14815|14801|3760707
1575522000000|2019-12-05 05:00:00|15000|14814|14768|14747|15000|14920|14717|14715|3590305
1575608400000|2019-12-06 05:00:00|14810|14695|14777|14756|14863|14855|14720|14695|3407562
1575867600000|2019-12-09 05:00:00|15000|14741|14629|14615|15000|14850|14542|14539|6679108
1575954000000|2019-12-10 05:00:00|14727|14300|14610|14598|14727|14683|14506|14300|4284388
1576040400000|2019-12-11 05:00:00|14714|14479|14786|14759|14795|14787|14623|14479|4050715
1576126800000|2019-12-12 05:00:00|14889|14651|14827|14800|14894|14891|14727|14651|4182130
1576213200000|2019-12-13 05:00:00|15400|14200|14659|14633|15400|14798|14632|14200|5065089
1576472400000|2019-12-16 05:00:00|14896|14438|14843|14829|14896|14863|14657|14438|4588802
1576558800000|2019-12-17 05:00:00|15030|14435|14770|14766|15030|14845|14701|14435|4557685
1576645200000|2019-12-18 05:00:00|15286|14435|14643|14632|15286|14812|14619|14435|4708281
1576731600000|2019-12-19 05:00:00|14896|14620|14629|14618|14896|14678|14532|14531|5027239
1576818000000|2019-12-20 05:00:00|16000|13100|14692|14688|16000|14741|14582|13100|6474566
1577077200000|2019-12-23 05:00:00|14745|14550|14480|14477|14745|14707|14434|14432|4712824
1577163600000|2019-12-24 05:00:00|14715|14200|14532|14524|14715|14541|14451|14200|1530635
1577336400000|2019-12-26 05:00:00|14554|14540|14579|14570|14596|14586|14518|14500|2321889
1577422800000|2019-12-27 05:00:00|14750|14200|14552|14550|14750|14650|14545|14200|2928088
1577682000000|2019-12-30 05:00:00|14800|14444|14390|14380|14800|14621|14344|14338|4074512
1577768400000|2019-12-31 05:00:00|15111|13601|14490|14466|15111|14489|14330|13601|3273695
1577941200000|2020-01-02 05:00:00|14625|14463|14836|14821|14848|14840|14526|14463|6017550
1578027600000|2020-01-03 05:00:00|16000|13100|14664|14654|16000|14786|14600|13100|4520062
1578286800000|2020-01-06 05:00:00|15286|14200|14565|14555|15286|14628|14433|14200|4881117
1578373200000|2020-01-07 05:00:00|14930|14420|14300|14245|14930|14685|14207|14200|4521955
1578459600000|2020-01-08 05:00:00|14681|14150|14591|14550|14681|14611|14482|14150|4328238
1578546000000|2020-01-09 05:00:00|14681|14500|14525|14508|14681|14660|14462|14461|4316832
1578632400000|2020-01-10 05:00:00|14681|14200|14454|14441|14681|14547|14426|14200|2823445
1578891600000|2020-01-13 05:00:00|14681|14200|14400|14390|14681|14531|14340|14200|5415657
1578978000000|2020-01-14 05:00:00|14681|14100|14515|14490|14681|14669|14236|14100|9991547
1579064400000|2020-01-15 05:00:00|14600|14497|14459|14441|14600|14571|14394|14391|4050622
1579150800000|2020-01-16 05:00:00|14644|14050|14518|14510|14644|14531|14445|14050|4333274
1579237200000|2020-01-17 05:00:00|14644|14520|14427|14420|14644|14575|14402|14401|6340321
1579582800000|2020-01-21 05:00:00|14644|14359|14398|14380|14644|14454|14303|14301|4778621
1579669200000|2020-01-22 05:00:00|14500|14109|14392|14379|14500|14475|14355|14109|4343990
1579755600000|2020-01-23 05:00:00|14668|14100|14250|14232|14668|14414|14066|14064|6597723
1579842000000|2020-01-24 05:00:00|14325|13990|13998|13984|14325|14266|13921|13920|8141926
1580101200000|2020-01-27 05:00:00|13984|13822|13600|13575|13984|13854|13505|13500|8062884
1580187600000|2020-01-28 05:00:00|13891|13500|13785|13770|13894|13892|13589|13500|6798256
1580274000000|2020-01-29 05:00:00|13840|13700|13598|13590|14032|13890|13580|13579|5996979
1580360400000|2020-01-30 05:00:00|13733|13455|13853|13830|13880|13861|13485|13455|7708507
1580446800000|2020-01-31 05:00:00|14300|13145|13838|13831|14300|13870|13706|13145|8073689
1580706000000|2020-02-03 05:00:00|14028|13705|14230|14200|14265|14249|13892|13705|7546743
1580792400000|2020-02-04 05:00:00|14499|14108|14414|14410|14975|14957|14070|14052|15717113
1580878800000|2020-02-05 05:00:00|14595|14011|14118|14110|14730|14727|13858|13857|18172410
1580965200000|2020-02-06 05:00:00|14310|14005|14255|14200|14395|14394|14126|13934|6027333
1581051600000|2020-02-07 05:00:00|15125|13000|14099|14081|15125|14275|14013|13000|6599624
1581310800000|2020-02-10 05:00:00|14351|13500|14275|14250|14351|14260|14029|13500|4953046
1581397200000|2020-02-11 05:00:00|15200|13130|14109|14080|15200|14305|14046|13130|5595163
1581483600000|2020-02-12 05:00:00|14497|13944|14111|14103|14497|14221|14088|13944|5376155
1581570000000|2020-02-13 05:00:00|14219|13944|14098|14081|14219|14190|14030|13944|3423877
1581656400000|2020-02-14 05:00:00|15200|13030|13954|13946|15200|14135|13914|13030|5495177
1582002000000|2020-02-18 05:00:00|14300|13345|13930|13887|14300|13964|13812|13345|4487261
1582088400000|2020-02-19 05:00:00|14090|13500|14185|14132|14188|14186|13926|13500|4422956
1582174800000|2020-02-20 05:00:00|14995|13600|14012|13988|14995|14171|13885|13600|3848363
1582261200000|2020-02-21 05:00:00|14200|13655|13900|13885|14200|13982|13859|13655|4738493
1582520400000|2020-02-24 05:00:00|13583|13550|13400|13350|13639|13604|13123|13121|12453365
1582606800000|2020-02-25 05:00:00|13614|13375|12580|12570|13614|13421|12307|12269|13322922
1582693200000|2020-02-26 05:00:00|12570|12400|12300|12250|12837|12833|12135|12096|21177451
1582779600000|2020-02-27 05:00:00|12242|12162|11785|11755|12300|12290|11710|11700|20465520
1582866000000|2020-02-28 05:00:00|11900|11500|11825|11806|11900|11860|11324|11319|23317560
1583125200000|2020-03-02 05:00:00|12010|11762|12010|12000|12223|12186|11604|11400|14881043
1583211600000|2020-03-03 05:00:00|12193|11980|11790|11661|12260|12250|11517|11515|12962924
1583298000000|2020-03-04 05:00:00|12200|11500|11819|11791|12200|11930|11550|11500|9124044
1583384400000|2020-03-05 05:00:00|12200|11060|11455|11411|12200|11773|11212|11060|14930799
1583470800000|2020-03-06 05:00:00|11620|10920|11510|11505|11620|11587|11034|10920|15441456
1583726400000|2020-03-09 04:00:00|11620|10920|10620|10610|11620|11110|10325|10300|17170868
1583812800000|2020-03-10 04:00:00|10830|10550|10921|10900|11159|11156|10243|10241|14878936
1583899200000|2020-03-11 04:00:00|11620|10060|10600|10505|11620|10930|10286|10060|15603820
1583985600000|2020-03-12 04:00:00|10181|10465|8935|8926|10351|10465|8896|8889|26042109
1584072000000|2020-03-13 04:00:00|10900|7800|10150|10112|10900|10283|9226|7800|27625280
1584331200000|2020-03-16 04:00:00|9772|9750|9800|9710|9828|9821|9001|9000|23885350
1584417600000|2020-03-17 04:00:00|10100|9850|9250|9125|10200|10033|9118|9115|18290633
1584504000000|2020-03-18 04:00:00|9300|8728|9099|9000|9300|9040|7909|7907|29265896
1584590400000|2020-03-19 04:00:00|8830|8522|9375|9325|9742|9736|8511|8510|21451212
1584676800000|2020-03-20 04:00:00|9901|9690|8599|8595|10217|10196|8584|8555|20363869
1584936000000|2020-03-23 04:00:00|8598|8250|8900|8672|8910|8900|8109|8108|21057645
1585022400000|2020-03-24 04:00:00|9000|8841|9776|9725|9918|9911|8845|8838|20886851
1585108800000|2020-03-25 04:00:00|10500|9400|10125|10100|10592|10591|9563|9400|17519129
1585195200000|2020-03-26 04:00:00|9975|9700|10570|10540|10775|10773|9640|9600|14812290
1585281600000|2020-03-27 04:00:00|10512|10218|9637|9630|10512|10381|9555|9553|19376264
1585540800000|2020-03-30 04:00:00|9610|9510|9999|9812|10046|10045|9211|9210|14348675
1585627200000|2020-03-31 04:00:00|10200|10002|9580|9530|10320|10313|9559|9530|13163914
1585713600000|2020-04-01 04:00:00|9400|9366|9677|9556|9742|9739|9257|9256|11409147
1585800000000|2020-04-02 04:00:00|9849|9600|9699|9610|9850|9740|9373|9355|8359932
1585886400000|2020-04-03 04:00:00|9770|9450|9400|9388|9900|9700|9272|9271|8550043
1586145600000|2020-04-06 04:00:00|9810|9732|9980|9966|10015|10013|9459|9451|11860007
1586232000000|2020-04-07 04:00:00|10210|10118|10025|9960|10590|10587|9923|9915|14962774
1586318400000|2020-04-08 04:00:00|10300|9900|10815|10800|10937|10930|9865|9862|14712230
1586404800000|2020-04-09 04:00:00|11000|10711|10557|10550|11000|10943|10356|10352|20854613
1586750400000|2020-04-13 04:00:00|10492|10300|10385|10380|10596|10585|9962|9961|10829504
