925790400000|1999-05-04 04:00:00|7600|7600|7037.5|7037.5|7725|7725|7000|7000|22320900
925876800000|1999-05-05 04:00:00|6987.5|6987.5|6912.5|6912.5|6987.5|6987.5|6625|6625|7565700
925963200000|1999-05-06 04:00:00|6800|6800|6793.75|6793.75|6937.5|6937.5|6706.25|6706.25|2905700
926049600000|1999-05-07 04:00:00|6793.75|6793.75|7412.5|7412.5|7487.5|7487.5|6675|6675|4862300
926308800000|1999-05-10 04:00:00|7337.5|7337.5|7068.75|7068.75|7350|7350|7025|7025|2589400
926395200000|1999-05-11 04:00:00|7000|7000|7062.5|7062.5|7118.75|7118.75|6950|6950|1839800
926481600000|1999-05-12 04:00:00|7100|7100|7350|7350|7487.5|7487.5|6912.5|6912.5|2659300
926568000000|1999-05-13 04:00:00|7325|7325|7318.75|7318.75|7525|7525|7250|7250|1142900
926654400000|1999-05-14 04:00:00|7125|7125|7018.75|7018.75|7225|7225|6906.25|6906.25|2058400
926913600000|1999-05-17 04:00:00|6912.5|6912.5|6862.5|6862.5|7025|7025|6800|6800|2075000
927000000000|1999-05-18 04:00:00|6825|6825|6862.5|6862.5|7043.75|7043.75|6812.5|6812.5|1407100
927086400000|1999-05-19 04:00:00|6937.5|6937.5|6931.25|6931.25|6981.25|6981.25|6875|6875|727400
927172800000|1999-05-20 04:00:00|6956.25|6956.25|6837.5|6837.5|7012.5|7012.5|6837.5|6837.5|520800
927259200000|1999-05-21 04:00:00|6812.5|6812.5|6750|6750|6881.25|6881.25|6750|6750|930400
927518400000|1999-05-24 04:00:00|6700|6700|6531.25|6531.25|6725|6725|6500|6500|1493000
927604800000|1999-05-25 04:00:00|6412.5|6412.5|6450|6450|6593.75|6593.75|6400|6400|1662400
927691200000|1999-05-26 04:00:00|6562.5|6562.5|6606.25|6606.25|6662.5|6662.5|6306.25|6306.25|1602900
927777600000|1999-05-27 04:00:00|6500|6500|6775|6775|6775|6775|6468.75|6468.75|1220500
927864000000|1999-05-28 04:00:00|6775|6775|6793.75|6793.75|6881.25|6881.25|6700|6700|901900
928209600000|1999-06-01 04:00:00|6662.5|6662.5|6418.75|6418.75|6662.5|6662.5|6356.25|6356.25|953900
928296000000|1999-06-02 04:00:00|6375|6375|6325|6325|6406.25|6406.25|6200|6200|2204300
928382400000|1999-06-03 04:00:00|6400|6400|6362.5|6362.5|6418.75|6418.75|6312.5|6312.5|852600
928468800000|1999-06-04 04:00:00|6431.25|6431.25|6537.5|6537.5|6700|6700|6431.25|6431.25|1357400
928728000000|1999-06-07 04:00:00|6518.75|6518.75|6593.75|6593.75|6775|6775|6518.75|6518.75|891900
928814400000|1999-06-08 04:00:00|6537.5|6537.5|6375|6375|6568.75|6568.75|6375|6375|571700
928900800000|1999-06-09 04:00:00|6425|6425|6550|6550|6550|6550|6362.5|6362.5|611400
928987200000|1999-06-10 04:00:00|6487.5|6487.5|6337.5|6337.5|6493.75|6493.75|6331.25|6331.25|664200
929073600000|1999-06-11 04:00:00|6393.75|6393.75|6325|6325|6431.25|6431.25|6231.25|6231.25|969300
929332800000|1999-06-14 04:00:00|6350|6350|6125|6125|6400|6400|6050|6050|821100
929419200000|1999-06-15 04:00:00|6287.5|6287.5|6275|6275|6337.5|6337.5|6225|6225|831700
929505600000|1999-06-16 04:00:00|6393.75|6393.75|6525|6525|6543.75|6543.75|6393.75|6393.75|690300
929592000000|1999-06-17 04:00:00|6450|6450|6500|6500|6687.5|6687.5|6450|6450|955700
929678400000|1999-06-18 04:00:00|6425|6425|6481.25|6481.25|6487.5|6487.5|6350|6350|613900
929937600000|1999-06-21 04:00:00|6668.75|6668.75|6950|6950|6993.75|6993.75|6656.25|6656.25|1811000
930024000000|1999-06-22 04:00:00|7012.5|7012.5|6800|6800|7012.5|7012.5|6775|6775|1165900
930110400000|1999-06-23 04:00:00|6706.25|6706.25|6500|6500|6743.75|6743.75|6487.5|6487.5|1351700
930196800000|1999-06-24 04:00:00|6606.25|6606.25|6506.25|6506.25|6650|6650|6450|6450|1408900
930283200000|1999-06-25 04:00:00|6550|6550|6625|6625|6681.25|6681.25|6537.5|6537.5|1111500
930542400000|1999-06-28 04:00:00|6643.75|6643.75|6656.25|6656.25|6750|6750|6575|6575|784600
930628800000|1999-06-29 04:00:00|6600|6600|6775|6775|6850|6850|6600|6600|629800
930715200000|1999-06-30 04:00:00|6850|6850|7225|7225|7225|7225|6612.5|6612.5|2127600
930801600000|1999-07-01 04:00:00|7137.5|7137.5|7081.25|7081.25|7143.75|7143.75|6975|6975|813600
930888000000|1999-07-02 04:00:00|7056.25|7056.25|7093.75|7093.75|7118.75|7118.75|6968.75|6968.75|536900
931233600000|1999-07-06 04:00:00|7000|7000|7050|7050|7118.75|7118.75|6925|6925|747600
931320000000|1999-07-07 04:00:00|6956.25|6956.25|6800|6800|7000|7000|6800|6800|648800
931406400000|1999-07-08 04:00:00|6800|6800|6725|6725|6887.5|6887.5|6718.75|6718.75|424400
931492800000|1999-07-09 04:00:00|6743.75|6743.75|6725|6725|6818.75|6818.75|6725|6725|311800
931752000000|1999-07-12 04:00:00|6800|6800|6837.5|6837.5|6893.75|6893.75|6787.5|6787.5|547700
931838400000|1999-07-13 04:00:00|6825|6825|6787.5|6787.5|6868.75|6868.75|6762.5|6762.5|969600
931924800000|1999-07-14 04:00:00|6737.5|6737.5|6762.5|6762.5|6775|6775|6731.25|6731.25|888200
932011200000|1999-07-15 04:00:00|6800|6800|6793.75|6793.75|6800|6800|6750|6750|864700
932097600000|1999-07-16 04:00:00|6775|6775|6806.25|6806.25|6875|6875|6775|6775|476700
932356800000|1999-07-19 04:00:00|6825|6825|6943.75|6943.75|7075|7075|6825|6825|646100
932443200000|1999-07-20 04:00:00|6912.5|6912.5|6812.5|6812.5|7043.75|7043.75|6787.5|6787.5|886100
932529600000|1999-07-21 04:00:00|6800|6800|6787.5|6787.5|6806.25|6806.25|6712.5|6712.5|626100
932616000000|1999-07-22 04:00:00|6812.5|6812.5|6650|6650|6825|6825|6650|6650|584500
932702400000|1999-07-23 04:00:00|6637.5|6637.5|6406.25|6406.25|6637.5|6637.5|6400|6400|767200
932961600000|1999-07-26 04:00:00|6425|6425|6325|6325|6475|6475|6318.75|6318.75|749500
933048000000|1999-07-27 04:00:00|6425|6425|6550|6550|6575|6575|6331.25|6331.25|592200
933134400000|1999-07-28 04:00:00|6525|6525|6606.25|6606.25|6637.5|6637.5|6400|6400|584800
933220800000|1999-07-29 04:00:00|6550|6550|6500|6500|6550|6550|6450|6450|646000
933307200000|1999-07-30 04:00:00|6500|6500|6431.25|6431.25|6500|6500|6362.5|6362.5|629600
933566400000|1999-08-02 04:00:00|6425|6425|6281.25|6281.25|6456.25|6456.25|6237.5|6237.5|566400
933652800000|1999-08-03 04:00:00|6281.25|6281.25|6081.25|6081.25|6281.25|6281.25|6075|6075|837700
933739200000|1999-08-04 04:00:00|6056.25|6056.25|6000|6000|6150|6150|6000|6000|1281600
933825600000|1999-08-05 04:00:00|5981.25|5981.25|5925|5925|6000|6000|5781.25|5781.25|1539900
933912000000|1999-08-06 04:00:00|5893.75|5893.75|5625|5625|5893.75|5893.75|5600|5600|1308500
934171200000|1999-08-09 04:00:00|5650|5650|5581.25|5581.25|5750|5750|5581.25|5581.25|1347500
934257600000|1999-08-10 04:00:00|5625|5625|5700|5700|5718.75|5718.75|5518.75|5518.75|1817400
934344000000|1999-08-11 04:00:00|5787.5|5787.5|6150|6150|6156.25|6156.25|5743.75|5743.75|1369200
934430400000|1999-08-12 04:00:00|6143.75|6143.75|6068.75|6068.75|6218.75|6218.75|6056.25|6056.25|832800
934516800000|1999-08-13 04:00:00|6243.75|6243.75|6312.5|6312.5|6325|6325|6206.25|6206.25|557400
934776000000|1999-08-16 04:00:00|6300|6300|6287.5|6287.5|6300|6300|6087.5|6087.5|762600
934862400000|1999-08-17 04:00:00|6325|6325|6300|6300|6450|6450|6262.5|6262.5|936900
934948800000|1999-08-18 04:00:00|6300|6300|6231.25|6231.25|6300|6300|6106.25|6106.25|819300
935035200000|1999-08-19 04:00:00|6162.5|6162.5|6156.25|6156.25|6250|6250|6081.25|6081.25|624600
935121600000|1999-08-20 04:00:00|6181.25|6181.25|6231.25|6231.25|6293.75|6293.75|6162.5|6162.5|439600
935380800000|1999-08-23 04:00:00|6281.25|6281.25|6362.5|6362.5|6381.25|6381.25|6262.5|6262.5|837200
935467200000|1999-08-24 04:00:00|6356.25|6356.25|6343.75|6343.75|6500|6500|6281.25|6281.25|894200
935553600000|1999-08-25 04:00:00|6312.5|6312.5|6400|6400|6431.25|6431.25|6231.25|6231.25|449900
935640000000|1999-08-26 04:00:00|6400|6400|6275|6275|6487.5|6487.5|6275|6275|378400
935726400000|1999-08-27 04:00:00|6300|6300|6156.25|6156.25|6300|6300|6150|6150|265300
935985600000|1999-08-30 04:00:00|6175|6175|5931.25|5931.25|6175|6175|5931.25|5931.25|438100
936072000000|1999-08-31 04:00:00|5950|5950|5981.25|5981.25|6050|6050|5868.75|5868.75|496600
936158400000|1999-09-01 04:00:00|6056.25|6056.25|6031.25|6031.25|6068.75|6068.75|5981.25|5981.25|560100
936244800000|1999-09-02 04:00:00|5950|5950|5925|5925|6043.75|6043.75|5887.5|5887.5|727600
936331200000|1999-09-03 04:00:00|6075|6075|6312.5|6312.5|6312.5|6312.5|6075|6075|754900
936676800000|1999-09-07 04:00:00|6300|6300|6250|6250|6443.75|6443.75|6243.75|6243.75|813600
936763200000|1999-09-08 04:00:00|6243.75|6243.75|6256.25|6256.25|6362.5|6362.5|6212.5|6212.5|732100
936849600000|1999-09-09 04:00:00|6250|6250|6175|6175|6256.25|6256.25|6100|6100|448800
936936000000|1999-09-10 04:00:00|6237.5|6237.5|6308.984|6308.984|6308.984|6308.984|6162.5|6162.5|636300
937195200000|1999-09-13 04:00:00|6218.75|6218.75|6212.5|6212.5|6281.25|6281.25|6200|6200|250700
937281600000|1999-09-14 04:00:00|6137.5|6137.5|5937.5|5937.5|6137.5|6137.5|5875|5875|1160600
937368000000|1999-09-15 04:00:00|6012.5|6012.5|5831.25|5831.25|6012.5|6012.5|5806.25|5806.25|970200
937454400000|1999-09-16 04:00:00|5856.25|5856.25|5768.75|5768.75|5912.5|5912.5|5743.75|5743.75|753200