1586836800000|2020-04-14 04:00:00|10480|10434|10649|10603|10785|10761|10392|10390|12493306
1586923200000|2020-04-15 04:00:00|10545|10500|10286|10250|10545|10500|10259|10250|8555832
1587009600000|2020-04-16 04:00:00|10400|10374|10788|10785|10854|10845|10089|10088|10638111
1587096000000|2020-04-17 04:00:00|10800|10714|10665|10652|10870|10855|10436|10433|10446083
1587355200000|2020-04-20 04:00:00|11660|9660|10300|10285|11660|10619|10206|9660|10711739
1587441600000|2020-04-21 04:00:00|10400|10116|10174|10140|10400|10204|9914|9913|9624227
1587528000000|2020-04-22 04:00:00|10230|10202|10107|10055|10299|10297|10055|10050|7149020
1587614400000|2020-04-23 04:00:00|10114|10000|10055|10050|10253|10252|9947|9946|10665031
1587700800000|2020-04-24 04:00:00|10150|10000|10133|10125|10270|10260|9953|9951|8719558
1587960000000|2020-04-27 04:00:00|10253|10181|10635|10625|10652|10651|10162|10150|9385449
1588046400000|2020-04-28 04:00:00|10726|10633|10749|10632|11007|11005|10599|10527|11004929
1588132800000|2020-04-29 04:00:00|11660|9660|11300|11272|11660|11469|10710|9660|13250179
1588219200000|2020-04-30 04:00:00|11431|11174|10675|10650|11431|11344|10660|10650|12048379
1588305600000|2020-05-01 04:00:00|11660|9660|10550|10537|11660|10685|10447|9660|8287744
1588564800000|2020-05-04 04:00:00|10800|10000|10215|10208|10800|10487|10056|10000|12011203
1588651200000|2020-05-05 04:00:00|10857|10050|9899|9892|10857|10515|9754|9752|20806794
1588737600000|2020-05-06 04:00:00|10200|9660|10081|10080|10528|10526|9870|9660|35528572
1588824000000|2020-05-07 04:00:00|10165|10089|10730|10720|10765|10754|10151|10089|13165963
1588910400000|2020-05-08 04:00:00|11660|10000|10930|10923|11660|10946|10663|10000|15325365
1589169600000|2020-05-11 04:00:00|11660|10500|10765|10757|11660|11000|10644|10500|13523378
1589256000000|2020-05-12 04:00:00|11660|9660|10370|10360|11660|10941|10351|9660|11142149
1589342400000|2020-05-13 04:00:00|10600|10300|10349|10321|10600|10568|10161|10160|13723173
1589428800000|2020-05-14 04:00:00|10650|10200|10620|10616|10650|10625|9966|9964|14275598
1589515200000|2020-05-15 04:00:00|11660|9660|10897|10871|11660|10937|10414|9660|15598807
1589774400000|2020-05-18 04:00:00|11210|10600|11675|11651|11978|11977|10998|10600|28856893
1589860800000|2020-05-19 04:00:00|12444|11000|11503|11500|12444|11722|11344|11000|12298672
1589947200000|2020-05-20 04:00:00|12175|10630|11979|11961|12175|12086|11469|10630|17357519
1590033600000|2020-05-21 04:00:00|12100|11650|11839|11819|12100|12044|11661|11650|11959725
1590120000000|2020-05-22 04:00:00|12345|10789|11813|11805|12345|11860|11568|10789|5657232
1590465600000|2020-05-26 04:00:00|12100|11800|12135|12110|12318|12250|12048|11800|10331497
1590552000000|2020-05-27 04:00:00|12345|12000|12248|12230|12450|12425|11973|11969|12194729
1590638400000|2020-05-28 04:00:00|14300|10000|11636|11630|14300|12218|11601|10000|11423368
1590724800000|2020-05-29 04:00:00|12475|10900|11798|11780|12475|11789|11416|10900|11854317
1590984000000|2020-06-01 04:00:00|11850|11410|11845|11826|11965|11963|11653|11410|6374500
1591070400000|2020-06-02 04:00:00|12500|11400|11885|11870|12500|11983|11784|11400|6361818
1591156800000|2020-06-03 04:00:00|14000|10000|12245|12219|14000|12241|11891|10000|7569098
1591243200000|2020-06-04 04:00:00|12600|12065|12380|12360|12600|12448|12068|12000|8880631
1591329600000|2020-06-05 04:00:00|12832|12200|12484|12476|12832|12794|12431|12200|9925770
1591588800000|2020-06-08 04:00:00|13368|11700|12739|12721|13368|12741|12397|11700|7530389
1591675200000|2020-06-09 04:00:00|13000|12300|12440|12426|13000|12673|12351|12300|6423512
1591761600000|2020-06-10 04:00:00|12980|11723|12123|12100|12980|12455|12095|11723|6671624
1591848000000|2020-06-11 04:00:00|12047|11825|11400|11365|12047|12020|11227|11225|15520928
1591934400000|2020-06-12 04:00:00|12900|9991|11544|11527|12900|11699|11290|9991|11099214
1592193600000|2020-06-15 04:00:00|11520|11000|11854|11852|11854|11852|11100|11000|7738376
1592280000000|2020-06-16 04:00:00|12200|11350|11896|11870|12226|12210|11609|11350|7558401
1592366400000|2020-06-17 04:00:00|12900|11000|11744|11700|12900|11987|11710|11000|4718472
1592452800000|2020-06-18 04:00:00|13368|9938|11895|11863|13368|11890|11596|9938|5917288
1592539200000|2020-06-19 04:00:00|12900|11000|11499|11474|12900|12017|11437|11000|11599731
1592798400000|2020-06-22 04:00:00|11501|11350|11700|11605|11700|11696|11314|11311|7514791
1592884800000|2020-06-23 04:00:00|13000|10300|11645|11630|13000|11780|11598|10300|6253329
1592971200000|2020-06-24 04:00:00|12325|11000|11197|11185|12325|11614|11009|11000|13825272
1593057600000|2020-06-25 04:00:00|11313|10900|11075|11058|11313|11155|10853|10850|10987850
1593144000000|2020-06-26 04:00:00|11480|10770|10915|10880|11480|11122|10803|10770|8305122
1593403200000|2020-06-29 04:00:00|10900|10660|11200|11190|11200|11199|10813|10660|6099981
1593489600000|2020-06-30 04:00:00|11760|10660|11144|11111|11760|11204|10996|10660|6006916
1593576000000|2020-07-01 04:00:00|11600|10660|11315|11296|11600|11558|11040|10660|7742872
1593662400000|2020-07-02 04:00:00|11800|10834|11241|11220|11800|11505|11206|10834|5805634
1594008000000|2020-07-06 04:00:00|11456|11400|11460|11441|11500|11455|11291|11289|6970018
1594094400000|2020-07-07 04:00:00|12011|10660|11399|11386|12011|11507|11262|10660|6261476
1594180800000|2020-07-08 04:00:00|12300|10660|11716|11695|12300|11720|11282|10660|8430901
1594267200000|2020-07-09 04:00:00|12328|11000|11700|11693|12328|11783|11539|11000|8869749
1594353600000|2020-07-10 04:00:00|11748|11250|11930|11915|11950|11942|11514|11250|9187005
1594612800000|2020-07-13 04:00:00|12000|11944|11657|11631|12142|12135|11590|11580|9685955
1594699200000|2020-07-14 04:00:00|12500|11000|12143|12118|12500|12160|11461|11000|7170881
1594785600000|2020-07-15 04:00:00|12200|11926|12060|12036|12250|12247|11972|11926|9987283
1594872000000|2020-07-16 04:00:00|13988|10000|11898|11875|13988|11998|11700|10000|6334399
1594958400000|2020-07-17 04:00:00|12325|11550|11875|11850|12325|11955|11708|11550|6243736
1595217600000|2020-07-20 04:00:00|12300|11000|11785|11780|12300|11850|11683|11000|5885102
1595304000000|2020-07-21 04:00:00|12100|11580|11862|11857|12100|12038|11769|11580|5829614
1595390400000|2020-07-22 04:00:00|12450|11051|11880|11870|12450|11929|11790|11051|4175850
1595476800000|2020-07-23 04:00:00|11930|11710|11750|11712|11957|11945|11615|11605|4251171
1595563200000|2020-07-24 04:00:00|11788|11600|11754|11730|11822|11821|11510|11501|4963614
1595822400000|2020-07-27 04:00:00|12000|11500|11650|11632|12000|11820|11570|11500|6148890
1595908800000|2020-07-28 04:00:00|12200|11000|11640|11623|12200|11684|11470|11000|4406427
1595995200000|2020-07-29 04:00:00|12500|10990|11570|11562|12500|11670|11513|10990|6369911
1596081600000|2020-07-30 04:00:00|11700|11410|11631|11590|11700|11628|11339|11337|6414198
1596168000000|2020-07-31 04:00:00|11900|11310|11714|11675|11900|11800|11412|11310|5805829
1596427200000|2020-08-03 04:00:00|11694|11412|11625|11620|11713|11710|11536|11412|6677977
1596513600000|2020-08-04 04:00:00|11900|11111|12260|12231|12394|12385|11352|11111|11804034
1596600000000|2020-08-05 04:00:00|12752|12000|12750|12737|13033|13030|12300|12000|38079744
1596686400000|2020-08-06 04:00:00|12923|12749|13119|13100|13163|13162|12550|12535|19060250
1596772800000|2020-08-07 04:00:00|13200|12759|13000|12990|13200|13193|12867|12759|11122141
1597032000000|2020-08-10 04:00:00|13775|12217|12870|12853|13775|13130|12850|12217|5418297
1597118400000|2020-08-11 04:00:00|14000|11625|13080|13056|14000|13272|12950|11625|9856641
1597204800000|2020-08-12 04:00:00|13800|12606|13192|13161|13800|13299|13050|12606|8244144
1597291200000|2020-08-13 04:00:00|14215|12020|13139|13108|14215|13233|13046|12020|4107509