937540800000|1999-09-17 04:00:00|5862.5|5862.5|6006.25|6006.25|6006.25|6006.25|5850|5850|1116700
937800000000|1999-09-20 04:00:00|6006.25|6006.25|6075|6075|6075|6075|5950|5950|721800
937886400000|1999-09-21 04:00:00|6056.25|6056.25|5912.5|5912.5|6175|6175|5837.5|5837.5|2369100
937972800000|1999-09-22 04:00:00|5993.75|5993.75|6131.25|6131.25|6200|6200|5906.25|5906.25|1534700
938059200000|1999-09-23 04:00:00|6175|6175|6081.25|6081.25|6225|6225|6075|6075|889800
938145600000|1999-09-24 04:00:00|6106.25|6106.25|6193.75|6193.75|6218.75|6218.75|6087.5|6087.5|831400
938404800000|1999-09-27 04:00:00|6200|6200|6156.25|6156.25|6262.5|6262.5|6125|6125|624700
938491200000|1999-09-28 04:00:00|6131.25|6131.25|6225|6225|6225|6225|6106.25|6106.25|819900
938577600000|1999-09-29 04:00:00|6237.5|6237.5|6143.75|6143.75|6275|6275|6112.5|6112.5|800900
938664000000|1999-09-30 04:00:00|6193.75|6193.75|6100|6100|6250|6250|6100|6100|1113400
938750400000|1999-10-01 04:00:00|6100|6100|5918.75|5918.75|6125|6125|5831.25|5831.25|793300
939009600000|1999-10-04 04:00:00|5950|5950|6168.75|6168.75|6168.75|6168.75|5950|5950|739400
939096000000|1999-10-05 04:00:00|6212.5|6212.5|6225|6225|6325|6325|6137.5|6137.5|1040500
939182400000|1999-10-06 04:00:00|6212.5|6212.5|6400|6400|6400|6400|6181.25|6181.25|944200
939268800000|1999-10-07 04:00:00|6400|6400|6318.75|6318.75|6412.5|6412.5|6318.75|6318.75|366300
939355200000|1999-10-08 04:00:00|6250|6250|6393.75|6393.75|6393.75|6393.75|6187.5|6187.5|488800
939614400000|1999-10-11 04:00:00|6375|6375|6368.75|6368.75|6393.75|6393.75|6350|6350|229300
939700800000|1999-10-12 04:00:00|6368.75|6368.75|6293.75|6293.75|6375|6375|6275|6275|644200
939787200000|1999-10-13 04:00:00|6237.5|6237.5|6100|6100|6262.5|6262.5|6068.75|6068.75|393000
939873600000|1999-10-14 04:00:00|6050|6050|6200|6200|6256.25|6256.25|5887.5|5887.5|1016000
939960000000|1999-10-15 04:00:00|6050|6050|5975|5975|6062.5|6062.5|5825|5825|1088000
940219200000|1999-10-18 04:00:00|6025|6025|5925|5925|6025|6025|5793.75|5793.75|732700
940305600000|1999-10-19 04:00:00|5950|5950|6037.5|6037.5|6100|6100|5950|5950|1082700
940392000000|1999-10-20 04:00:00|6050|6050|6175|6175|6237.5|6237.5|6050|6050|499800
940478400000|1999-10-21 04:00:00|6125|6125|6181.25|6181.25|6181.25|6181.25|6112.5|6112.5|281900
940564800000|1999-10-22 04:00:00|6275|6275|6550|6550|6575|6575|6268.75|6268.75|1644700
940824000000|1999-10-25 04:00:00|6493.75|6493.75|6400|6400|6500|6500|6325|6325|665000
940910400000|1999-10-26 04:00:00|6350|6350|6181.25|6181.25|6456.25|6456.25|6181.25|6181.25|650200
940996800000|1999-10-27 04:00:00|6206.25|6206.25|6437.5|6437.5|6475|6475|6200|6200|1412500
941083200000|1999-10-28 04:00:00|6450|6450|7200|7200|7250|7250|6450|6450|3983400
941169600000|1999-10-29 04:00:00|7206.25|7206.25|7100|7100|7375|7375|7018.75|7018.75|2490500
941432400000|1999-11-01 05:00:00|7050|7050|6937.5|6937.5|7100|7100|6931.25|6931.25|949300
941518800000|1999-11-02 05:00:00|6918.75|6918.75|6975|6975|7175|7175|6912.5|6912.5|543000
941605200000|1999-11-03 05:00:00|6981.25|6981.25|6875|6875|6987.5|6987.5|6831.25|6831.25|924000
941691600000|1999-11-04 05:00:00|6968.75|6968.75|7012.5|7012.5|7075|7075|6943.75|6943.75|570400
941778000000|1999-11-05 05:00:00|7200|7200|7368.75|7368.75|7431.25|7431.25|7125|7125|1304900
942037200000|1999-11-08 05:00:00|7350|7350|7300|7300|7350|7350|7250|7250|651600
942123600000|1999-11-09 05:00:00|7350|7350|7187.5|7187.5|7356.25|7356.25|7175|7175|695600
942210000000|1999-11-10 05:00:00|7100|7100|7193.75|7193.75|7275|7275|7062.5|7062.5|678700
942296400000|1999-11-11 05:00:00|7200|7200|7331.25|7331.25|7350|7350|7156.25|7156.25|574300
942382800000|1999-11-12 05:00:00|7393.75|7393.75|7975|7975|7981.25|7981.25|7375|7375|2227700
942642000000|1999-11-15 05:00:00|7875|7875|7800|7800|7993.75|7993.75|7725|7725|997100
942728400000|1999-11-16 05:00:00|7837.5|7837.5|8281.25|8281.25|8300|8300|7837.5|7837.5|1505100
942814800000|1999-11-17 05:00:00|8112.5|8112.5|7956.25|7956.25|8137.5|8137.5|7856.25|7856.25|1245400
942901200000|1999-11-18 05:00:00|7981.25|7981.25|8018.75|8018.75|8112.5|8112.5|7925|7925|1111500
942987600000|1999-11-19 05:00:00|8000|8000|7993.75|7993.75|8087.5|8087.5|7962.5|7962.5|329600
943246800000|1999-11-22 05:00:00|7950|7950|7968.75|7968.75|8025|8025|7850|7850|329900
943333200000|1999-11-23 05:00:00|7993.75|7993.75|7775|7775|8062.5|8062.5|7750|7750|656300
943419600000|1999-11-24 05:00:00|7750|7750|7712.5|7712.5|7775|7775|7675|7675|515700
943592400000|1999-11-26 05:00:00|7718.75|7718.75|7731.25|7731.25|7775|7775|7662.5|7662.5|107600
943851600000|1999-11-29 05:00:00|7725|7725|7450|7450|7725|7725|7437.5|7437.5|517900
943938000000|1999-11-30 05:00:00|7475|7475|7512.5|7512.5|7712.5|7712.5|7450|7450|925000
944024400000|1999-12-01 05:00:00|7475|7475|7618.75|7618.75|7618.75|7618.75|7475|7475|500000
944110800000|1999-12-02 05:00:00|7625|7625|7750|7750|7762.5|7762.5|7625|7625|453600
944197200000|1999-12-03 05:00:00|7850|7850|7906.25|7906.25|8068.75|8068.75|7837.5|7837.5|669500
944456400000|1999-12-06 05:00:00|7918.75|7918.75|7700|7700|7931.25|7931.25|7656.25|7656.25|295100
944542800000|1999-12-07 05:00:00|7725|7725|8093.75|8093.75|8093.75|8093.75|7725|7725|883100
944629200000|1999-12-08 05:00:00|8181.25|8181.25|8000|8000|8181.25|8181.25|8000|8000|732200
944715600000|1999-12-09 05:00:00|8075|8075|8000|8000|8225|8225|7975|7975|1205700
944802000000|1999-12-10 05:00:00|8000|8000|8200|8200|8243.75|8243.75|7956.25|7956.25|1386300
945061200000|1999-12-13 05:00:00|8150|8150|8206.25|8206.25|8293.75|8293.75|8106.25|8106.25|938500
945147600000|1999-12-14 05:00:00|8143.75|8143.75|7875|7875|8143.75|8143.75|7781.25|7781.25|1105800
945234000000|1999-12-15 05:00:00|7775|7775|7943.75|7943.75|7950|7950|7775|7775|1073800
945320400000|1999-12-16 05:00:00|7918.75|7918.75|7856.25|7856.25|7950|7950|7775|7775|307900
945406800000|1999-12-17 05:00:00|7862.5|7862.5|8018.75|8018.75|8056.25|8056.25|7843.75|7843.75|542100
945666000000|1999-12-20 05:00:00|8200|8200|8187.5|8187.5|8362.5|8362.5|8075|8075|1302600
945752400000|1999-12-21 05:00:00|8062.5|8062.5|8093.75|8093.75|8300|8300|7950|7950|1189900
945838800000|1999-12-22 05:00:00|8100|8100|7968.75|7968.75|8137.5|8137.5|7912.5|7912.5|526800
945925200000|1999-12-23 05:00:00|8100|8100|8100|8100|8243.75|8243.75|8068.75|8068.75|532000
946270800000|1999-12-27 05:00:00|8050|8050|8206.25|8206.25|8287.5|8287.5|8050|8050|389200
946357200000|1999-12-28 05:00:00|8206.25|8206.25|8500|8500|8568.75|8568.75|8206.25|8206.25|821800
946443600000|1999-12-29 05:00:00|8550|8550|8800|8800|8818.75|8818.75|8537.5|8537.5|794800
946530000000|1999-12-30 05:00:00|9000|9000|9218.75|9218.75|9287.5|9287.5|8956.25|8956.25|969200
946616400000|1999-12-31 05:00:00|9193.75|9193.75|9418.75|9418.75|9481.25|9481.25|9150|9150|383500
946875600000|2000-01-03 05:00:00|9418.75|9418.75|8831.25|8831.25|9437.5|9437.5|8775|8775|1822600
946962000000|2000-01-04 05:00:00|8700|8700|8275|8275|8750|8750|8225|8225|1647700
947048400000|2000-01-05 05:00:00|8087.5|8087.5|7887.5|7887.5|8187.5|8187.5|7837.5|7837.5|1516600
947134800000|2000-01-06 05:00:00|7862.5|7862.5|8225|8225|8450|8450|7862.5|7862.5|1845100
947221200000|2000-01-07 05:00:00|8306.25|8306.25|8256.25|8256.25|8318.75|8318.75|7987.5|7987.5|1127400
947480400000|2000-01-10 05:00:00|8175|8175|8437.5|8437.5|8487.5|8487.5|8175|8175|803100
947566800000|2000-01-11 05:00:00|8500|8500|8481.25|8481.25|8625|8625|8456.25|8456.25|808600
947653200000|2000-01-12 05:00:00|8412.5|8412.5|8437.5|8437.5|8600|8600|8337.5|8337.5|916100
947739600000|2000-01-13 05:00:00|8512.5|8512.5|8450|8450|8512.5|8512.5|8287.5|8287.5|711000
947826000000|2000-01-14 05:00:00|8550|8550|8562.5|8562.5|8693.75|8693.75|8531.25|8531.25|607000
948171600000|2000-01-18 05:00:00|8500|8500|8687.5|8687.5|8912.5|8912.5|8475|8475|1095700
948258000000|2000-01-19 05:00:00|8687.5|8687.5|8756.25|8756.25|8937.5|8937.5|8675|8675|636900
948344400000|2000-01-20 05:00:00|8700|8700|8593.75|8593.75|8793.75|8793.75|8487.5|8487.5|621800
948430800000|2000-01-21 05:00:00|8618.75|8618.75|8568.75|8568.75|8618.75|8618.75|8456.25|8456.25|542500
948690000000|2000-01-24 05:00:00|8750|8750|8175|8175|8750|8750|8150|8150|712900
948776400000|2000-01-25 05:00:00|8300|8300|8387.5|8387.5|8418.75|8418.75|8237.5|8237.5|749300
948862800000|2000-01-26 05:00:00|8412.5|8412.5|8825|8825|8850|8850|8412.5|8412.5|1086600
948949200000|2000-01-27 05:00:00|8825|8825|8900|8900|8993.75|8993.75|8762.5|8762.5|702000
949035600000|2000-01-28 05:00:00|8750|8750|8700|8700|8800|8800|8612.5|8612.5|776800
949294800000|2000-01-31 05:00:00|8700|8700|9162.5|9162.5|9168.75|9168.75|8650|8650|801800
949381200000|2000-02-01 05:00:00|9287.5|9287.5|9125|9125|9300|9300|9050|9050|813100