1597377600000|2020-08-14 04:00:00|13499|12800|13049|13031|13499|13106|12950|12800|3924849
1597636800000|2020-08-17 04:00:00|13480|12725|12998|12943|13480|13100|12855|12725|4458776
1597723200000|2020-08-18 04:00:00|13475|12471|12899|12890|13475|12975|12836|12471|4232852
1597809600000|2020-08-19 04:00:00|13208|12784|12758|12728|13208|13019|12740|12728|4871728
1597896000000|2020-08-20 04:00:00|13500|12100|12825|12818|13500|12843|12656|12100|3173342
1597982400000|2020-08-21 04:00:00|13205|12471|12750|12743|13205|12817|12721|12471|3766931
1598241600000|2020-08-24 04:00:00|13205|12500|13100|13069|13205|13086|12795|12500|4771166
1598328000000|2020-08-25 04:00:00|13300|12900|12995|12984|13300|13180|12931|12900|3672815
1598414400000|2020-08-26 04:00:00|13500|12478|13240|13206|13500|13259|12937|12478|5939773
1598500800000|2020-08-27 04:00:00|13428|12900|13488|13450|13638|13635|13175|12900|9573322
1598587200000|2020-08-28 04:00:00|15000|11800|13545|13540|15000|13678|13361|11800|7021493
1598846400000|2020-08-31 04:00:00|13800|13373|13205|13180|13800|13625|13126|13125|7295306
1598932800000|2020-09-01 04:00:00|13419|12960|13376|13373|13419|13374|13090|12960|5513955
1599019200000|2020-09-02 04:00:00|13419|13299|13560|13547|13600|13590|13329|13299|5141199
1599105600000|2020-09-03 04:00:00|13546|13500|13219|13120|13724|13721|13190|13110|7929345
1599192000000|2020-09-04 04:00:00|13137|12826|13250|13145|13500|13486|12948|12826|7083624
1599537600000|2020-09-08 04:00:00|13340|13237|13198|13180|13714|13711|13085|13000|11555864
1599624000000|2020-09-09 04:00:00|13500|12983|13390|13351|13628|13554|13229|12983|5631017
1599710400000|2020-09-10 04:00:00|13896|12600|13395|13340|13896|13672|13276|12600|6283634
1599796800000|2020-09-11 04:00:00|14500|12500|13150|13140|14500|13440|13111|12500|4583080
1600056000000|2020-09-14 04:00:00|13850|13000|13090|12995|13850|13312|12925|12904|5031947
1600142400000|2020-09-15 04:00:00|13401|12960|13133|13125|13577|13253|13101|12960|4547394
1600228800000|2020-09-16 04:00:00|13700|12500|13249|13236|13700|13361|13142|12500|4147036
1600315200000|2020-09-17 04:00:00|13530|12673|13080|13001|13530|13173|12863|12673|3865859
1600401600000|2020-09-18 04:00:00|13250|12950|12895|12865|13250|13075|12814|12810|5494251
1600660800000|2020-09-21 04:00:00|12822|12800|12585|12555|13150|12800|12359|12358|6121558
1600747200000|2020-09-22 04:00:00|12650|12300|12735|12700|12758|12743|12400|12300|3813310
1600833600000|2020-09-23 04:00:00|12760|12697|12300|12275|12967|12800|12290|12275|4992516
1600920000000|2020-09-24 04:00:00|13200|11400|12367|12296|13200|12377|12084|11400|5399882
1601006400000|2020-09-25 04:00:00|13300|11500|12419|12395|13300|12418|12100|11500|4350220
1601265600000|2020-09-28 04:00:00|13000|12000|12634|12625|13000|12686|12520|12000|3838220
1601352000000|2020-09-29 04:00:00|13888|11500|12375|12363|13888|12624|12315|11500|4131726
1601438400000|2020-09-30 04:00:00|12539|12000|12450|12422|12556|12553|12199|12000|8168094
1601524800000|2020-10-01 04:00:00|12850|12000|12330|12320|12850|12545|12243|12000|5523976
1601611200000|2020-10-02 04:00:00|12850|11533|12270|12260|12850|12364|12068|11533|3891701
1601870400000|2020-10-05 04:00:00|12728|12102|12324|12273|12728|12400|12234|12102|3516916
1601956800000|2020-10-06 04:00:00|12550|12150|12115|12090|12550|12417|12059|12050|5720980
1602043200000|2020-10-07 04:00:00|13232|11000|12315|12300|13232|12328|12095|11000|7052339
1602129600000|2020-10-08 04:00:00|12800|12000|12369|12330|12800|12386|12244|12000|4689908
1602216000000|2020-10-09 04:00:00|12400|12196|12520|12485|12555|12554|12335|12196|7945266
1602475200000|2020-10-12 04:00:00|12600|12200|13135|13125|13248|13247|12377|12200|7678328
1602561600000|2020-10-13 04:00:00|13600|12600|12945|12929|13600|13147|12793|12600|15829975
1602648000000|2020-10-14 04:00:00|13650|12000|12660|12659|13650|12971|12530|12000|7628061
1602734400000|2020-10-15 04:00:00|12729|12360|12765|12745|12765|12756|12444|12360|4979577
1602820800000|2020-10-16 04:00:00|12900|12600|12677|12663|12900|12819|12633|12600|3718320
1603080000000|2020-10-19 04:00:00|12939|12518|12482|12451|12939|12750|12372|12370|3702125
1603166400000|2020-10-20 04:00:00|12909|12200|12517|12501|12909|12572|12365|12200|4140913
1603252800000|2020-10-21 04:00:00|12909|12000|12650|12555|12909|12755|12387|12000|3894389
1603339200000|2020-10-22 04:00:00|13200|12320|12800|12765|13200|12810|12589|12320|3093629
1603425600000|2020-10-23 04:00:00|13500|12340|12835|12825|13500|12865|12638|12340|3318030
1603684800000|2020-10-26 04:00:00|13690|12000|12414|12400|13690|12701|12296|12000|5185242
1603771200000|2020-10-27 04:00:00|13600|11500|12300|12270|13600|12460|12271|11500|4891567
1603857600000|2020-10-28 04:00:00|12700|12000|11932|11905|12700|12200|11839|11800|7476146
1603944000000|2020-10-29 04:00:00|11890|11800|12098|12065|12264|12262|11726|11723|6648886
1604030400000|2020-10-30 04:00:00|12175|11700|12169|12113|12200|12170|11910|11700|5168685
1604293200000|2020-11-02 05:00:00|12600|11600|12058|12050|12600|12326|11982|11600|5837843
1604379600000|2020-11-03 05:00:00|12544|11444|12495|12311|12544|12520|12135|11444|4566110
1604466000000|2020-11-04 05:00:00|12400|12206|12535|12510|12688|12685|12275|12206|4567129
1604552400000|2020-11-05 05:00:00|12870|12300|12675|12575|12870|12859|12579|12300|4943747
1604638800000|2020-11-06 05:00:00|13000|12300|12775|12747|13000|12804|12463|12300|3918359
1604898000000|2020-11-09 05:00:00|12897|12746|14150|14120|14773|14758|12897|12746|23877258
1604984400000|2020-11-10 05:00:00|14600|13680|14175|14115|14600|14273|13769|13680|10985113
1605070800000|2020-11-11 05:00:00|17000|11460|13775|13748|17000|14198|13662|11460|6024370
1605157200000|2020-11-12 05:00:00|15500|12000|14000|13998|15500|14521|13411|12000|10085846
1605243600000|2020-11-13 05:00:00|14632|13600|13864|13843|14632|14156|13655|13600|13179026
1605502800000|2020-11-16 05:00:00|14485|13200|14445|14417|14485|14470|13899|13200|11116831
1605589200000|2020-11-17 05:00:00|14744|14100|14425|14390|14744|14482|14261|14100|5599516
1605675600000|2020-11-18 05:00:00|14610|14250|14385|14365|14610|14546|14326|14250|5312629
1605762000000|2020-11-19 05:00:00|14600|14200|14075|14070|14600|14359|13972|13965|5395970
1605848400000|2020-11-20 05:00:00|14390|13600|14115|14071|14390|14260|14062|13600|5296121
1606107600000|2020-11-23 05:00:00|14200|13910|14710|14700|14775|14774|14160|13910|8337244
1606194000000|2020-11-24 05:00:00|14805|14400|15230|15220|15240|15232|14721|14400|11184406
1606280400000|2020-11-25 05:00:00|15400|14875|14950|14933|15400|15155|14725|14720|6623634
1606453200000|2020-11-27 05:00:00|14899|14875|14708|14699|15037|15029|14653|14651|2522794
1606712400000|2020-11-30 05:00:00|15240|14280|14899|14850|15240|14875|14582|14280|4897592
1606798800000|2020-12-01 05:00:00|15400|14200|14940|14918|15400|15138|14906|14200|5259071
1606885200000|2020-12-02 05:00:00|15400|14110|15360|15340|15402|15401|14845|14110|6174293
1606971600000|2020-12-03 05:00:00|15445|15062|15356|15340|15445|15441|15214|15062|10638279
1607058000000|2020-12-04 05:00:00|16400|14077|15400|15377|16400|15465|15288|14077|3202794
1607317200000|2020-12-07 05:00:00|15900|15062|15365|15335|15900|15403|15229|15062|3306088
1607403600000|2020-12-08 05:00:00|16400|14032|15458|15420|16400|15483|15229|14032|5081209
1607490000000|2020-12-09 05:00:00|15533|15280|15525|15500|15747|15744|15390|15280|7083450
1607576400000|2020-12-10 05:00:00|15995|15062|16080|16076|16200|16193|15254|15062|5168191
1607662800000|2020-12-11 05:00:00|16195|16080|17570|17560|17948|17940|16150|16080|63071996
1607922000000|2020-12-14 05:00:00|17797|17211|16960|16950|17797|17729|16884|16883|21063168
1608008400000|2020-12-15 05:00:00|17350|16825|17380|17355|17447|17445|16786|16782|11852323
1608094800000|2020-12-16 05:00:00|17800|16752|17350|17325|17800|17562|17167|16752|6249577
1608181200000|2020-12-17 05:00:00|17500|17355|17355|17320|17500|17482|17197|17173|4701028
1608267600000|2020-12-18 05:00:00|17450|17000|17391|17349|17585|17581|17230|17000|10075355
1608526800000|2020-12-21 05:00:00|17555|16800|17087|16983|17555|17290|16530|16500|6484111
1608613200000|2020-12-22 05:00:00|17500|16688|17000|16901|17500|17142|16921|16688|4066425
1608699600000|2020-12-23 05:00:00|18000|16300|17400|17361|18000|17592|17081|16300|6766333
1608786000000|2020-12-24 05:00:00|17838|16792|17372|17329|17838|17500|17239|16792|1436973
1609131600000|2020-12-28 05:00:00|17900|16900|17965|17955|17992|17990|17450|16900|8452398
1609218000000|2020-12-29 05:00:00|19190|17000|17730|17690|19190|18119|17624|17000|4156109
1609304400000|2020-12-30 05:00:00|17890|17500|18125|18110|18341|18336|17797|17500|7753893
1609390800000|2020-12-31 05:00:00|19000|17026|18131|18119|19000|18336|18030|17026|4068296
1609736400000|2021-01-04 05:00:00|18500|17927|17766|17750|18500|18413|17476|17471|8126403
1609822800000|2021-01-05 05:00:00|18306|17500|17850|17800|18306|18025|17625|17500|3987672
1609909200000|2021-01-06 05:00:00|18800|17000|18100|18025|18800|18156|17723|17000|4467009
1609995600000|2021-01-07 05:00:00|18500|17600|17883|17858|18500|18100|17759|17600|4142919
1610082000000|2021-01-08 05:00:00|18100|17560|17890|17869|18100|18022|17662|17560|4759132
1610341200000|2021-01-11 05:00:00|18025|17680|17948|17940|18129|18124|17705|17680|3786410
1610427600000|2021-01-12 05:00:00|18200|17810|17610|17590|18228|18045|17491|17485|4353157
1610514000000|2021-01-13 05:00:00|17710|17599|17643|17625|17776|17772|17378|17371|4063278
1610600400000|2021-01-14 05:00:00|17750|17616|17450|17410|17838|17833|17344|17325|5559669
1610686800000|2021-01-15 05:00:00|17390|17310|17139|17125|17664|17426|17021|17017|7511797
1611032400000|2021-01-19 05:00:00|17295|17144|17590|17557|17688|17675|17146|17105|3897418
1611118800000|2021-01-20 05:00:00|17600|17515|17424|17367|17850|17799|17310|17300|5990917
1611205200000|2021-01-21 05:00:00|17536|17430|17150|17137|17540|17486|17103|17101|5257026
1611291600000|2021-01-22 05:00:00|17275|17212|17293|17240|17525|17515|17190|17188|5391795
1611550800000|2021-01-25 05:00:00|17370|17283|17189|17170|17437|17370|16881|16875|4648724
1611637200000|2021-01-26 05:00:00|17153|17153|16989|16920|17385|17367|16905|16900|4652676
1611723600000|2021-01-27 05:00:00|16945|16896|16265|16199|16995|16940|16059|16052|11417171
1611810000000|2021-01-28 05:00:00|16172|16004|17150|17110|17295|17286|15898|15800|8623716
1611896400000|2021-01-29 05:00:00|17034|16832|16800|16700|17100|17080|16582|16577|7910542
1612155600000|2021-02-01 05:00:00|17073|17000|17145|17100|17190|17170|16804|16800|4389257
1612242000000|2021-02-02 05:00:00|17270|17201|17855|17850|17977|17974|17213|17200|7499854
1612328400000|2021-02-03 05:00:00|17967|17633|17727|17680|17999|17860|17579|17576|3212747
1612414800000|2021-02-04 05:00:00|17750|17640|18000|17975|18138|18137|17651|17600|5850625
1612501200000|2021-02-05 05:00:00|18097|17971|18146|18101|18232|18226|17936|17931|3772878
1612760400000|2021-02-08 05:00:00|18384|18356|19129|19122|19200|19140|18331|18325|10129483
1612846800000|2021-02-09 05:00:00|19071|18996|18939|18933|19150|19126|18612|18603|7074342
1612933200000|2021-02-10 05:00:00|19000|18910|18950|18902|19097|19090|18593|18581|7276624
1613019600000|2021-02-11 05:00:00|19110|19030|19389|19376|19877|19862|18793|18766|12387826
1613106000000|2021-02-12 05:00:00|19499|19316|18755|18745|19500|19471|18657|18655|18439677
1613451600000|2021-02-16 05:00:00|18968|18918|18559|18500|18975|18950|18487|18483|6980228
1613538000000|2021-02-17 05:00:00|18624|18500|18700|18650|18764|18760|18225|18216|7464144
1613624400000|2021-02-18 05:00:00|18685|18510|18300|18260|18745|18631|18270|18250|8430259
1613710800000|2021-02-19 05:00:00|18381|18210|18360|18348|18487|18477|18281|18210|5390198
1613970000000|2021-02-22 05:00:00|18365|18181|19200|19199|19403|19400|18000|17933|12563507
1614056400000|2021-02-23 05:00:00|19177|19105|19864|19825|19897|19891|18789|18761|15543284
1614142800000|2021-02-24 05:00:00|19900|19711|19700|19640|20112|20059|19537|19528|10663764
1614229200000|2021-02-25 05:00:00|19862|19668|19000|18875|19862|19800|18880|18850|8125082
1614315600000|2021-02-26 05:00:00|19430|19070|19000|18984|19470|19159|18552|18542|9945295
1614574800000|2021-03-01 05:00:00|19300|19169|19590|19587|19693|19686|19140|19100|7030588
1614661200000|2021-03-02 05:00:00|19525|19324|19450|19405|19799|19793|19354|19310|5068789
1614747600000|2021-03-03 05:00:00|19588|19506|19226|19200|19685|19678|19066|19000|4921293
1614834000000|2021-03-04 05:00:00|19226|19144|18523|18419|19250|19238|18415|18400|8108020
1614920400000|2021-03-05 05:00:00|18800|18453|19019|18995|19088|19055|18339|18332|6000622
1615179600000|2021-03-08 05:00:00|19346|19063|20300|20269|20400|20352|19010|19000|17911032
1615266000000|2021-03-09 05:00:00|20300|20200|19600|19590|20400|20387|19432|19430|16093928
1615352400000|2021-03-10 05:00:00|19680|19592|19560|19525|19880|19877|19467|19465|9463760
1615438800000|2021-03-11 05:00:00|19762|19726|19750|19735|19899|19898|19543|19540|7757863
1615525200000|2021-03-12 05:00:00|19679|19642|19725|19715|19845|19839|19520|19510|9177854
1615780800000|2021-03-15 04:00:00|20000|19745|19635|19602|20000|19951|19481|19480|6734723
1615867200000|2021-03-16 04:00:00|20500|19124|19330|19310|20500|19725|19289|19124|5429535
1615953600000|2021-03-17 04:00:00|19700|19124|19559|19535|19700|19618|19179|19124|9706498
1616040000000|2021-03-18 04:00:00|19917|18959|19220|19200|19917|19604|19175|18959|5799317
1616126400000|2021-03-19 04:00:00|19917|18500|19145|19140|19917|19395|18982|18500|8925988
1616385600000|2021-03-22 04:00:00|22475|16000|19320|19287|22475|19631|19120|16000|4655464
1616472000000|2021-03-23 04:00:00|20189|18500|18885|18880|20189|19286|18797|18500|6219567
1616558400000|2021-03-24 04:00:00|18880|18750|18500|18473|19094|19080|18410|18400|8527519
1616644800000|2021-03-25 04:00:00|20275|17000|18798|18774|20275|18785|18020|17000|5978828
1616731200000|2021-03-26 04:00:00|19234|18700|18580|18551|19234|18901|18258|18255|6523068
1616990400000|2021-03-29 04:00:00|18600|18509|18548|18520|18665|18591|18316|18227|4686131
1617076800000|2021-03-30 04:00:00|18531|18502|18554|18508|18633|18631|18366|18350|3571554
1617163200000|2021-03-31 04:00:00|18594|18558|18474|18470|18693|18690|18425|18405|4440737
1617249600000|2021-04-01 04:00:00|18548|18521|18890|18881|18930|18915|18479|18474|4888647
1617595200000|2021-04-05 04:00:00|19000|18900|18885|18876|19168|19159|18810|18807|4674526
1617681600000|2021-04-06 04:00:00|18992|18880|18988|18980|19128|19123|18791|18786|5139478
1617768000000|2021-04-07 04:00:00|19038|18991|18785|18761|19088|19030|18695|18693|3288603
1617854400000|2021-04-08 04:00:00|18838|18720|18848|18846|18885|18876|18565|18562|4542784
1617940800000|2021-04-09 04:00:00|18881|18769|18780|18741|18900|18892|18616|18615|3580047
1618200000000|2021-04-12 04:00:00|18843|18727|18655|18636|18864|18800|18549|18547|4290691
1618286400000|2021-04-13 04:00:00|18668|18668|18595|18560|18738|18700|18462|18459|4005107
1618372800000|2021-04-14 04:00:00|18688|18541|18810|18775|19043|19038|18545|18530|4932704
1618459200000|2021-04-15 04:00:00|19000|18812|18598|18575|19000|19000|18570|18568|4354570
1618545600000|2021-04-16 04:00:00|18640|18570|18750|18724|18947|18943|18600|18560|5781957
1618804800000|2021-04-19 04:00:00|18930|18711|18755|18740|19040|19031|18566|18563|4676146
1618891200000|2021-04-20 04:00:00|18700|18680|18235|18210|18810|18798|18130|18117|6840311
1618977600000|2021-04-21 04:00:00|18446|18160|18367|18327|18446|18360|17951|17950|5151936
1619064000000|2021-04-22 04:00:00|18365|18360|18277|18270|18489|18487|18127|18125|4440550
1619150400000|2021-04-23 04:00:00|18355|18310|18302|18295|18398|18389|18200|18189|3072534