949467600000|2000-02-02 05:00:00|9075|9075|9112.5|9112.5|9162.5|9162.5|8862.5|8862.5|964700
949554000000|2000-02-03 05:00:00|9000|9000|8537.5|8537.5|9112.5|9112.5|8481.25|8481.25|2213300
949640400000|2000-02-04 05:00:00|8725|8725|8468.75|8468.75|8725|8725|8356.25|8356.25|1451700
949899600000|2000-02-07 05:00:00|8443.75|8443.75|8575|8575|8650|8650|8350|8350|929800
949986000000|2000-02-08 05:00:00|8575|8575|8943.75|8943.75|8962.5|8962.5|8575|8575|1024800
950072400000|2000-02-09 05:00:00|8943.75|8943.75|8675|8675|8943.75|8943.75|8656.25|8656.25|397100
950158800000|2000-02-10 05:00:00|8675|8675|8662.5|8662.5|8731.25|8731.25|8550|8550|503200
950245200000|2000-02-11 05:00:00|8643.75|8643.75|8512.5|8512.5|8875|8875|8500|8500|856900
950504400000|2000-02-14 05:00:00|8512.5|8512.5|8650|8650|8687.5|8687.5|8462.5|8462.5|627800
950590800000|2000-02-15 05:00:00|8625|8625|8650|8650|8662.5|8662.5|8512.5|8512.5|542400
950677200000|2000-02-16 05:00:00|8675|8675|8293.75|8293.75|8731.25|8731.25|8287.5|8287.5|720300
950763600000|2000-02-17 05:00:00|8475|8475|8212.5|8212.5|8475|8475|8112.5|8112.5|895500
950850000000|2000-02-18 05:00:00|8450|8450|8081.25|8081.25|8450|8450|8075|8075|925500
951195600000|2000-02-22 05:00:00|8125|8125|8156.25|8156.25|8237.5|8237.5|8068.75|8068.75|720100
951282000000|2000-02-23 05:00:00|8131.25|8131.25|8575|8575|8700|8700|8106.25|8106.25|702900
951368400000|2000-02-24 05:00:00|8581.25|8581.25|8962.5|8962.5|8993.75|8993.75|8550|8550|1199800
951454800000|2000-02-25 05:00:00|8943.75|8943.75|8925|8925|9400|9400|8825|8825|1333000
951714000000|2000-02-28 05:00:00|8925|8925|8800|8800|8925|8925|8700|8700|518000
951800400000|2000-02-29 05:00:00|8875|8875|9250|9250|9250|9250|8800|8800|1381200
951886800000|2000-03-01 05:00:00|9325|9325|9475|9475|9675|9675|9318.75|9318.75|1488900
951973200000|2000-03-02 05:00:00|9525|9525|9625|9625|9787.5|9787.5|9412.5|9412.5|1819200
952059600000|2000-03-03 05:00:00|9700|9700|10250|10250|10250|10250|9675|9675|2295900
952318800000|2000-03-06 05:00:00|10275|10275|10368.75|10368.75|10525|10525|10237.5|10237.5|1421000
952405200000|2000-03-07 05:00:00|10393.75|10393.75|10487.5|10487.5|10575|10575|10243.75|10243.75|1041300
952491600000|2000-03-08 05:00:00|10500|10500|10175|10175|10537.5|10537.5|9968.75|9968.75|1041100
952578000000|2000-03-09 05:00:00|10175|10175|10718.75|10718.75|10818.75|10818.75|10125|10125|535500
952664400000|2000-03-10 05:00:00|10975|10975|11225|11225|11900|11900|10850|10850|2034400
952923600000|2000-03-13 05:00:00|10750|10750|11037.5|11037.5|11550|11550|10650|10650|1481800
953010000000|2000-03-14 05:00:00|11150|11150|10475|10475|11287.5|11287.5|10350|10350|653100
953096400000|2000-03-15 05:00:00|10250|10250|10356.25|10356.25|10550|10550|10137.5|10137.5|700300
953182800000|2000-03-16 05:00:00|10387.5|10387.5|10331.25|10331.25|10500|10500|9925|9925|2024800
953269200000|2000-03-17 05:00:00|10412.5|10412.5|11650|11650|11737.5|11737.5|10325|10325|2099400
953528400000|2000-03-20 05:00:00|11762.5|11762.5|11343.75|11343.75|12300|12300|11256.25|11256.25|2254000
953614800000|2000-03-21 05:00:00|11100|11100|11825|11825|11981.25|11981.25|10650|10650|2692800
953701200000|2000-03-22 05:00:00|11487.5|11487.5|11714.844|11714.844|11793.75|11793.75|11481.25|11481.25|1258900
953787600000|2000-03-23 05:00:00|11650|11650|11900|11900|11900|11900|11512.5|11512.5|1656900
953874000000|2000-03-24 05:00:00|11900|11900|12131.25|12131.25|12800|12800|11768.75|11768.75|1934400
954133200000|2000-03-27 05:00:00|11825|11825|11200|11200|11937.5|11937.5|11175|11175|1315000
954219600000|2000-03-28 05:00:00|10950|10950|11325|11325|11550|11550|10850|10850|1649400
954306000000|2000-03-29 05:00:00|11400|11400|11418.75|11418.75|11612.5|11612.5|11075|11075|754300
954392400000|2000-03-30 05:00:00|11262.5|11262.5|10687.5|10687.5|11500|11500|10512.5|10512.5|1241200
954478800000|2000-03-31 05:00:00|10800|10800|10525|10525|11187.5|11187.5|10331.25|10331.25|1693300
954734400000|2000-04-03 04:00:00|10875|10875|10550|10550|11081.25|11081.25|10550|10550|1789500
954820800000|2000-04-04 04:00:00|10600|10600|9825|9825|10625|10625|9112.5|9112.5|3739600
954907200000|2000-04-05 04:00:00|9750|9750|9743.75|9743.75|9962.5|9962.5|9350|9350|3195100
954993600000|2000-04-06 04:00:00|10100|10100|10600|10600|10600|10600|10000|10000|1675700
955080000000|2000-04-07 04:00:00|10625|10625|10250|10250|10725|10725|10118.75|10118.75|1373500
955339200000|2000-04-10 04:00:00|10400|10400|10706.25|10706.25|10912.5|10912.5|10356.25|10356.25|1749900
955425600000|2000-04-11 04:00:00|10712.5|10712.5|10481.25|10481.25|10831.25|10831.25|10431.25|10431.25|1147200
955512000000|2000-04-12 04:00:00|10650|10650|9656.25|9656.25|10725|10725|9650|9650|2599500
955598400000|2000-04-13 04:00:00|9675|9675|9525|9525|9812.5|9812.5|9231.25|9231.25|3377700
955684800000|2000-04-14 04:00:00|9275|9275|8275|8275|9275|9275|7943.75|7943.75|4855800
955944000000|2000-04-17 04:00:00|8175|8175|8750|8750|8775|8775|8100|8100|3494600
956030400000|2000-04-18 04:00:00|8750|8750|9375|9375|9493.75|9493.75|8687.5|8687.5|2191500
956116800000|2000-04-19 04:00:00|9343.75|9343.75|9206.25|9206.25|9350|9350|8962.5|8962.5|1390200
956203200000|2000-04-20 04:00:00|9181.25|9181.25|8881.25|8881.25|9181.25|9181.25|8800|8800|1061100
956548800000|2000-04-24 04:00:00|8881.25|8881.25|8687.5|8687.5|9150|9150|8462.5|8462.5|1764300
956635200000|2000-04-25 04:00:00|8862.5|8862.5|9706.25|9706.25|9787.5|9787.5|8750|8750|1341500
956721600000|2000-04-26 04:00:00|9756.25|9756.25|9450|9450|9912.5|9912.5|9400|9400|1626100
956808000000|2000-04-27 04:00:00|9150|9150|9518.75|9518.75|9625|9625|9037.5|9037.5|1772400
956894400000|2000-04-28 04:00:00|9625|9625|9325|9325|9750|9750|9087.5|9087.5|1145600
957153600000|2000-05-01 04:00:00|9325|9325|9700|9700|10162.5|10162.5|9325|9325|2319300
957240000000|2000-05-02 04:00:00|9500|9500|9300|9300|9762.5|9762.5|9250|9250|1666500
957326400000|2000-05-03 04:00:00|9225|9225|9112.5|9112.5|9575|9575|8968.75|8968.75|1931000
957412800000|2000-05-04 04:00:00|9137.5|9137.5|9018.75|9018.75|9200|9200|8812.5|8812.5|920700
957499200000|2000-05-05 04:00:00|8937.5|8937.5|8987.5|8987.5|9218.75|9218.75|8743.75|8743.75|1378100
957758400000|2000-05-08 04:00:00|8600|8600|8731.25|8731.25|8787.5|8787.5|8575|8575|2817000
957844800000|2000-05-09 04:00:00|8600|8600|8562.5|8562.5|8700|8700|8475|8475|1739100
957931200000|2000-05-10 04:00:00|8300|8300|8143.75|8143.75|8368.75|8368.75|8056.25|8056.25|2340600
958017600000|2000-05-11 04:00:00|8150|8150|8087.5|8087.5|8325|8325|8043.75|8043.75|2276000
958104000000|2000-05-12 04:00:00|8025|8025|8377.344|8377.344|8487.5|8487.5|8025|8025|1911200
958363200000|2000-05-15 04:00:00|8381.25|8381.25|8706.25|8706.25|8800|8800|8381.25|8381.25|1668900
958449600000|2000-05-16 04:00:00|8800|8800|8550|8550|8925|8925|8400|8400|2538400
958536000000|2000-05-17 04:00:00|8512.5|8512.5|8468.75|8468.75|8600|8600|8300|8300|1231000
958622400000|2000-05-18 04:00:00|8387.5|8387.5|8525|8525|8750|8750|8387.5|8387.5|1493000
958708800000|2000-05-19 04:00:00|8425|8425|8456.25|8456.25|8500|8500|8212.5|8212.5|1537500
958968000000|2000-05-22 04:00:00|8350|8350|8200|8200|8387.5|8387.5|8062.5|8062.5|1345600
959054400000|2000-05-23 04:00:00|8187.5|8187.5|8281.25|8281.25|8550|8550|8150|8150|1203900
959140800000|2000-05-24 04:00:00|8262.5|8262.5|8000|8000|8362.5|8362.5|7950|7950|1530200
959227200000|2000-05-25 04:00:00|8050|8050|7300|7300|8337.5|8337.5|7193.75|7193.75|4030200
959313600000|2000-05-26 04:00:00|7312.5|7312.5|6981.25|6981.25|7337.5|7337.5|6937.5|6937.5|2378100
959659200000|2000-05-30 04:00:00|7150|7150|7200|7200|7343.75|7343.75|7062.5|7062.5|2205300
959745600000|2000-05-31 04:00:00|7200|7200|7356.25|7356.25|7487.5|7487.5|7112.5|7112.5|1363800
959832000000|2000-06-01 04:00:00|7456.25|7456.25|7637.5|7637.5|7768.75|7768.75|7362.5|7362.5|1684900
959918400000|2000-06-02 04:00:00|8450|8450|8687.5|8687.5|8725|8725|8350|8350|3567900
960177600000|2000-06-05 04:00:00|8687.5|8687.5|8450|8450|8787.5|8787.5|8450|8450|1576600
960264000000|2000-06-06 04:00:00|8400|8400|8312.5|8312.5|8512.5|8512.5|8175|8175|1033200
960350400000|2000-06-07 04:00:00|8287.5|8287.5|8668.75|8668.75|8800|8800|8237.5|8237.5|1319900
960436800000|2000-06-08 04:00:00|8687.5|8687.5|8506.25|8506.25|8762.5|8762.5|8506.25|8506.25|1255000
960523200000|2000-06-09 04:00:00|8512.5|8512.5|8325|8325|8656.25|8656.25|8325|8325|1006800
960782400000|2000-06-12 04:00:00|8331.25|8331.25|8331.25|8331.25|8431.25|8431.25|8175|8175|732800
960868800000|2000-06-13 04:00:00|8350|8350|8512.5|8512.5|8575|8575|8262.5|8262.5|773200
960955200000|2000-06-14 04:00:00|8518.75|8518.75|8993.75|8993.75|9037.5|9037.5|8481.25|8481.25|1953600
961041600000|2000-06-15 04:00:00|8993.75|8993.75|9025|9025|9081.25|9081.25|8700|8700|2120900