1619409600000|2021-04-26 04:00:00|18332|18210|18450|18405|18561|18559|18326|18210|3222850
1619496000000|2021-04-27 04:00:00|18455|18412|18483|18460|18583|18579|18415|18400|2989155
1619582400000|2021-04-28 04:00:00|18498|18464|18368|18356|18581|18520|18286|18283|3173041
1619668800000|2021-04-29 04:00:00|18395|18310|18500|18476|18568|18554|18277|18274|3705953
1619755200000|2021-04-30 04:00:00|18535|18290|18617|18600|18632|18630|18360|18260|4573498
1620014400000|2021-05-03 04:00:00|18777|18560|18550|18533|18923|18919|18524|18510|4704204
1620100800000|2021-05-04 04:00:00|18570|18499|18422|18403|18588|18560|18232|18231|4160796
1620187200000|2021-05-05 04:00:00|18500|18425|18200|18153|18588|18505|18138|18100|3365193
1620273600000|2021-05-06 04:00:00|18259|18210|18221|18200|18300|18280|17985|17981|4051369
1620360000000|2021-05-07 04:00:00|18230|18170|18509|18490|18520|18509|18156|18148|4275539
1620619200000|2021-05-10 04:00:00|18590|18402|18450|18411|18698|18693|18404|18395|5042263
1620705600000|2021-05-11 04:00:00|18300|18250|18174|18170|18380|18327|17844|17841|7113820
1620792000000|2021-05-12 04:00:00|18186|18124|17854|17845|18249|18240|17745|17723|5441796
1620878400000|2021-05-13 04:00:00|17800|17600|17146|17140|18077|18073|16907|16888|8507468
1620964800000|2021-05-14 04:00:00|17145|17100|17389|17372|17492|17490|16880|16877|23645674
1621224000000|2021-05-17 04:00:00|17383|17340|16993|16980|17418|17383|16858|16857|12216385
1621310400000|2021-05-18 04:00:00|17120|17019|16920|16912|17158|17125|16920|16901|6907157
1621396800000|2021-05-19 04:00:00|16900|16852|16900|16862|17000|16932|16710|16708|5744177
1621483200000|2021-05-20 04:00:00|16943|16918|17170|17155|17191|17190|16830|16712|4747606
1621569600000|2021-05-21 04:00:00|17171|17136|17258|17235|17314|17311|17152|17100|5178259
1621828800000|2021-05-24 04:00:00|17345|17260|17470|17435|17527|17510|17178|17175|4437185
1621915200000|2021-05-25 04:00:00|17700|17440|17663|17633|17890|17744|17477|17432|4517386
1622001600000|2021-05-26 04:00:00|17747|17560|17685|17678|17800|17790|17621|17560|4104699
1622088000000|2021-05-27 04:00:00|17660|17600|17932|17920|17970|17958|17596|17560|6800776
1622174400000|2021-05-28 04:00:00|17991|17935|17865|17855|18016|18010|17811|17759|4308750
1622520000000|2021-06-01 04:00:00|18000|17865|17884|17875|18103|18100|17874|17865|4499447
1622606400000|2021-06-02 04:00:00|17989|17900|17710|17705|18006|17950|17694|17685|4370824
1622692800000|2021-06-03 04:00:00|17695|17684|17600|17599|17742|17687|17520|17500|3206204
1622779200000|2021-06-04 04:00:00|17616|17506|17729|17720|18050|17753|17563|17500|3589256
1623038400000|2021-06-07 04:00:00|17720|17656|17697|17683|17833|17811|17640|17517|2748675
1623124800000|2021-06-08 04:00:00|17653|17540|17659|17633|17848|17737|17521|17500|2942375
1623211200000|2021-06-09 04:00:00|17904|17520|17604|17595|17904|17732|17590|17500|3102969
1623297600000|2021-06-10 04:00:00|17679|17595|17679|17652|17763|17762|17557|17550|3173315
1623384000000|2021-06-11 04:00:00|17715|17615|17747|17720|17850|17849|17669|17600|3423970
1623643200000|2021-06-14 04:00:00|17826|17741|17810|17790|17889|17884|17691|17683|5594194
1623729600000|2021-06-15 04:00:00|17842|17805|17598|17580|17899|17865|17564|17550|4750327
1623816000000|2021-06-16 04:00:00|17669|17574|17415|17405|17676|17625|17356|17350|3686547
1623902400000|2021-06-17 04:00:00|17451|17401|17490|17466|17627|17625|17384|17355|4812867
1623988800000|2021-06-18 04:00:00|17575|17415|17244|17220|17588|17490|17211|17200|4533741
1624248000000|2021-06-21 04:00:00|17388|17212|17420|17398|17435|17430|17134|17117|4173253
1624334400000|2021-06-22 04:00:00|17414|17312|17355|17350|17500|17450|17237|17232|4071506
1624420800000|2021-06-23 04:00:00|17399|17350|17545|17539|17550|17545|17295|17253|5276901
1624507200000|2021-06-24 04:00:00|17575|17546|17817|17800|17825|17822|17575|17545|4650646
1624593600000|2021-06-25 04:00:00|17880|17743|17835|17825|17960|17903|17749|17600|4275299
1624852800000|2021-06-28 04:00:00|17872|17801|17656|17643|17874|17865|17499|17498|6030066
1624939200000|2021-06-29 04:00:00|17699|17606|17405|17396|17819|17702|17382|17380|6354165
1625025600000|2021-06-30 04:00:00|17429|17371|17595|17587|17600|17593|17320|17300|4262546
1625112000000|2021-07-01 04:00:00|17636|17609|17726|17707|17772|17759|17464|17460|3713093
1625198400000|2021-07-02 04:00:00|17695|17400|17711|17669|17837|17833|17465|17386|7792310
1625544000000|2021-07-06 04:00:00|17646|17597|17366|17340|17750|17730|17221|17220|7652879
1625630400000|2021-07-07 04:00:00|17393|17280|17300|17282|17488|17430|17200|17199|4130616
1625716800000|2021-07-08 04:00:00|17100|17000|17280|17261|17377|17374|16949|16900|4283366
1625803200000|2021-07-09 04:00:00|17300|17282|17715|17681|17752|17751|17300|17160|4978299
1626062400000|2021-07-12 04:00:00|17708|17540|18488|18475|18538|18530|17645|17509|14072228
1626148800000|2021-07-13 04:00:00|18438|18435|18350|18300|18574|18566|18185|18184|8260213
1626235200000|2021-07-14 04:00:00|18440|18280|18366|18342|18633|18629|18210|18208|5276994
1626321600000|2021-07-15 04:00:00|18400|18266|18395|18369|18550|18540|18253|18237|5130481
1626408000000|2021-07-16 04:00:00|18415|18347|17944|17922|18550|18528|17892|17875|5156267
1626667200000|2021-07-19 04:00:00|17850|17742|17370|17330|17854|17767|17216|17215|9365024
1626753600000|2021-07-20 04:00:00|17440|17353|17734|17680|17752|17751|17249|17150|5212078
1626840000000|2021-07-21 04:00:00|17812|17400|17710|17695|18026|17822|17533|17400|3864888
1626926400000|2021-07-22 04:00:00|17799|17535|17544|17524|17799|17732|17391|17389|3756419
1627012800000|2021-07-23 04:00:00|17544|17515|17614|17590|17800|17649|17405|17402|3215713
1627272000000|2021-07-26 04:00:00|17614|17400|17884|17802|17900|17885|17480|17300|3491678
1627358400000|2021-07-27 04:00:00|17735|17681|17945|17890|17967|17955|17657|17551|4485920
1627444800000|2021-07-28 04:00:00|17947|17898|17925|17885|18038|18033|17755|17705|3397458
1627531200000|2021-07-29 04:00:00|17944|17800|17780|17755|18144|18143|17756|17750|3764352
1627617600000|2021-07-30 04:00:00|17835|17540|17618|17602|17921|17919|17514|17501|3783523
1627876800000|2021-08-02 04:00:00|17725|17719|17570|17555|17900|17880|17531|17515|3909075
1627963200000|2021-08-03 04:00:00|17709|17576|17285|17275|17725|17651|17095|17092|6824123
1628049600000|2021-08-04 04:00:00|17337|17280|17270|17253|17355|17333|17134|17133|3513902
1628136000000|2021-08-05 04:00:00|17283|17201|17665|17651|17713|17712|17231|17150|5590390
1628222400000|2021-08-06 04:00:00|17700|17370|17714|17681|17881|17879|17664|17348|3639097
1628481600000|2021-08-09 04:00:00|17685|17656|17690|17658|17736|17723|17507|17350|3232671
1628568000000|2021-08-10 04:00:00|17700|17400|17711|17685|17750|17740|17558|17400|3246288
1628654400000|2021-08-11 04:00:00|17790|17670|17824|17809|17850|17848|17653|17650|3063994
1628740800000|2021-08-12 04:00:00|17810|17776|18940|18938|18988|18980|17648|17645|8221075
1628827200000|2021-08-13 04:00:00|18893|18823|18051|18040|18950|18949|18031|18019|20674376
1629086400000|2021-08-16 04:00:00|18098|18040|17900|17890|18256|18095|17653|17650|5853585
1629172800000|2021-08-17 04:00:00|17965|17806|17518|17492|17965|17844|17493|17492|4637723
1629259200000|2021-08-18 04:00:00|17627|17562|17465|17457|17772|17677|17400|17388|4643688
1629345600000|2021-08-19 04:00:00|17420|17279|17303|17290|17590|17465|17210|17200|4526132
1629432000000|2021-08-20 04:00:00|17325|17204|17509|17500|17568|17519|17235|17200|3914083
1629691200000|2021-08-23 04:00:00|17654|17586|17799|17775|17831|17830|17592|17586|4678298
1629777600000|2021-08-24 04:00:00|17796|17762|17878|17840|18008|18007|17766|17680|3484947
1629864000000|2021-08-25 04:00:00|17941|17800|17847|17836|18004|17950|17691|17688|2944491
1629950400000|2021-08-26 04:00:00|17860|17805|17698|17650|18000|17893|17634|17615|2846219
1630036800000|2021-08-27 04:00:00|17712|17679|18014|18005|18054|18053|17655|17600|5790166
1630296000000|2021-08-30 04:00:00|18120|18015|18016|17980|18140|18139|17891|17885|3999556
1630382400000|2021-08-31 04:00:00|18120|17970|18170|18142|18298|18296|17854|17850|5307724
1630468800000|2021-09-01 04:00:00|18250|18131|18369|18340|18423|18421|18146|18125|4704251
1630555200000|2021-09-02 04:00:00|18370|18341|18199|18186|18535|18530|18155|18088|4174212
1630641600000|2021-09-03 04:00:00|18277|18200|18117|18080|18350|18242|17914|17913|4076647
1630987200000|2021-09-07 04:00:00|18190|18057|18430|18427|18556|18554|18006|18000|7183275
1631073600000|2021-09-08 04:00:00|18500|18263|18475|18451|18746|18745|18378|18175|5869923
1631160000000|2021-09-09 04:00:00|18700|18100|18590|18585|18758|18756|18463|18100|4568042
1631246400000|2021-09-10 04:00:00|18642|18592|18450|18436|18800|18770|18402|18400|3402077
1631505600000|2021-09-13 04:00:00|18528|18401|18515|18500|18600|18585|18352|18350|3862978
1631592000000|2021-09-14 04:00:00|18587|18432|18250|18245|18600|18540|18215|18100|3344174
1631678400000|2021-09-15 04:00:00|18356|18200|18449|18415|18550|18466|18114|18109|3052544
1631764800000|2021-09-16 04:00:00|18439|18101|18334|18315|18470|18461|18214|18101|2588349
1631851200000|2021-09-17 04:00:00|18501|18284|18335|18253|18592|18587|18210|18200|5298885
1632110400000|2021-09-20 04:00:00|18341|18130|17899|17857|18450|18145|17656|17651|4550682
1632196800000|2021-09-21 04:00:00|18500|17874|17200|17165|18500|18217|16917|16902|15421599
1632283200000|2021-09-22 04:00:00|17298|17160|17419|17411|17538|17533|17168|17120|8985535
1632369600000|2021-09-23 04:00:00|17480|17423|17657|17633|17719|17718|17444|17421|4956612
1632456000000|2021-09-24 04:00:00|17678|17500|17615|17600|17800|17668|17505|17255|3329787
1632715200000|2021-09-27 04:00:00|17690|17550|17872|17809|17946|17945|17597|17506|4717686
1632801600000|2021-09-28 04:00:00|17787|17620|17579|17460|17865|17799|17391|17385|4982810
1632888000000|2021-09-29 04:00:00|17580|17453|17340|17311|17830|17546|17260|17250|3707109
1632974400000|2021-09-30 04:00:00|17450|17262|16960|16943|17500|17367|16913|16906|8572565
1633060800000|2021-10-01 04:00:00|16880|16801|17620|17615|17733|17731|16814|16800|7856252
1633320000000|2021-10-04 04:00:00|17590|17450|17398|17350|17774|17639|17265|17250|4491214
1633406400000|2021-10-05 04:00:00|17400|17261|17461|17425|17624|17623|17356|17100|4019090
1633492800000|2021-10-06 04:00:00|17419|17298|17609|17581|17637|17599|17159|17155|3235789
1633579200000|2021-10-07 04:00:00|17690|17603|17800|17783|17965|17962|17615|17570|4489882
1633665600000|2021-10-08 04:00:00|17807|17756|17697|17665|17996|17855|17642|17600|2524500
1633924800000|2021-10-11 04:00:00|17710|17550|17350|17336|17770|17683|17335|17320|5754498
1634011200000|2021-10-12 04:00:00|17391|17190|17310|17300|17673|17443|17255|17172|3204116
1634097600000|2021-10-13 04:00:00|17349|17230|17317|17306|17411|17383|17095|17092|4680272
1634184000000|2021-10-14 04:00:00|17507|17330|17460|17450|17607|17601|17360|17330|3995142
1634270400000|2021-10-15 04:00:00|17560|17519|17663|17650|17889|17885|17410|17408|9224312
1634529600000|2021-10-18 04:00:00|17400|17408|17114|17108|17450|17410|16981|16980|13626657
1634616000000|2021-10-19 04:00:00|17170|17150|17121|17112|17186|17177|17019|17018|6125386
1634702400000|2021-10-20 04:00:00|17170|17126|17049|17035|17200|17175|16989|16988|5933800
1634788800000|2021-10-21 04:00:00|17047|17001|17080|17063|17254|17249|17007|17000|4519342
1634875200000|2021-10-22 04:00:00|17170|17070|16940|16925|17300|17135|16860|16859|4999419
1635134400000|2021-10-25 04:00:00|17050|16910|17260|17250|17260|17255|16903|16901|6074462
1635220800000|2021-10-26 04:00:00|17370|17200|17234|17204|17370|17311|17071|17070|3650091
1635307200000|2021-10-27 04:00:00|17270|17176|16996|16975|17311|17207|16944|16920|4237585
1635393600000|2021-10-28 04:00:00|17080|16910|16975|16954|17095|17037|16865|16860|3492822
1635480000000|2021-10-29 04:00:00|16991|16900|16920|16907|17079|17045|16817|16815|4283618
1635739200000|2021-11-01 04:00:00|17177|16800|17019|17015|17177|17124|16900|16800|4822230
1635825600000|2021-11-02 04:00:00|17021|17020|16975|16957|17155|17085|16899|16896|4086160
1635912000000|2021-11-03 04:00:00|17270|16400|17018|17001|17270|17019|16839|16400|4273572
1635998400000|2021-11-04 04:00:00|17095|16900|17042|17015|17100|17042|16869|16867|3741157
1636084800000|2021-11-05 04:00:00|17106|16860|17567|17565|17699|17698|17010|16860|8495644
1636347600000|2021-11-08 05:00:00|17680|17563|17670|17665|17925|17922|17612|17563|6201395
1636434000000|2021-11-09 05:00:00|17710|17600|17499|17439|17784|17740|17323|17318|3734237
1636520400000|2021-11-10 05:00:00|17555|17505|16672|16650|17687|17679|16525|16510|7182819
1636606800000|2021-11-11 05:00:00|16596|16550|16315|16307|16770|16655|15836|15832|41261644
1636693200000|2021-11-12 05:00:00|16306|16250|15984|15977|16389|16380|15894|15893|16442854
1636952400000|2021-11-15 05:00:00|16005|15975|15815|15814|16088|16075|15767|15766|11448803
1637038800000|2021-11-16 05:00:00|15899|15821|15895|15890|16024|16023|15828|15814|8980824
1637125200000|2021-11-17 05:00:00|15988|15890|15727|15725|15988|15916|15676|15673|7150942
1637211600000|2021-11-18 05:00:00|15808|15720|15579|15566|15813|15796|15372|15370|8483067
1637298000000|2021-11-19 05:00:00|15676|15563|15415|15401|15700|15605|15278|15276|9594584
1637557200000|2021-11-22 05:00:00|15458|15413|15427|15400|15584|15582|15258|15256|8178815
1637643600000|2021-11-23 05:00:00|15488|15370|15083|15077|15488|15419|15020|15018|11466930
1637730000000|2021-11-24 05:00:00|15190|15050|15178|15150|15298|15166|14891|14880|6376792
1637902800000|2021-11-26 05:00:00|14913|14783|14841|14804|14950|14885|14580|14518|7723744
1638162000000|2021-11-29 05:00:00|14888|14860|14835|14823|14988|14965|14425|14424|12468209
1638248400000|2021-11-30 05:00:00|14710|14634|14526|14517|14751|14722|14312|14310|14048669
1638334800000|2021-12-01 05:00:00|14644|14561|14300|14290|14840|14834|14202|14200|9325784
1638421200000|2021-12-02 05:00:00|14340|14327|14685|14633|14788|14764|14269|14240|10579327
1638507600000|2021-12-03 05:00:00|14820|14705|14605|14595|14895|14884|14436|14432|8248493
1638766800000|2021-12-06 05:00:00|14730|14651|15060|15048|15077|15073|14650|14590|8760255
1638853200000|2021-12-07 05:00:00|15266|15120|15115|15090|15300|15295|14973|14971|8937477
1638939600000|2021-12-08 05:00:00|15186|15070|15345|15334|15433|15425|15040|15000|8201381
1639026000000|2021-12-09 05:00:00|15488|15290|15336|15325|15488|15428|15172|15170|6857190
1639112400000|2021-12-10 05:00:00|15360|15240|15279|15265|15470|15466|15146|15143|5618098
1639371600000|2021-12-13 05:00:00|15360|15251|15035|15009|15488|15345|14930|14928|5871805
1639458000000|2021-12-14 05:00:00|15143|15020|14970|14925|15238|15159|14853|14803|6358780
1639544400000|2021-12-15 05:00:00|15010|14849|15100|15071|15100|15099|14735|14733|6847640
1639630800000|2021-12-16 05:00:00|15133|15105|14880|14875|15245|15204|14860|14850|5630506
1639717200000|2021-12-17 05:00:00|15063|14780|14905|14875|15063|14983|14657|14655|5445197
1639976400000|2021-12-20 05:00:00|14688|14630|14680|14675|14800|14780|14509|14507|7148797
1640062800000|2021-12-21 05:00:00|14790|14600|15112|15100|15145|15141|14663|14600|6634680
1640149200000|2021-12-22 05:00:00|15101|15020|15209|15200|15230|15220|14989|14983|4161476
1640235600000|2021-12-23 05:00:00|15210|15140|15374|15348|15419|15418|15100|15040|3904612
1640581200000|2021-12-27 05:00:00|15390|15310|15279|15250|15403|15402|15144|15136|4461109
1640667600000|2021-12-28 05:00:00|15340|15260|15557|15533|15650|15649|15248|15200|7197089
1640754000000|2021-12-29 05:00:00|15580|15530|15475|15440|15666|15590|15419|15412|4927567