961128000000|2000-06-16 04:00:00|9025|9025|8993.75|8993.75|9143.75|9143.75|8762.5|8762.5|1792300
961387200000|2000-06-19 04:00:00|9018.75|9018.75|9162.5|9162.5|9300|9300|8950|8950|2092900
961473600000|2000-06-20 04:00:00|9150|9150|8900|8900|9343.75|9343.75|8737.5|8737.5|2362600
961560000000|2000-06-21 04:00:00|8800|8800|8662.5|8662.5|8837.5|8837.5|8425|8425|2875200
961646400000|2000-06-22 04:00:00|8662.5|8662.5|8425|8425|8662.5|8662.5|8200|8200|1480100
961732800000|2000-06-23 04:00:00|8525|8525|8600|8600|8700|8700|8400|8400|1616700
961992000000|2000-06-26 04:00:00|8675|8675|8775|8775|8800|8800|8575|8575|1175700
962078400000|2000-06-27 04:00:00|8775|8775|8831.25|8831.25|8937.5|8937.5|8762.5|8762.5|1175700
962164800000|2000-06-28 04:00:00|8800|8800|8987.5|8987.5|9093.75|9093.75|8800|8800|1180400
962251200000|2000-06-29 04:00:00|9012.5|9012.5|9262.5|9262.5|9312.5|9312.5|8831.25|8831.25|1385400
962337600000|2000-06-30 04:00:00|9300|9300|9477.344|9477.344|9593.75|9593.75|9256.25|9256.25|2540600
962596800000|2000-07-03 04:00:00|9437.5|9437.5|9493.75|9493.75|9493.75|9493.75|9343.75|9343.75|453100
962769600000|2000-07-05 04:00:00|9437.5|9437.5|9593.75|9593.75|9700|9700|9387.5|9387.5|1077000
962856000000|2000-07-06 04:00:00|9000|9000|9318.75|9318.75|9400|9400|8837.5|8837.5|3343100
962942400000|2000-07-07 04:00:00|9318.75|9318.75|9493.75|9493.75|9525|9525|9093.75|9093.75|1265600
963201600000|2000-07-10 04:00:00|9487.5|9487.5|9768.75|9768.75|9887.5|9887.5|9381.25|9381.25|1498700
963288000000|2000-07-11 04:00:00|9756.25|9756.25|9850|9850|9918.75|9918.75|9706.25|9706.25|1249100
963374400000|2000-07-12 04:00:00|10012.5|10012.5|10193.75|10193.75|10425|10425|10012.5|10012.5|2751000
963460800000|2000-07-13 04:00:00|10050|10050|10425|10425|10425|10425|9950|9950|2207300
963547200000|2000-07-14 04:00:00|10425|10425|10418.75|10418.75|10525|10525|10287.5|10287.5|1143000
963806400000|2000-07-17 04:00:00|10406.25|10406.25|10000|10000|10412.5|10412.5|10000|10000|1225000
963892800000|2000-07-18 04:00:00|10200|10200|10387.5|10387.5|10425|10425|10112.5|10112.5|2449700
963979200000|2000-07-19 04:00:00|10318.75|10318.75|10075|10075|10356.25|10356.25|10031.25|10031.25|874200
964065600000|2000-07-20 04:00:00|10100|10100|10368.75|10368.75|10493.75|10493.75|10100|10100|1027700
964152000000|2000-07-21 04:00:00|10362.5|10362.5|10425|10425|10568.75|10568.75|10281.25|10281.25|1155300
964411200000|2000-07-24 04:00:00|10475|10475|10537.5|10537.5|10693.75|10693.75|10275|10275|1457700
964497600000|2000-07-25 04:00:00|10575|10575|10600|10600|10675|10675|10368.75|10368.75|1092500
964584000000|2000-07-26 04:00:00|10562.5|10562.5|10593.75|10593.75|10593.75|10593.75|10275|10275|1247400
964670400000|2000-07-27 04:00:00|10575|10575|10000|10000|10637.5|10637.5|9987.5|9987.5|1299100
964756800000|2000-07-28 04:00:00|10012.5|10012.5|9850|9850|10106.25|10106.25|9593.75|9593.75|1370900
965016000000|2000-07-31 04:00:00|9600|9600|9868.75|9868.75|9893.75|9893.75|9450|9450|1734100
965102400000|2000-08-01 04:00:00|9900|9900|10062.5|10062.5|10225|10225|9700|9700|1990600
965188800000|2000-08-02 04:00:00|9925|9925|10212.5|10212.5|10293.75|10293.75|9925|9925|13171500
965275200000|2000-08-03 04:00:00|10162.5|10162.5|10562.5|10562.5|10562.5|10562.5|10050|10050|2700200
965361600000|2000-08-04 04:00:00|10900|10900|11125|11125|11293.75|11293.75|10800|10800|3709300
965620800000|2000-08-07 04:00:00|11150|11150|11406.25|11406.25|11500|11500|10975|10975|2457700
965707200000|2000-08-08 04:00:00|11406.25|11406.25|11300|11300|11531.25|11531.25|11281.25|11281.25|1984600
965793600000|2000-08-09 04:00:00|11300|11300|11493.75|11493.75|11675|11675|11187.5|11187.5|1488800
965880000000|2000-08-10 04:00:00|11537.5|11537.5|11200|11200|11675|11675|11137.5|11137.5|1188900
965966400000|2000-08-11 04:00:00|11175|11175|11987.5|11987.5|11987.5|11987.5|11175|11175|1489600
966225600000|2000-08-14 04:00:00|11800|11800|12075|12075|12175|12175|11662.5|11662.5|2121700
966312000000|2000-08-15 04:00:00|12081.25|12081.25|11818.75|11818.75|12081.25|12081.25|11775|11775|1548900
966398400000|2000-08-16 04:00:00|11700|11700|11300|11300|11837.5|11837.5|11162.5|11162.5|2521000
966484800000|2000-08-17 04:00:00|11306.25|11306.25|11862.5|11862.5|11887.5|11887.5|11306.25|11306.25|1780400
966571200000|2000-08-18 04:00:00|11887.5|11887.5|11700|11700|11900|11900|11600|11600|853900
966830400000|2000-08-21 04:00:00|11693.75|11693.75|11781.25|11781.25|11875|11875|11625|11625|1082000
966916800000|2000-08-22 04:00:00|11793.75|11793.75|11987.5|11987.5|12150|12150|11775|11775|2178800
967003200000|2000-08-23 04:00:00|11975|11975|11900|11900|11975|11975|11806.25|11806.25|1650600
967089600000|2000-08-24 04:00:00|11906.25|11906.25|11825|11825|12087.5|12087.5|11793.75|11793.75|1049600
967176000000|2000-08-25 04:00:00|11850|11850|11937.5|11937.5|12018.75|12018.75|11712.5|11712.5|984200
967435200000|2000-08-28 04:00:00|11825|11825|12243.75|12243.75|12450|12450|11825|11825|1422700
967521600000|2000-08-29 04:00:00|12150|12150|12743.75|12743.75|12743.75|12743.75|12137.5|12137.5|2495500
967608000000|2000-08-30 04:00:00|12550|12550|12368.75|12368.75|12650|12650|12312.5|12312.5|2136000
967694400000|2000-08-31 04:00:00|12450|12450|12950|12950|12950|12950|12387.5|12387.5|1394100
967780800000|2000-09-01 04:00:00|12800|12800|12962.5|12962.5|12981.25|12981.25|12712.5|12712.5|993800
968126400000|2000-09-05 04:00:00|12868.75|12868.75|12881.25|12881.25|13006.25|13006.25|12718.75|12718.75|1184400
968212800000|2000-09-06 04:00:00|12868.75|12868.75|12812.5|12812.5|13287.5|13287.5|12750|12750|2104200
968299200000|2000-09-07 04:00:00|12787.5|12787.5|12868.75|12868.75|12950|12950|12593.75|12593.75|1046800
968385600000|2000-09-08 04:00:00|12750|12750|12425|12425|12918.75|12918.75|12400|12400|1358800
968644800000|2000-09-11 04:00:00|12700|12700|13200|13200|13243.75|13243.75|12631.25|12631.25|2718400
968731200000|2000-09-12 04:00:00|13231.25|13231.25|13131.25|13131.25|13362.5|13362.5|12968.75|12968.75|1905100
968817600000|2000-09-13 04:00:00|12925|12925|12850|12850|13075|13075|12737.5|12737.5|1437400
968904000000|2000-09-14 04:00:00|12937.5|12937.5|12900|12900|13175|13175|12868.75|12868.75|1278100
968990400000|2000-09-15 04:00:00|12800|12800|12487.5|12487.5|12812.5|12812.5|12431.25|12431.25|1441100
969249600000|2000-09-18 04:00:00|12400|12400|11856.25|11856.25|12412.5|12412.5|11775|11775|2410400
969336000000|2000-09-19 04:00:00|11856.25|11856.25|11993.75|11993.75|12143.75|12143.75|11531.25|11531.25|3286700
969422400000|2000-09-20 04:00:00|12150|12150|11800|11800|12293.75|12293.75|11493.75|11493.75|2067500
969508800000|2000-09-21 04:00:00|11400|11400|11325|11325|11431.25|11431.25|11125|11125|2324000
969595200000|2000-09-22 04:00:00|11000|11000|11487.5|11487.5|11550|11550|10950|10950|2382900
969854400000|2000-09-25 04:00:00|11612.5|11612.5|11650|11650|11868.75|11868.75|11606.25|11606.25|1337900
969940800000|2000-09-26 04:00:00|11512.5|11512.5|11087.5|11087.5|11562.5|11562.5|10950|10950|2032900
970027200000|2000-09-27 04:00:00|11100|11100|10706.25|10706.25|11175|11175|10575|10575|2008800
970113600000|2000-09-28 04:00:00|10700|10700|11300|11300|11456.25|11456.25|10700|10700|1891700
970200000000|2000-09-29 04:00:00|11150|11150|11406.25|11406.25|11725|11725|11143.75|11143.75|2193700
970459200000|2000-10-02 04:00:00|11312.5|11312.5|11537.5|11537.5|11687.5|11687.5|11312.5|11312.5|1258700
970545600000|2000-10-03 04:00:00|11562.5|11562.5|11387.5|11387.5|11687.5|11687.5|11300|11300|1502600
970632000000|2000-10-04 04:00:00|11350|11350|10943.75|10943.75|11356.25|11356.25|10862.5|10862.5|1757900
970718400000|2000-10-05 04:00:00|10975|10975|11487.5|11487.5|11593.75|11593.75|10975|10975|1853900
970804800000|2000-10-06 04:00:00|11337.5|11337.5|10887.5|10887.5|11362.5|11362.5|10543.75|10543.75|3625100
971064000000|2000-10-09 04:00:00|10700|10700|10525|10525|10762.5|10762.5|10368.75|10368.75|1612200
971150400000|2000-10-10 04:00:00|10531.25|10531.25|10268.75|10268.75|10575|10575|10000|10000|2744500
971236800000|2000-10-11 04:00:00|9950|9950|10400|10400|10600|10600|9656.25|9656.25|5509500
971323200000|2000-10-12 04:00:00|10400|10400|9431.25|9431.25|10400|10400|9406.25|9406.25|3723100
971409600000|2000-10-13 04:00:00|9431.25|9431.25|10150|10150|10200|10200|9431.25|9431.25|2799200
971668800000|2000-10-16 04:00:00|9975|9975|10362.5|10362.5|10606.25|10606.25|9850|9850|3475400
971755200000|2000-10-17 04:00:00|10337.5|10337.5|9925|9925|10381.25|10381.25|9625|9625|2111700
971841600000|2000-10-18 04:00:00|9550|9550|9800|9800|10143.75|10143.75|9187.5|9187.5|4426400
971928000000|2000-10-19 04:00:00|10175|10175|10056.25|10056.25|10443.75|10443.75|9975|9975|2322600
972014400000|2000-10-20 04:00:00|10056.25|10056.25|10493.75|10493.75|10631.25|10631.25|9975|9975|1707400
972273600000|2000-10-23 04:00:00|10468.75|10468.75|10243.75|10243.75|10512.5|10512.5|10125|10125|2019600
972360000000|2000-10-24 04:00:00|10362.5|10362.5|10112.5|10112.5|10650|10650|9900|9900|1904000
972446400000|2000-10-25 04:00:00|9937.5|9937.5|9618.75|9618.75|10037.5|10037.5|9575|9575|2166600
972532800000|2000-10-26 04:00:00|9618.75|9618.75|9293.75|9293.75|9800|9800|9087.5|9087.5|2353000
972619200000|2000-10-27 04:00:00|9400|9400|9300|9300|9575|9575|9187.5|9187.5|2097000
972882000000|2000-10-30 05:00:00|9275|9275|9650|9650|9843.75|9843.75|9262.5|9262.5|1803800
972968400000|2000-10-31 05:00:00|9550|9550|9981.25|9981.25|10143.75|10143.75|9418.75|9418.75|1863800
973054800000|2000-11-01 05:00:00|9675|9675|9668.75|9668.75|9775|9775|9456.25|9456.25|2094600
973141200000|2000-11-02 05:00:00|9762.5|9762.5|9925|9925|10000|10000|9631.25|9631.25|1505800
973227600000|2000-11-03 05:00:00|9925|9925|10043.75|10043.75|10162.5|10162.5|9925|9925|1658600
973486800000|2000-11-06 05:00:00|9837.5|9837.5|9606.25|9606.25|9925|9925|9600|9600|1927800
973573200000|2000-11-07 05:00:00|9606.25|9606.25|9375|9375|9700|9700|9300|9300|1756700
973659600000|2000-11-08 05:00:00|9250|9250|9243.75|9243.75|9350|9350|9062.5|9062.5|2051000
973746000000|2000-11-09 05:00:00|9200|9200|9187.5|9187.5|9300|9300|8925|8925|1845200
973832400000|2000-11-10 05:00:00|8900|8900|8918.75|8918.75|9162.5|9162.5|8712.5|8712.5|2604300
974091600000|2000-11-13 05:00:00|8637.5|8637.5|8637.5|8637.5|8793.75|8793.75|8331.25|8331.25|3201700
974178000000|2000-11-14 05:00:00|9000|9000|8887.5|8887.5|9200|9200|8825|8825|2167100
974264400000|2000-11-15 05:00:00|8725|8725|9006.25|9006.25|9225|9225|8706.25|8706.25|1851400
974350800000|2000-11-16 05:00:00|9006.25|9006.25|9143.75|9143.75|9337.5|9337.5|8887.5|8887.5|1223400
974437200000|2000-11-17 05:00:00|9118.75|9118.75|8806.25|8806.25|9131.25|9131.25|8650|8650|1398800
974696400000|2000-11-20 05:00:00|8800|8800|8300|8300|8818.75|8818.75|8275|8275|1663000
974782800000|2000-11-21 05:00:00|8200|8200|8418.75|8418.75|8475|8475|7962.5|7962.5|2066800
974869200000|2000-11-22 05:00:00|8287.5|8287.5|7993.75|7993.75|8312.5|8312.5|7925|7925|2296900
975042000000|2000-11-24 05:00:00|8075|8075|8150|8150|8250|8250|8068.75|8068.75|1086200
975301200000|2000-11-27 05:00:00|8250|8250|8250|8250|8350|8350|8106.25|8106.25|1883700
975387600000|2000-11-28 05:00:00|8375|8375|8050|8050|8425|8425|8050|8050|1701300
975474000000|2000-11-29 05:00:00|8162.5|8162.5|8287.5|8287.5|8287.5|8287.5|8012.5|8012.5|2329300
975560400000|2000-11-30 05:00:00|8187.5|8187.5|8212.5|8212.5|8243.75|8243.75|7700|7700|2514500
975646800000|2000-12-01 05:00:00|8212.5|8212.5|8200|8200|8537.5|8537.5|8168.75|8168.75|1380900
975906000000|2000-12-04 05:00:00|8050|8050|8175|8175|8293.75|8293.75|8025|8025|1601500
975992400000|2000-12-05 05:00:00|8400|8400|8875|8875|8987.5|8987.5|8337.5|8337.5|3981000
976078800000|2000-12-06 05:00:00|8775|8775|8775|8775|9312.5|9312.5|8618.75|8618.75|3785000
976165200000|2000-12-07 05:00:00|8768.75|8768.75|8587.5|8587.5|8868.75|8868.75|8462.5|8462.5|1556100
976251600000|2000-12-08 05:00:00|8800|8800|9187.5|9187.5|9206.25|9206.25|8800|8800|2063500
976510800000|2000-12-11 05:00:00|9162.5|9162.5|9600|9600|9637.5|9637.5|9137.5|9137.5|3869700
976597200000|2000-12-12 05:00:00|9550|9550|9243.75|9243.75|9556.25|9556.25|9175|9175|1789200
976683600000|2000-12-13 05:00:00|9312.5|9312.5|9406.25|9406.25|9537.5|9537.5|9181.25|9181.25|2573500
976770000000|2000-12-14 05:00:00|9137.5|9137.5|8743.75|8743.75|9212.5|9212.5|8662.5|8662.5|3132700
976856400000|2000-12-15 05:00:00|8700|8700|8668.75|8668.75|8700|8700|8387.5|8387.5|2963100
977115600000|2000-12-18 05:00:00|8900|8900|8593.75|8593.75|9087.5|9087.5|8587.5|8587.5|3077600
977202000000|2000-12-19 05:00:00|8725|8725|8937.5|8937.5|9500|9500|8650|8650|6007800
977288400000|2000-12-20 05:00:00|8775|8775|9000|9000|9312.5|9312.5|8775|8775|3840500
977374800000|2000-12-21 05:00:00|9000|9000|9381.25|9381.25|9493.75|9493.75|8868.75|8868.75|3072000
977461200000|2000-12-22 05:00:00|9550|9550|9881.25|9881.25|10056.25|10056.25|9406.25|9406.25|2642900
977806800000|2000-12-26 05:00:00|9850|9850|10181.25|10181.25|10256.25|10256.25|9737.5|9737.5|2198000
977893200000|2000-12-27 05:00:00|10050|10050|10187.5|10187.5|10293.75|10293.75|10000|10000|1782500
977979600000|2000-12-28 05:00:00|10100|10100|10712.5|10712.5|10750|10750|10100|10100|2483600
978066000000|2000-12-29 05:00:00|10718.75|10718.75|10693.75|10693.75|10837.5|10837.5|10631.25|10631.25|2075000
978411600000|2001-01-02 05:00:00|10437.5|10437.5|10025|10025|10550|10550|9750|9750|3202400
978498000000|2001-01-03 05:00:00|10006.25|10006.25|11550|11550|11550|11550|9887.5|9887.5|7355200
978584400000|2001-01-04 05:00:00|11375|11375|11275|11275|11675|11675|11100|11100|5867200
978670800000|2001-01-05 05:00:00|10900|10900|10787.5|10787.5|11100|11100|10575|10575|4328600
978930000000|2001-01-08 05:00:00|10650|10650|10637.5|10637.5|10731.25|10731.25|10262.5|10262.5|2169500
979016400000|2001-01-09 05:00:00|10762.5|10762.5|10475|10475|10850|10850|10331.25|10331.25|2295200
979102800000|2001-01-10 05:00:00|10225|10225|10850|10850|10893.75|10893.75|10225|10225|2716200
979189200000|2001-01-11 05:00:00|10850|10850|11050|11050|11212.5|11212.5|10750|10750|3674000
979275600000|2001-01-12 05:00:00|11043.75|11043.75|10875|10875|11087.5|11087.5|10875|10875|1806000
979621200000|2001-01-16 05:00:00|10881.25|10881.25|11000|11000|11300|11300|10806.25|10806.25|2267800
979707600000|2001-01-17 05:00:00|10975|10975|11000|11000|11487.5|11487.5|10931.25|10931.25|3212700
979794000000|2001-01-18 05:00:00|10950|10950|10750|10750|10987.5|10987.5|10725|10725|2583900
979880400000|2001-01-19 05:00:00|10800|10800|11093.75|11093.75|11100|11100|10781.25|10781.25|2760600
980139600000|2001-01-22 05:00:00|11093.75|11093.75|11312.5|11312.5|11500|11500|11087.5|11087.5|2783800
980226000000|2001-01-23 05:00:00|11425|11425|11600|11600|11625|11625|11400|11400|3270900
980312400000|2001-01-24 05:00:00|11500|11500|11787.5|11787.5|12000|12000|11400|11400|5110600
980398800000|2001-01-25 05:00:00|11787.5|11787.5|11356.25|11356.25|11787.5|11787.5|11312.5|11312.5|2724100
980485200000|2001-01-26 05:00:00|11300|11300|11468.75|11468.75|11500|11500|11156.25|11156.25|2446000
980744400000|2001-01-29 05:00:00|11450|11450|11591|11591|11775|11775|11450|11450|1630200
980830800000|2001-01-30 05:00:00|11690|11690|11862|11862|11870|11870|11406|11406|1700000
980917200000|2001-01-31 05:00:00|11862|11862|11375|11375|11975|11975|11308|11308|3500600
981003600000|2001-02-01 05:00:00|11490|11490|11820|11820|11850|11850|11450|11450|2579800
981090000000|2001-02-02 05:00:00|11760|11760|11396|11396|11885|11885|11395|11395|2158900
981349200000|2001-02-05 05:00:00|11375|11375|11210|11210|11400|11400|11125|11125|2540100
981435600000|2001-02-06 05:00:00|11295|11295|10895|10895|11295|11295|10835|10835|2246600
981522000000|2001-02-07 05:00:00|10940|10940|10520|10520|10995|10995|10408|10408|3138200
981608400000|2001-02-08 05:00:00|10570|10570|10595|10595|10845|10845|10530|10530|2716600
981694800000|2001-02-09 05:00:00|10510|10510|10775|10775|10900|10900|10310|10310|2742100
981954000000|2001-02-12 05:00:00|10770|10770|10950|10950|10950|10950|10550|10550|1952500
982040400000|2001-02-13 05:00:00|10990|10990|10590|10590|11065|11065|10500|10500|2213400
982126800000|2001-02-14 05:00:00|10640|10640|10425|10425|10650|10650|10339|10339|2401000
982213200000|2001-02-15 05:00:00|10595|10595|10720|10720|10825|10825|10370|10370|3020000
982299600000|2001-02-16 05:00:00|10450|10450|10150|10150|10530|10530|10130|10130|2620200
982645200000|2001-02-20 05:00:00|10210|10210|9600|9600|10211|10211|9435|9435|3273600
982731600000|2001-02-21 05:00:00|9600|9600|9440|9440|9860|9860|9361|9361|4273900
982818000000|2001-02-22 05:00:00|9441|9441|9720|9720|9750|9750|9126|9126|4517900
982904400000|2001-02-23 05:00:00|9620|9620|9604|9604|9710|9710|9025|9025|4350600
983163600000|2001-02-26 05:00:00|9615|9615|9830|9830|9850|9850|9263|9263|3882100
983250000000|2001-02-27 05:00:00|9775|9775|9834|9834|10050|10050|9651|9651|4132200
983336400000|2001-02-28 05:00:00|9710|9710|9175|9175|9711|9711|9127|9127|4745600
983422800000|2001-03-01 05:00:00|8940|8940|9161|9161|9180|9180|8720|8720|5330800
983509200000|2001-03-02 05:00:00|9030|9030|9140|9140|9360|9360|8910|8910|4105500
983768400000|2001-03-05 05:00:00|9140|9140|9215|9215|9300|9300|8872|8872|2837300
983854800000|2001-03-06 05:00:00|9395|9395|9535|9535|9750|9750|9335|9335|3156800
983941200000|2001-03-07 05:00:00|9511|9511|9495|9495|9565|9565|9265|9265|3780200
984027600000|2001-03-08 05:00:00|9485|9485|9175|9175|9570|9570|9065|9065|3078300