1640840400000|2021-12-30 05:00:00|15520|15400|15565|15520|15709|15706|15455|15400|4493858
1640926800000|2021-12-31 05:00:00|15750|15533|15500|15495|15750|15656|15475|15474|3626917
1641186000000|2022-01-03 05:00:00|15599|15500|15676|15663|15757|15755|15501|15490|5514319
1641272400000|2022-01-04 05:00:00|15770|15600|15573|15565|16032|16026|15557|15538|10968247
1641358800000|2022-01-05 05:00:00|15630|15529|15532|15504|15938|15937|15455|15450|7634340
1641445200000|2022-01-06 05:00:00|15559|15464|15750|15721|15777|15776|15369|15367|5942381
1641531600000|2022-01-07 05:00:00|15888|15680|15799|15765|15930|15929|15631|15622|4727389
1641790800000|2022-01-10 05:00:00|15900|15651|15675|15671|15923|15890|15465|15462|4982161
1641877200000|2022-01-11 05:00:00|15800|15450|15800|15790|15925|15822|15595|15403|3760830
1641963600000|2022-01-12 05:00:00|15904|15684|15799|15780|15912|15895|15634|15629|3660582
1642050000000|2022-01-13 05:00:00|15875|15711|15556|15530|15875|15852|15519|15517|5186138
1642136400000|2022-01-14 05:00:00|15648|15516|15223|15195|15648|15578|14842|14841|10617393
1642482000000|2022-01-18 05:00:00|15171|15000|15175|15005|15314|15312|14913|14859|5950966
1642568400000|2022-01-19 05:00:00|15355|15111|14969|14959|15413|15281|14965|14950|5252058
1642654800000|2022-01-20 05:00:00|15355|14900|14275|14239|15355|15265|14043|14025|6888048
1642741200000|2022-01-21 05:00:00|14270|14129|13750|13740|14488|14350|13667|13662|22369374
1643000400000|2022-01-24 05:00:00|13838|13680|13611|13570|14000|13880|12927|12925|18631851
1643086800000|2022-01-25 05:00:00|13765|13501|13709|13632|13790|13771|13240|13202|8061173
1643173200000|2022-01-26 05:00:00|13799|13245|13370|13367|13900|13870|13231|13226|8946326
1643259600000|2022-01-27 05:00:00|13329|13151|13585|13555|13792|13790|13329|13150|7137406
1643346000000|2022-01-28 05:00:00|13618|13531|13870|13853|13900|13891|13319|13300|5790583
1643605200000|2022-01-31 05:00:00|13920|13900|14287|14232|14333|14313|13783|13769|5851529
1643691600000|2022-02-01 05:00:00|14388|14251|14440|14361|14500|14468|14229|14000|4212698
1643778000000|2022-02-02 05:00:00|14499|14366|14044|14001|14500|14490|13950|13911|5645009
1643864400000|2022-02-03 05:00:00|14295|14151|14145|14115|14337|14202|13930|13900|5223994
1643950800000|2022-02-04 05:00:00|14135|13559|14221|14199|14702|14314|13938|13559|1192311
1644210000000|2022-02-07 05:00:00|14380|14285|14273|14250|14450|14435|14163|14161|6366259
1644296400000|2022-02-08 05:00:00|14298|14257|14335|14300|14400|14327|14074|14073|5086639
1644382800000|2022-02-09 05:00:00|14465|14335|15701|15700|16212|16197|14329|14320|15651312
1644469200000|2022-02-10 05:00:00|15700|15660|15132|15100|15925|15920|15090|15080|28201442
1644555600000|2022-02-11 05:00:00|15197|15050|14961|14951|15470|15468|14858|14856|11294373
1644814800000|2022-02-14 05:00:00|14772|14738|15139|15104|15373|15371|14706|14630|8798833
1644901200000|2022-02-15 05:00:00|15300|15090|15420|15385|15490|15484|15288|15090|7303236
1644987600000|2022-02-16 05:00:00|15450|15402|15610|15600|15675|15664|15354|15300|5875392
1645074000000|2022-02-17 05:00:00|15550|15270|15319|15280|15634|15633|15261|15200|4248368
1645160400000|2022-02-18 05:00:00|15416|15000|15160|15136|15511|15415|15007|15000|5360614
1645506000000|2022-02-22 05:00:00|14775|14706|14909|14885|15100|15077|14667|14630|6579790
1645592400000|2022-02-23 05:00:00|14985|14770|14470|14410|15040|15001|14401|14400|5160602
1645678800000|2022-02-24 05:00:00|14390|14200|14840|14793|15000|14956|13903|13890|6975462
1645765200000|2022-02-25 05:00:00|14847|14679|14950|14926|15037|15028|14723|14679|5659853
1646024400000|2022-02-28 05:00:00|14750|14500|14900|14846|14949|14946|14640|14500|4929051
1646110800000|2022-03-01 05:00:00|14999|14609|14609|14585|14999|14900|14378|14374|5288334
1646197200000|2022-03-02 05:00:00|14686|14301|14767|14738|14850|14846|14600|14300|3840500
1646283600000|2022-03-03 05:00:00|14900|14635|14163|14082|14950|14864|14018|14010|4679982
1646370000000|2022-03-04 05:00:00|14774|14101|14070|14051|14774|14500|13957|13955|7793289
1646629200000|2022-03-07 05:00:00|14000|13700|13350|13335|14095|14088|13297|13256|7938775
1646715600000|2022-03-08 05:00:00|13725|13210|13210|13185|13725|13547|12931|12927|9733761
1646802000000|2022-03-09 05:00:00|13379|13233|13399|13371|13570|13546|13335|13233|9979750
1646888400000|2022-03-10 05:00:00|13790|13310|13387|13335|13790|13418|13166|13050|4216909
1646974800000|2022-03-11 05:00:00|13425|13365|13194|13180|13700|13612|13159|13136|4103325
1647230400000|2022-03-14 04:00:00|13190|13050|12930|12926|13378|13320|12838|12837|5524722
1647316800000|2022-03-15 04:00:00|12991|12880|13418|13410|13459|13455|12763|12686|5009410
1647403200000|2022-03-16 04:00:00|13900|12669|13845|13814|13900|13898|13497|12669|6141931
1647489600000|2022-03-17 04:00:00|13920|13600|13910|13841|14000|13945|13663|13600|3614082
1647576000000|2022-03-18 04:00:00|14013|13800|14017|14001|14200|14072|13831|13463|5792728
1647835200000|2022-03-21 04:00:00|14600|13379|13850|13840|14600|14032|13688|13379|4978615
1647921600000|2022-03-22 04:00:00|14250|13379|14048|13987|14250|14218|13890|13379|4367106
1648008000000|2022-03-23 04:00:00|13987|13870|13803|13800|14300|14020|13756|13750|4982674
1648094400000|2022-03-24 04:00:00|14000|13379|13875|13853|14000|13925|13744|13379|3306735
1648180800000|2022-03-25 04:00:00|15000|13506|13910|13895|15000|14035|13807|13506|3411432
1648440000000|2022-03-28 04:00:00|14032|13916|13850|13837|14032|14001|13630|13626|4278384
1648526400000|2022-03-29 04:00:00|14062|13551|14225|14215|14449|14445|13882|13551|5994178
1648612800000|2022-03-30 04:00:00|14344|14300|14134|14100|14350|14323|14008|14006|4732404
1648699200000|2022-03-31 04:00:00|14330|14000|13790|13766|14330|14164|13715|13701|7168675
1648785600000|2022-04-01 04:00:00|13978|13767|13699|13680|13978|13875|13554|13551|5864169
1649044800000|2022-04-04 04:00:00|13760|13623|13850|13840|13929|13926|13627|13563|4873810
1649131200000|2022-04-05 04:00:00|13900|13790|13554|13531|13950|13930|13514|13512|5189413
1649217600000|2022-04-06 04:00:00|13651|13486|13250|13225|13651|13486|13081|13080|7127999
1649304000000|2022-04-07 04:00:00|13339|13141|13216|13195|13486|13380|13003|13002|6326889
1649390400000|2022-04-08 04:00:00|13272|13235|13169|13159|13312|13310|13064|13058|3664967
1649649600000|2022-04-11 04:00:00|13170|13075|13065|13050|13247|13243|13003|13001|5701459
1649736000000|2022-04-12 04:00:00|13065|13000|13138|13115|13322|13320|13000|12984|4976664
1649822400000|2022-04-13 04:00:00|13190|13125|13242|13237|13290|13288|13075|13050|4932822
1649908800000|2022-04-14 04:00:00|13376|13181|13041|13025|13399|13352|13030|13000|4245119
1650254400000|2022-04-18 04:00:00|13005|12988|12860|12845|13025|13021|12684|12682|6700139
1650340800000|2022-04-19 04:00:00|12871|12828|12635|12625|13320|13318|12422|12411|8679157
1650427200000|2022-04-20 04:00:00|12684|12635|12573|12565|12736|12734|12412|12411|24331319
1650513600000|2022-04-21 04:00:00|12594|12411|12167|12165|12650|12645|12129|12127|12151519
1650600000000|2022-04-22 04:00:00|12160|12123|11797|11790|12336|12202|11774|11761|12307297
1650859200000|2022-04-25 04:00:00|11790|11701|12029|12000|12044|12038|11663|11628|10486512
1650945600000|2022-04-26 04:00:00|12035|11890|11590|11577|12035|12000|11450|11439|9891971
1651032000000|2022-04-27 04:00:00|11646|11552|11685|11612|11785|11690|11340|11337|9566288
1651118400000|2022-04-28 04:00:00|11721|11655|11423|11415|11783|11740|11269|11268|15421491
1651204800000|2022-04-29 04:00:00|11649|11270|11185|11172|11690|11596|11136|11123|10528888
1651464000000|2022-05-02 04:00:00|11270|11137|11365|11360|11400|11390|11075|11069|9469347
1651550400000|2022-05-03 04:00:00|11510|11353|11374|11355|11510|11480|11270|11200|7160766
1651636800000|2022-05-04 04:00:00|11495|11284|11600|11580|11698|11643|11186|11182|6736876