984114000000|2001-03-09 05:00:00|9161|9161|8700|8700|9162|9162|8690|8690|2968600
984373200000|2001-03-12 05:00:00|8605|8605|8249|8249|8650|8650|8157|8157|4860800
984459600000|2001-03-13 05:00:00|8475|8475|8751|8751|8775|8775|8350|8350|4596400
984546000000|2001-03-14 05:00:00|8490|8490|8391|8391|8789|8789|8311|8311|6390800
984632400000|2001-03-15 05:00:00|8600|8600|8795|8795|8991|8991|8585|8585|4706900
984718800000|2001-03-16 05:00:00|9050|9050|8755|8755|9100|9100|8705|8705|4385400
984978000000|2001-03-19 05:00:00|8900|8900|9094|9094|9155|9155|8825|8825|3205100
985064400000|2001-03-20 05:00:00|9200|9200|8706|8706|9250|9250|8706|8706|7271700
985150800000|2001-03-21 05:00:00|8710|8710|8500|8500|8950|8950|8485|8485|5204200
985237200000|2001-03-22 05:00:00|8475|8475|8591|8591|8900|8900|8100|8100|5777300
985323600000|2001-03-23 05:00:00|8750|8750|8981|8981|8988|8988|8690|8690|4026900
985582800000|2001-03-26 05:00:00|8981|8981|8924|8924|9250|9250|8857|8857|3292600
985669200000|2001-03-27 05:00:00|8775|8775|9350|9350|9350|9350|8740|8740|3700100
985755600000|2001-03-28 05:00:00|9200|9200|8725|8725|9200|9200|8650|8650|4127900
985842000000|2001-03-29 05:00:00|8668|8668|8810|8810|8965|8965|8600|8600|3472800
985928400000|2001-03-30 05:00:00|8790|8790|8510|8510|8947|8947|8510|8510|2856900
986184000000|2001-04-02 04:00:00|8510|8510|8416|8416|8720|8720|8400|8400|2939800
986270400000|2001-04-03 04:00:00|8410|8410|8131|8131|8490|8490|8098|8098|3203600
986356800000|2001-04-04 04:00:00|8060|8060|7753|7753|8175|8175|7700|7700|6130100
986443200000|2001-04-05 04:00:00|8000|8000|8600|8600|8600|8600|7990|7990|5193500
986529600000|2001-04-06 04:00:00|8400|8400|8420|8420|8556|8556|8284|8284|4452100
986788800000|2001-04-09 04:00:00|8575|8575|8400|8400|8725|8725|8261|8261|2884500
986875200000|2001-04-10 04:00:00|8560|8560|8781|8781|8948|8948|8551|8551|2955000
986961600000|2001-04-11 04:00:00|9150|9150|9130|9130|9195|9195|8950|8950|3427000
987048000000|2001-04-12 04:00:00|8960|8960|9400|9400|9400|9400|8910|8910|3024400
987393600000|2001-04-16 04:00:00|9400|9400|9178|9178|9425|9425|9178|9178|2725300
987480000000|2001-04-17 04:00:00|9080|9080|9310|9310|9450|9450|9055|9055|2838900
987566400000|2001-04-18 04:00:00|9525|9525|9965|9965|10250|10250|9510|9510|5979300
987652800000|2001-04-19 04:00:00|9815|9815|9769|9769|9989|9989|9550|9550|3918600
987739200000|2001-04-20 04:00:00|9550|9550|9566|9566|9645|9645|9450|9450|2297100
987998400000|2001-04-23 04:00:00|9400|9400|9296|9296|9475|9475|9250|9250|2063400
988084800000|2001-04-24 04:00:00|9270|9270|9140|9140|9374|9374|9115|9115|2786500
988171200000|2001-04-25 04:00:00|9000|9000|9282|9282|9330|9330|8970|8970|3109700
988257600000|2001-04-26 04:00:00|9282|9282|9249|9249|9610|9610|9150|9150|4164700
988344000000|2001-04-27 04:00:00|9200|9200|9294|9294|9469|9469|9195|9195|4076600
988603200000|2001-04-30 04:00:00|9508|9508|9110|9110|9508|9508|9100|9100|2716800
988689600000|2001-05-01 04:00:00|9000|9000|9265|9265|9310|9310|8929|8929|3781600
988776000000|2001-05-02 04:00:00|9440|9440|9800|9800|9850|9850|9395|9395|4391200
988862400000|2001-05-03 04:00:00|9615|9615|9600|9600|9675|9675|9514|9514|3092900
988948800000|2001-05-04 04:00:00|9400|9400|9720|9720|9780|9780|9380|9380|3000400
989208000000|2001-05-07 04:00:00|9620|9620|9601|9601|9820|9820|9569|9569|2138600
989294400000|2001-05-08 04:00:00|9610|9610|9525|9525|9655|9655|9502|9502|1935100
989380800000|2001-05-09 04:00:00|9494|9494|9466|9466|9615|9615|9445|9445|1931800
989467200000|2001-05-10 04:00:00|9591|9591|9451|9451|9765|9765|9449|9449|1935600
989553600000|2001-05-11 04:00:00|9440|9440|9285|9285|9700|9700|9250|9250|2591600
989812800000|2001-05-14 04:00:00|9240|9240|9410|9410|9425|9425|9228|9228|1616200
989899200000|2001-05-15 04:00:00|9411|9411|9485|9485|9570|9570|9320|9320|2560400
989985600000|2001-05-16 04:00:00|9460|9460|9995|9995|9995|9995|9250|9250|3089700
990072000000|2001-05-17 04:00:00|9925|9925|9795|9795|10060|10060|9785|9785|2271500
990158400000|2001-05-18 04:00:00|9790|9790|9725|9725|9790|9790|9675|9675|1977200
990417600000|2001-05-21 04:00:00|9775|9775|10190|10190|10199|10199|9700|9700|2332600
990504000000|2001-05-22 04:00:00|10260|10260|10329|10329|10515|10515|10231|10231|2288500
990590400000|2001-05-23 04:00:00|10229|10229|9930|9930|10230|10230|9920|9920|3134600
990676800000|2001-05-24 04:00:00|9900|9900|9985|9985|10025|10025|9805|9805|1817000
990763200000|2001-05-25 04:00:00|9990|9990|9796|9796|9990|9990|9752|9752|1234800
991108800000|2001-05-29 04:00:00|9750|9750|9688|9688|9760|9760|9521|9521|2251400
991195200000|2001-05-30 04:00:00|9555|9555|9476|9476|9675|9675|9440|9440|2355000
991281600000|2001-05-31 04:00:00|9455|9455|9510|9510|9585|9585|9449|9449|1893200
991368000000|2001-06-01 04:00:00|9549|9549|9670|9670|9670|9670|9390|9390|1920900
991627200000|2001-06-04 04:00:00|9620|9620|9651|9651|9690|9690|9525|9525|1198400
991713600000|2001-06-05 04:00:00|9710|9710|9735|9735|9814|9814|9700|9700|1376800
991800000000|2001-06-06 04:00:00|9630|9630|9554|9554|9630|9630|9469|9469|1962000
991886400000|2001-06-07 04:00:00|9554|9554|9690|9690|9707|9707|9456|9456|1536900
991972800000|2001-06-08 04:00:00|9690|9690|9536|9536|9690|9690|9525|9525|924900
992232000000|2001-06-11 04:00:00|9520|9520|9201|9201|9565|9565|9190|9190|2673700
992318400000|2001-06-12 04:00:00|9120|9120|9186|9186|9195|9195|9006|9006|2592500
992404800000|2001-06-13 04:00:00|9156|9156|8916|8916|9298|9298|8907|8907|2178300
992491200000|2001-06-14 04:00:00|8905|8905|8701|8701|8945|8945|8700|8700|2714200
992577600000|2001-06-15 04:00:00|8675|8675|8929|8929|9000|9000|8605|8605|3025300
992836800000|2001-06-18 04:00:00|8880|8880|8865|8865|8988|8988|8800|8800|1799400
992923200000|2001-06-19 04:00:00|9050|9050|8818|8818|9150|9150|8775|8775|4293600
993009600000|2001-06-20 04:00:00|8760|8760|8840|8840|8900|8900|8643|8643|3849500
993096000000|2001-06-21 04:00:00|8775|8775|9300|9300|9351|9351|8775|8775|3880900
993182400000|2001-06-22 04:00:00|9240|9240|9210|9210|9285|9285|9109|9109|2606300
993441600000|2001-06-25 04:00:00|9285|9285|9095|9095|9285|9285|9060|9060|1260700
993528000000|2001-06-26 04:00:00|8900|8900|9030|9030|9030|9030|8750|8750|3260600
993614400000|2001-06-27 04:00:00|8901|8901|8750|8750|9150|9150|8750|8750|3496800
993700800000|2001-06-28 04:00:00|8810|8810|8660|8660|8985|8985|8624|8624|3007200
993787200000|2001-06-29 04:00:00|8700|8700|8580|8580|8724|8724|8450|8450|4348600
994046400000|2001-07-02 04:00:00|8595|8595|8460|8460|8595|8595|8445|8445|2441400
994132800000|2001-07-03 04:00:00|8460|8460|8400|8400|8515|8515|8375|8375|1789700
994305600000|2001-07-05 04:00:00|8375|8375|8400|8400|8539|8539|8350|8350|2055300
994392000000|2001-07-06 04:00:00|8375|8375|8310|8310|8375|8375|8170|8170|2206800
994651200000|2001-07-09 04:00:00|8260|8260|8191|8191|8290|8290|8125|8125|2765400
994737600000|2001-07-10 04:00:00|8225|8225|8160|8160|8285|8285|8114|8114|2444600
994824000000|2001-07-11 04:00:00|8125|8125|8160|8160|8195|8195|8000|8000|2863700
994910400000|2001-07-12 04:00:00|8350|8350|8655|8655|8685|8685|8308|8308|3151600
994996800000|2001-07-13 04:00:00|8600|8600|8615|8615|8800|8800|8562|8562|1881600
995256000000|2001-07-16 04:00:00|8590|8590|8340|8340|8714|8714|8200|8200|2715400
995342400000|2001-07-17 04:00:00|8290|8290|8585|8585|8647|8647|8165|8165|2687400
995428800000|2001-07-18 04:00:00|8385|8385|8400|8400|8510|8510|8230|8230|2376100
995515200000|2001-07-19 04:00:00|8500|8500|8300|8300|8550|8550|8165|8165|2470600
995601600000|2001-07-20 04:00:00|8285|8285|8295|8295|8380|8380|8205|8205|2190000
995860800000|2001-07-23 04:00:00|8375|8375|8174|8174|8497|8497|8159|8159|3210700
995947200000|2001-07-24 04:00:00|8130|8130|8185|8185|8256|8256|8075|8075|2487700
996033600000|2001-07-25 04:00:00|8195|8195|8320|8320|8320|8320|8115|8115|1863500
996120000000|2001-07-26 04:00:00|8280|8280|8464|8464|8500|8500|8180|8180|2568400
996206400000|2001-07-27 04:00:00|8452|8452|8482|8482|8608|8608|8360|8360|1770100
996465600000|2001-07-30 04:00:00|8385|8385|8269|8269|8475|8475|8206|8206|2174700
996552000000|2001-07-31 04:00:00|8245|8245|8316|8316|8490|8490|8207|8207|2308100
996638400000|2001-08-01 04:00:00|8350|8350|8535|8535|8590|8590|8340|8340|2082200
996724800000|2001-08-02 04:00:00|8595|8595|8630|8630|8750|8750|8594|8594|2010800
996811200000|2001-08-03 04:00:00|8610|8610|8550|8550|8650|8650|8485|8485|1420400
997070400000|2001-08-06 04:00:00|8485|8485|8395|8395|8505|8505|8370|8370|1228500
997156800000|2001-08-07 04:00:00|8368|8368|8354|8354|8418|8418|8277|8277|1744000
997243200000|2001-08-08 04:00:00|8290|8290|8180|8180|8395|8395|8180|8180|1921600
997329600000|2001-08-09 04:00:00|8060|8060|8005|8005|8076|8076|7895|7895|3954300
997416000000|2001-08-10 04:00:00|7981|7981|8080|8080|8080|8080|7855|7855|2591000
997675200000|2001-08-13 04:00:00|8015|8015|8220|8220|8259|8259|7995|7995|2396800
997761600000|2001-08-14 04:00:00|8220|8220|8130|8130|8340|8340|8130|8130|2258600
997848000000|2001-08-15 04:00:00|8150|8150|8185|8185|8217|8217|8081|8081|2311500
997934400000|2001-08-16 04:00:00|8130|8130|8110|8110|8185|8185|7996|7996|2545200
998020800000|2001-08-17 04:00:00|8005|8005|7725|7725|8015|8015|7705|7705|4275400
998280000000|2001-08-20 04:00:00|7726|7726|7784|7784|7806|7806|7726|7726|2561100
998366400000|2001-08-21 04:00:00|7783|7783|7540|7540|7969|7969|7540|7540|3768800
998452800000|2001-08-22 04:00:00|7541|7541|7750|7750|7750|7750|7505|7505|4084400
998539200000|2001-08-23 04:00:00|7727|7727|7770|7770|7798|7798|7680|7680|2108800
998625600000|2001-08-24 04:00:00|7800|7800|8130|8130|8150|8150|7790|7790|2904100
998884800000|2001-08-27 04:00:00|8130|8130|8190|8190|8280|8280|8050|8050|2368800
998971200000|2001-08-28 04:00:00|8190|8190|8105|8105|8203|8203|8051|8051|3512900
999057600000|2001-08-29 04:00:00|8105|8105|8080|8080|8155|8155|7980|7980|2578800
999144000000|2001-08-30 04:00:00|8005|8005|7961|7961|8030|8030|7850|7850|3152600
999230400000|2001-08-31 04:00:00|7970|7970|8010|8010|8140|8140|7901|7901|2015500
999576000000|2001-09-04 04:00:00|7995|7995|7962|7962|8145|8145|7925|7925|2620700
999662400000|2001-09-05 04:00:00|8065|8065|7855|7855|8140|8140|7810|7810|3372100
999748800000|2001-09-06 04:00:00|7800|7800|7710|7710|7880|7880|7665|7665|2891400
999835200000|2001-09-07 04:00:00|7710|7710|7448|7448|7740|7740|7400|7400|3726700
1000094400000|2001-09-10 04:00:00|7448|7448|7620|7620|7676|7676|7350|7350|2558900
1000699200000|2001-09-17 04:00:00|7230|7230|6940|6940|7231|7231|6858|6858|5765800
1000785600000|2001-09-18 04:00:00|6990|6990|6750|6750|7000|7000|6628|6628|3562500
1000872000000|2001-09-19 04:00:00|6780|6780|6751|6751|6850|6850|6327|6327|5888500
1000958400000|2001-09-20 04:00:00|6575|6575|6575|6575|6734.5|6734.5|6410|6410|3923900
1001044800000|2001-09-21 04:00:00|6576|6576|6769|6769|6825|6825|6329|6329|5421300
1001304000000|2001-09-24 04:00:00|6975|6975|7051|7051|7149|7149|6956|6956|3071100
1001390400000|2001-09-25 04:00:00|7050|7050|7003|7003|7223|7223|6960|6960|3666700
1001476800000|2001-09-26 04:00:00|7200|7200|6985|6985|7200|7200|6985|6985|4753400
1001563200000|2001-09-27 04:00:00|6985|6985|6890|6890|6985|6985|6693|6693|4743900
1001649600000|2001-09-28 04:00:00|6960|6960|7135|7135|7290|7290|6951|6951|3286600
1001908800000|2001-10-01 04:00:00|7136|7136|7350|7350|7450|7450|7100|7100|3606900
1001995200000|2001-10-02 04:00:00|7360|7360|7360|7360|7430|7430|7243|7243|3034600
1002081600000|2001-10-03 04:00:00|7335|7335|7669|7669|7695|7695|7288|7288|3492500
1002168000000|2001-10-04 04:00:00|7670|7670|7900|7900|8000|8000|7633|7633|6241700
1002254400000|2001-10-05 04:00:00|7901|7901|7625|7625|7901|7901|7588|7588|5452000
1002513600000|2001-10-08 04:00:00|7626|7626|7530|7530|7660|7660|7435|7435|3023300
1002600000000|2001-10-09 04:00:00|7540|7540|7793|7793|7815|7815|7500|7500|2759800
1002686400000|2001-10-10 04:00:00|7793|7793|8071|8071|8120|8120|7730|7730|3811500
1002772800000|2001-10-11 04:00:00|8200|8200|8385|8385|8535|8535|8200|8200|6435700
1002859200000|2001-10-12 04:00:00|8285|8285|8280|8280|8370|8370|8075|8075|3623500
1003118400000|2001-10-15 04:00:00|8255|8255|8440|8440|8509|8509|8152|8152|3382300
1003204800000|2001-10-16 04:00:00|8460|8460|8425|8425|8650|8650|8360|8360|3318600
1003291200000|2001-10-17 04:00:00|8560|8560|8207|8207|8607|8607|8206|8206|3978900
1003377600000|2001-10-18 04:00:00|8220|8220|8141|8141|8345|8345|8081|8081|3086300
1003464000000|2001-10-19 04:00:00|8105|8105|7975|7975|8106|8106|7915|7915|3832200
1003723200000|2001-10-22 04:00:00|7975|7975|8160|8160|8194|8194|7951|7951|4298300
1003809600000|2001-10-23 04:00:00|8161|8161|8160|8160|8300|8300|8140|8140|2332100
1003896000000|2001-10-24 04:00:00|8161|8161|8050|8050|8185|8185|8015|8015|2523500
1003982400000|2001-10-25 04:00:00|7970|7970|8140|8140|8150|8150|7865|7865|3672800
1004068800000|2001-10-26 04:00:00|8115|8115|8312|8312|8325|8325|8112|8112|2734200
1004331600000|2001-10-29 05:00:00|8312|8312|8085|8085|8312|8312|8085|8085|2224900
1004418000000|2001-10-30 05:00:00|8020|8020|8005|8005|8135|8135|7910|7910|2467000
1004504400000|2001-10-31 05:00:00|8115|8115|7816|7816|8150|8150|7800|7800|3360800
1004590800000|2001-11-01 05:00:00|7850|7850|8070|8070|8080|8080|7731|7731|3167300
1004677200000|2001-11-02 05:00:00|8050|8050|8225|8225|8245|8245|8030|8030|2721800
1004936400000|2001-11-05 05:00:00|8375|8375|8471|8471|8540|8540|8333|8333|3141900
1005022800000|2001-11-06 05:00:00|8440|8440|8650|8650|8660|8660|8400|8400|3426500
1005109200000|2001-11-07 05:00:00|8600|8600|8750|8750|8766|8766|8555|8555|3268700
1005195600000|2001-11-08 05:00:00|8770|8770|8670|8670|8880|8880|8658|8658|2934000
1005282000000|2001-11-09 05:00:00|8630|8630|8686|8686|8775|8775|8540|8540|1373300
1005541200000|2001-11-12 05:00:00|8686|8686|8810|8810|8810|8810|8550|8550|2217300
1005627600000|2001-11-13 05:00:00|8995|8995|9105|9105|9150|9150|8984|8984|3791200
1005714000000|2001-11-14 05:00:00|9275|9275|9150|9150|9275|9275|9060|9060|3968800
1005800400000|2001-11-15 05:00:00|8969|8969|8870|8870|9070|9070|8823|8823|4265000
1005886800000|2001-11-16 05:00:00|8860|8860|8775|8775|8885|8885|8750|8750|2354900
1006146000000|2001-11-19 05:00:00|8875|8875|9055|9055|9055|9055|8849|8849|2483500
1006232400000|2001-11-20 05:00:00|9005|9005|8975|8975|9124|9124|8920|8920|1912900
1006318800000|2001-11-21 05:00:00|8890|8890|8815|8815|8930|8930|8750|8750|1806400
1006491600000|2001-11-23 05:00:00|8880|8880|9015|9015|9040|9040|8864|8864|837500
1006750800000|2001-11-26 05:00:00|9005|9005|9144|9144|9194|9194|8965|8965|1843900
1006837200000|2001-11-27 05:00:00|9035|9035|9000|9000|9095|9095|8965|8965|2477900
1006923600000|2001-11-28 05:00:00|8960|8960|8681|8681|8979|8979|8650|8650|3780000
1007010000000|2001-11-29 05:00:00|8681|8681|8935|8935|8960|8960|8578|8578|3860200
1007096400000|2001-11-30 05:00:00|8875|8875|8900|8900|8935|8935|8755|8755|2568900
1007355600000|2001-12-03 05:00:00|8800|8800|8601|8601|8800|8800|8555|8555|2880100
1007442000000|2001-12-04 05:00:00|8700|8700|8717|8717|8767|8767|8577|8577|2795000
1007528400000|2001-12-05 05:00:00|8915|8915|9240|9240|9240|9240|8875|8875|4415900
1007614800000|2001-12-06 05:00:00|9240|9240|9390|9390|9517|9517|9205|9205|4878900
1007701200000|2001-12-07 05:00:00|9370|9370|9161|9161|9371|9371|9120|9120|3220700
1007960400000|2001-12-10 05:00:00|9150|9150|9135|9135|9220|9220|9090|9090|1429700
1008046800000|2001-12-11 05:00:00|9136|9136|9182|9182|9360|9360|9086|9086|2705000
1008133200000|2001-12-12 05:00:00|9185|9185|9273|9273|9280|9280|9080|9080|2390300
1008219600000|2001-12-13 05:00:00|9111|9111|9100|9100|9302|9302|9075|9075|2442800
1008306000000|2001-12-14 05:00:00|9110|9110|8966|8966|9175|9175|8850|8850|3337900
1008565200000|2001-12-17 05:00:00|8966|8966|8914|8914|9050|9050|8870|8870|2031500
1008651600000|2001-12-18 05:00:00|8914|8914|9080|9080|9085|9085|8870|8870|2279700
1008738000000|2001-12-19 05:00:00|9065|9065|9441|9441|9448|9448|9020|9020|4382000
1008824400000|2001-12-20 05:00:00|9400|9400|9231|9231|9474|9474|9201|9201|3428700
1008910800000|2001-12-21 05:00:00|9231|9231|9231|9231|9272|9272|9112|9112|2180000
1009170000000|2001-12-24 05:00:00|9231|9231|9247|9247|9276|9276|9201|9201|758000
1009342800000|2001-12-26 05:00:00|9241|9241|9280|9280|9370|9370|9210|9210|1253200
1009429200000|2001-12-27 05:00:00|9180|9180|9212|9212|9295|9295|9180|9180|1705200
1009515600000|2001-12-28 05:00:00|9270|9270|9327|9327|9379|9379|9234|9234|1392600
1009774800000|2001-12-31 05:00:00|9303|9303|9275|9275|9380|9380|9272|9272|1229000
1009947600000|2002-01-02 05:00:00|9280|9280|9107|9107|9281|9281|8927|8927|3592600
1010034000000|2002-01-03 05:00:00|9107|9107|9245|9245|9265|9265|9077|9077|2645700
1010120400000|2002-01-04 05:00:00|9435|9435|9675|9675|9678|9678|9435|9435|5745900
1010379600000|2002-01-07 05:00:00|9725|9725|9575|9575|9725|9725|9505|9505|3136700
1010466000000|2002-01-08 05:00:00|9325|9325|9250|9250|9355|9355|9220|9220|5830800
1010552400000|2002-01-09 05:00:00|9300|9300|9375|9375|9502|9502|9290|9290|5142100
1010638800000|2002-01-10 05:00:00|9375|9375|9300|9300|9420|9420|9260|9260|3104600
1010725200000|2002-01-11 05:00:00|9305|9305|9115|9115|9305|9305|9071|9071|3635000
1010984400000|2002-01-14 05:00:00|9100|9100|8997|8997|9101|9101|8921|8921|3127400
1011070800000|2002-01-15 05:00:00|9020|9020|8990|8990|9100|9100|8950|8950|2779700
1011157200000|2002-01-16 05:00:00|8900|8900|8863|8863|8975|8975|8803|8803|3356600
1011243600000|2002-01-17 05:00:00|8945|8945|8986|8986|9100|9100|8910|8910|3029000