1651723200000|2022-05-05 04:00:00|11625|11550|11295|11260|11625|11619|11148|11147|8019031
1651809600000|2022-05-06 04:00:00|11395|11170|11018|10983|11395|11262|10831|10828|7527322
1652068800000|2022-05-09 04:00:00|10994|10840|10740|10713|11076|11072|10650|10648|11841015
1652155200000|2022-05-10 04:00:00|10720|10600|10790|10783|11073|11063|10618|10600|2437226
1652241600000|2022-05-11 04:00:00|10866|10731|10185|10180|11233|11208|10036|10020|18758864
1652328000000|2022-05-12 04:00:00|10249|10103|10480|10464|10498|10494|9900|9888|24773284
1652414400000|2022-05-13 04:00:00|10660|10462|10730|10715|10771|10769|10500|10462|9971232
1652673600000|2022-05-16 04:00:00|10796|10589|10534|10530|10796|10775|10486|10452|6078339
1652760000000|2022-05-17 04:00:00|10796|10480|10880|10870|10900|10891|10512|10450|7086679
1652846400000|2022-05-18 04:00:00|10912|10732|10384|10350|10912|10872|10363|10300|6610159
1652932800000|2022-05-19 04:00:00|10350|10311|10359|10334|10530|10527|10260|10200|6940706
1653019200000|2022-05-20 04:00:00|10500|10400|10250|10222|10500|10490|10006|10005|9104341
1653278400000|2022-05-23 04:00:00|10387|10100|10548|10419|10619|10604|10158|10100|8348957
1653364800000|2022-05-24 04:00:00|10600|10376|10210|10200|10670|10482|10013|10011|8878796
1653451200000|2022-05-25 04:00:00|10256|10182|10319|10300|10381|10380|10070|10063|6113969
1653537600000|2022-05-26 04:00:00|10670|10025|10580|10561|10670|10612|10310|10010|6493196
1653624000000|2022-05-27 04:00:00|10836|10434|10970|10952|10970|10959|10585|10434|8849348
1652673600000|2022-05-16 04:00:00|10796|10589|10534|10530|10796|10775|10486|10452|6078339
1652760000000|2022-05-17 04:00:00|10796|10480|10880|10870|10900|10891|10512|10450|7086679
1652846400000|2022-05-18 04:00:00|10912|10732|10384|10350|10912|10872|10363|10300|6610159
1652932800000|2022-05-19 04:00:00|10350|10311|10359|10334|10530|10527|10260|10200|6940706
1653019200000|2022-05-20 04:00:00|10500|10400|10250|10222|10500|10490|10006|10005|9104341
1653278400000|2022-05-23 04:00:00|10387|10100|10548|10419|10619|10604|10158|10100|8348957
1653364800000|2022-05-24 04:00:00|10600|10376|10210|10200|10670|10482|10013|10011|8878796
1653451200000|2022-05-25 04:00:00|10256|10182|10319|10300|10381|10380|10070|10063|6113969
1653537600000|2022-05-26 04:00:00|10670|10025|10580|10561|10670|10612|10310|10010|6493196
1653624000000|2022-05-27 04:00:00|10836|10434|10970|10952|10970|10959|10585|10434|8849348
1653969600000|2022-05-31 04:00:00|11049|10906|11096|11080|11140|11123|10791|10788|10404159
1654056000000|2022-06-01 04:00:00|11120|11050|10898|10852|11286|11283|10828|10800|7050817
1654142400000|2022-06-02 04:00:00|11055|10865|11120|11112|11158|11132|10791|10790|5864211
1654228800000|2022-06-03 04:00:00|11107|10817|10874|10860|11188|11040|10795|10791|4118164
1654488000000|2022-06-06 04:00:00|11000|10880|10790|10781|11020|11019|10765|10750|4514044
1654574400000|2022-06-07 04:00:00|10771|10700|10760|10740|10825|10791|10602|10600|4580266
1654660800000|2022-06-08 04:00:00|10821|10600|10767|10757|10939|10936|10696|10600|3864405
1654747200000|2022-06-09 04:00:00|10850|10669|10346|10325|10883|10810|10325|10300|4982852
1654833600000|2022-06-10 04:00:00|10580|10315|9955|9951|10580|10376|9939|9918|9459747
1655092800000|2022-06-13 04:00:00|9883|9756|9647|9580|9910|9821|9484|9482|9763613
1655179200000|2022-06-14 04:00:00|9722|9640|9464|9447|9796|9700|9311|9310|7844060
1655265600000|2022-06-15 04:00:00|9547|9488|9658|9640|9730|9729|9411|9409|6684517
1655352000000|2022-06-16 04:00:00|9528|9341|9460|9450|9610|9536|9342|9330|9063288
1655438400000|2022-06-17 04:00:00|9650|9518|9475|9440|9750|9650|9348|9330|7799980
1655784000000|2022-06-21 04:00:00|9732|9520|9324|9321|9732|9610|9322|9318|9337782
1655870400000|2022-06-22 04:00:00|9292|9190|9330|9301|9462|9460|9100|9070|6550486
1655956800000|2022-06-23 04:00:00|9369|9304|9419|9382|9465|9461|9211|9200|6867674
1656043200000|2022-06-24 04:00:00|9500|9454|9774|9755|9859|9856|9479|9350|6747137
1656302400000|2022-06-27 04:00:00|9898|9791|9690|9667|9950|9930|9582|9580|5779022
1656388800000|2022-06-28 04:00:00|9688|9687|9769|9618|10042|10037|9581|9498|10699369
1656475200000|2022-06-29 04:00:00|9700|9620|9558|9538|9860|9692|9454|9453|5574467
1656561600000|2022-06-30 04:00:00|9500|9450|9438|9430|9645|9540|9255|9254|6448061
1656648000000|2022-07-01 04:00:00|9438|9298|9640|9600|10001|9628|9374|9288|2537503
1656993600000|2022-07-05 04:00:00|9700|9619|9695|9677|9750|9738|9233|9231|6315396
1657080000000|2022-07-06 04:00:00|9770|9722|9638|9625|9820|9816|9540|9476|5348975
1657166400000|2022-07-07 04:00:00|9680|9605|9718|9717|9760|9753|9594|9593|4855057
1657252800000|2022-07-08 04:00:00|9760|9670|9599|9594|9795|9750|9536|9534|4554053
1657512000000|2022-07-11 04:00:00|9550|9510|9366|9361|9550|9540|9343|9333|4592725
1657598400000|2022-07-12 04:00:00|9350|9299|9377|9370|9525|9524|9280|9255|5287254
1657684800000|2022-07-13 04:00:00|9444|9335|9255|9237|9478|9430|9104|9101|7586751
1657771200000|2022-07-14 04:00:00|9280|9200|9230|9226|9400|9269|9024|9022|7018583
1657857600000|2022-07-15 04:00:00|9250|9180|9525|9520|9722|9710|9200|9170|7908271
1658116800000|2022-07-18 04:00:00|9674|9592|9589|9570|9727|9726|9532|9520|6638561
1658203200000|2022-07-19 04:00:00|9678|9500|10194|10170|10281|10225|9584|9500|9166134
1658289600000|2022-07-20 04:00:00|10200|10051|10310|10300|10426|10424|9999|9993|9057553
1658376000000|2022-07-21 04:00:00|10310|10260|10388|10360|10425|10424|10163|10161|5389287
1658462400000|2022-07-22 04:00:00|10390|10194|10280|10260|10488|10455|10211|10194|4209314
1658721600000|2022-07-25 04:00:00|10300|10220|10206|10192|10425|10339|10181|10180|4168557
1658808000000|2022-07-26 04:00:00|10280|10230|10115|10081|10310|10261|9956|9942|3973861
1658894400000|2022-07-27 04:00:00|10130|10071|10331|10301|10370|10364|10070|10012|6325753
1658980800000|2022-07-28 04:00:00|10356|10305|10525|10510|10550|10544|10255|10240|5160965
1659067200000|2022-07-29 04:00:00|10600|10500|10626|10601|10660|10634|10338|10336|6459619
1659326400000|2022-08-01 04:00:00|10650|10560|10638|10600|10677|10664|10390|10386|4469689
1659412800000|2022-08-02 04:00:00|10590|10508|10510|10488|10639|10635|10459|10404|5290642
1659499200000|2022-08-03 04:00:00|10559|10480|10899|10885|10970|10969|10512|10450|7107243
1659585600000|2022-08-04 04:00:00|10920|10830|10840|10825|10994|10943|10767|10765|4095972
1659672000000|2022-08-05 04:00:00|10909|10688|10677|10660|10994|10856|10538|10536|6403600
1659931200000|2022-08-08 04:00:00|10792|10750|10995|10960|11123|11122|10736|10650|6938403
1660017600000|2022-08-09 04:00:00|11010|10930|10850|10836|11200|10980|10705|10701|5139885
1660104000000|2022-08-10 04:00:00|10880|10780|12014|12010|12040|12030|10815|10750|20755408
1660190400000|2022-08-11 04:00:00|12033|12000|11835|11825|12357|12351|11734|11733|37107792
1660276800000|2022-08-12 04:00:00|11900|11801|12145|12140|12189|12160|11840|11801|14675835
1660536000000|2022-08-15 04:00:00|12161|12087|12499|12477|12597|12589|12058|11989|16888871
1660622400000|2022-08-16 04:00:00|12529|12432|12508|12505|12649|12648|12347|12345|8897936
1660708800000|2022-08-17 04:00:00|12506|12400|12248|12226|12506|12480|12226|12220|5882621
1660795200000|2022-08-18 04:00:00|12320|12200|12270|12251|12380|12340|12173|12171|4447704
1660881600000|2022-08-19 04:00:00|12210|12135|12029|12008|12310|12180|11948|11946|5023556
1661140800000|2022-08-22 04:00:00|12014|11900|11675|11645|12014|11902|11571|11550|5821512
1661227200000|2022-08-23 04:00:00|11725|11514|11486|11481|11800|11639|11460|11449|4531155
1661313600000|2022-08-24 04:00:00|11559|11430|11677|11660|11718|11715|11415|11400|4410777
1661400000000|2022-08-25 04:00:00|11820|11663|11740|11733|11899|11777|11611|11610|4359897
1661486400000|2022-08-26 04:00:00|11760|11690|11371|11365|11990|11837|11370|11360|4817390