1011330000000|2002-01-18 05:00:00|8900|8900|8921|8921|8980|8980|8821|8821|2703600
1011675600000|2002-01-22 05:00:00|8925|8925|8698|8698|8964|8964|8676|8676|3139900
1011762000000|2002-01-23 05:00:00|8710|8710|8725|8725|8838|8838|8578|8578|3026600
1011848400000|2002-01-24 05:00:00|8799|8799|8550|8550|8949|8949|8506|8506|4284200
1011934800000|2002-01-25 05:00:00|8539|8539|8730|8730|8868|8868|8535|8535|4547500
1012194000000|2002-01-28 05:00:00|8850|8850|8785|8785|8896|8896|8690|8690|2791500
1012280400000|2002-01-29 05:00:00|8880|8880|8448|8448|8880|8880|8365|8365|5562400
1012366800000|2002-01-30 05:00:00|8448|8448|8600|8600|8609|8609|8160|8160|6734500
1012453200000|2002-01-31 05:00:00|8650|8650|8698|8698|8720|8720|8466|8466|4018100
1012539600000|2002-02-01 05:00:00|8649|8649|8540|8540|8650|8650|8514|8514|2869400
1012798800000|2002-02-04 05:00:00|8420|8420|8250|8250|8450|8450|8150|8150|4878400
1012885200000|2002-02-05 05:00:00|8180|8180|8104|8104|8256|8256|8052|8052|3495300
1012971600000|2002-02-06 05:00:00|8110|8110|8190|8190|8230|8230|8011|8011|4395600
1013058000000|2002-02-07 05:00:00|8200|8200|8111|8111|8337|8337|8017|8017|4107300
1013144400000|2002-02-08 05:00:00|8190|8190|8380|8380|8450|8450|8164|8164|3830700
1013403600000|2002-02-11 05:00:00|8310|8310|8485|8485|8498|8498|8260|8260|2537900
1013490000000|2002-02-12 05:00:00|8470|8470|8350|8350|8471|8471|8348|8348|2249600
1013576400000|2002-02-13 05:00:00|8375|8375|8458|8458|8539|8539|8373|8373|2525500
1013662800000|2002-02-14 05:00:00|8545|8545|8511|8511|8650|8650|8460|8460|3576200
1013749200000|2002-02-15 05:00:00|8511|8511|8276|8276|8511|8511|8261|8261|3687400
1014094800000|2002-02-19 05:00:00|8276|8276|7845|7845|8277|8277|7815|7815|6216300
1014181200000|2002-02-20 05:00:00|7850|7850|8060|8060|8060|8060|7752|7752|5059900
1014267600000|2002-02-21 05:00:00|8010|8010|7947|7947|8280|8280|7910|7910|3944600
1014354000000|2002-02-22 05:00:00|7948|7948|7900|7900|7950|7950|7775|7775|4342500
1014613200000|2002-02-25 05:00:00|7970|7970|8196|8196|8200|8200|7878|7878|3690900
1014699600000|2002-02-26 05:00:00|8196|8196|8140|8140|8275|8275|8075|8075|2792900
1014786000000|2002-02-27 05:00:00|8205|8205|8089|8089|8320|8320|8025|8025|3410600
1014872400000|2002-02-28 05:00:00|8120|8120|8094|8094|8250|8250|8065|8065|2704600
1014958800000|2002-03-01 05:00:00|8150|8150|8347|8347|8366|8366|8085|8085|3703200
1015218000000|2002-03-04 05:00:00|8445|8445|8910|8910|8950|8950|8430|8430|4760300
1015304400000|2002-03-05 05:00:00|8900|8900|8952|8952|9052|9052|8810|8810|4598700
1015390800000|2002-03-06 05:00:00|9010|9010|9087|9087|9150|9150|8880|8880|5212700
1015477200000|2002-03-07 05:00:00|9140|9140|8996|8996|9225|9225|8930|8930|3274000
1015563600000|2002-03-08 05:00:00|9020|9020|9029|9029|9160|9160|8912|8912|3537500
1015822800000|2002-03-11 05:00:00|9029|9029|9070|9070|9150|9150|8964|8964|2281900
1015909200000|2002-03-12 05:00:00|8930|8930|8980|8980|9061|9061|8899|8899|2705200
1015995600000|2002-03-13 05:00:00|8980|8980|8800|8800|8980|8980|8763|8763|2817500
1016082000000|2002-03-14 05:00:00|8801|8801|8840|8840|8860|8860|8720|8720|1857100
1016168400000|2002-03-15 05:00:00|8895|8895|9000|9000|9003|9003|8825|8825|1905900
1016427600000|2002-03-18 05:00:00|9000|9000|8920|8920|9100|9100|8900|8900|2599000
1016514000000|2002-03-19 05:00:00|9095|9095|9105|9105|9140|9140|9030|9030|3836000
1016600400000|2002-03-20 05:00:00|9045|9045|8985|8985|9115|9115|8950|8950|2511600
1016686800000|2002-03-21 05:00:00|8950|8950|9035|9035|9100|9100|8870|8870|2353700
1016773200000|2002-03-22 05:00:00|9005|9005|8973|8973|9085|9085|8925|8925|2064200
1017032400000|2002-03-25 05:00:00|8985|8985|8803|8803|9019|9019|8795|8795|2448400
1017118800000|2002-03-26 05:00:00|8805|8805|8885|8885|8980|8980|8798|8798|2990200
1017205200000|2002-03-27 05:00:00|8973|8973|8930|8930|8988|8988|8869|8869|2372600
1017291600000|2002-03-28 05:00:00|8910|8910|9025|9025|9095|9095|8896|8896|2696000
1017637200000|2002-04-01 05:00:00|8940|8940|8847|8847|8945|8945|8800|8800|2711500
1017723600000|2002-04-02 05:00:00|8770|8770|8753|8753|8825|8825|8724|8724|2226100
1017810000000|2002-04-03 05:00:00|8775|8775|8646|8646|8790|8790|8609|8609|2619300
1017896400000|2002-04-04 05:00:00|8610|8610|8655|8655|8750|8750|8580|8580|2075300
1017982800000|2002-04-05 05:00:00|8725|8725|8615|8615|8787|8787|8600|8600|2209900
1018238400000|2002-04-08 04:00:00|8505|8505|8606|8606|8630|8630|8495|8495|2538600
1018324800000|2002-04-09 04:00:00|8585|8585|8460|8460|8685|8685|8451|8451|2844800
1018411200000|2002-04-10 04:00:00|8480|8480|8449|8449|8559|8559|8322|8322|3825200
1018497600000|2002-04-11 04:00:00|8390|8390|8124|8124|8410|8410|8035|8035|5272100
1018584000000|2002-04-12 04:00:00|8175|8175|8300|8300|8301|8301|8165|8165|5215500
1018843200000|2002-04-15 04:00:00|8253|8253|8160|8160|8344|8344|8145|8145|2664100
1018929600000|2002-04-16 04:00:00|8235|8235|8459|8459|8523|8523|8235|8235|3260500
1019016000000|2002-04-17 04:00:00|8463|8463|8505|8505|8647|8647|8395|8395|2970700
1019102400000|2002-04-18 04:00:00|8506|8506|8452|8452|8550|8550|8326|8326|2495400
1019188800000|2002-04-19 04:00:00|8500|8500|8631|8631|8700|8700|8464|8464|3583300
1019448000000|2002-04-22 04:00:00|8550|8550|8410|8410|8605|8605|8410|8410|2826500
1019534400000|2002-04-23 04:00:00|8420|8420|8160|8160|8435|8435|8160|8160|3413800
1019620800000|2002-04-24 04:00:00|8220|8220|7949|7949|8238|8238|7949|7949|4664200
1019707200000|2002-04-25 04:00:00|7900|7900|7721|7721|7960|7960|7580|7580|5830000
1019793600000|2002-04-26 04:00:00|7900|7900|7915|7915|7995|7995|7870|7870|5930300
1020052800000|2002-04-29 04:00:00|7916|7916|7850|7850|8070|8070|7747|7747|4251500
1020139200000|2002-04-30 04:00:00|7825|7825|7875|7875|7995|7995|7800|7800|3802700
1020225600000|2002-05-01 04:00:00|7855|7855|7921|7921|7975|7975|7700|7700|4153900
1020312000000|2002-05-02 04:00:00|8000|8000|8071|8071|8100|8100|7980|7980|4576800
1020398400000|2002-05-03 04:00:00|8031|8031|7855|7855|8032|8032|7845|7845|3450400
1020657600000|2002-05-06 04:00:00|7880|7880|7516|7516|7909|7909|7515|7515|3258900
1020744000000|2002-05-07 04:00:00|7600|7600|7485|7485|7610|7610|7400|7400|4740400
1020830400000|2002-05-08 04:00:00|7657|7657|7950|7950|8010|8010|7657|7657|4604100
1020916800000|2002-05-09 04:00:00|7890|7890|7864|7864|7960|7960|7830|7830|3616700
1021003200000|2002-05-10 04:00:00|7864|7864|7675|7675|7864|7864|7625|7625|2895700
1021262400000|2002-05-13 04:00:00|7665|7665|7811|7811|7849|7849|7597|7597|2864100
1021348800000|2002-05-14 04:00:00|7985|7985|7930|7930|8010|8010|7820|7820|3567700
1021435200000|2002-05-15 04:00:00|7920|7920|7946|7946|8050|8050|7862|7862|3011500
1021521600000|2002-05-16 04:00:00|7963|7963|8005|8005|8050|8050|7940|7940|2797900
1021608000000|2002-05-17 04:00:00|8070|8070|8050|8050|8085|8085|7973|7973|3149600
1021867200000|2002-05-20 04:00:00|8040|8040|8024|8024|8048|8048|7960|7960|1968800
1021953600000|2002-05-21 04:00:00|8058|8058|7920|7920|8210|8210|7876|7876|3339100
1022040000000|2002-05-22 04:00:00|7895|7895|7820|7820|7912|7912|7766|7766|3699500
1022126400000|2002-05-23 04:00:00|7875|7875|7917|7917|7945|7945|7785|7785|3379600
1022212800000|2002-05-24 04:00:00|7880|7880|7819|7819|7906|7906|7776|7776|1145800
1022558400000|2002-05-28 04:00:00|7830|7830|7690|7690|7839|7839|7581|7581|2628600
1022644800000|2002-05-29 04:00:00|7670|7670|7615|7615|7680|7680|7582|7582|2049300
1022731200000|2002-05-30 04:00:00|7615|7615|7508|7508|7630|7630|7425|7425|3467600
1022817600000|2002-05-31 04:00:00|7525|7525|7545|7545|7694|7694|7520|7520|2759100
1023076800000|2002-06-03 04:00:00|7545|7545|7379|7379|7580|7580|7339|7339|3018900
1023163200000|2002-06-04 04:00:00|7380|7380|7380|7380|7460|7460|7314|7314|4054500
1023249600000|2002-06-05 04:00:00|7480|7480|7575|7575|7575|7575|7436|7436|3781800
1023336000000|2002-06-06 04:00:00|7555|7555|7395|7395|7600|7600|7333|7333|2711800
1023422400000|2002-06-07 04:00:00|7275|7275|7395|7395|7496|7496|7250|7250|3165700
1023681600000|2002-06-10 04:00:00|7425|7425|7474|7474|7560|7560|7320|7320|2266000
1023768000000|2002-06-11 04:00:00|7500|7500|7210|7210|7533|7533|7210|7210|2176300
1023854400000|2002-06-12 04:00:00|7210|7210|7250|7250|7275|7275|7010|7010|4614700
1023940800000|2002-06-13 04:00:00|7238|7238|7130|7130|7291|7291|7115|7115|2234300
1024027200000|2002-06-14 04:00:00|7011|7011|7285|7285|7320|7320|7000|7000|3239700
1024286400000|2002-06-17 04:00:00|7320|7320|7534|7534|7550|7550|7320|7320|3078200
1024372800000|2002-06-18 04:00:00|7500|7500|7578|7578|7702|7702|7389|7389|2993400
1024459200000|2002-06-19 04:00:00|7490|7490|7445|7445|7569|7569|7403|7403|2671000
1024545600000|2002-06-20 04:00:00|7385|7385|7270|7270|7415|7415|7225|7225|3556400
1024632000000|2002-06-21 04:00:00|7271|7271|7055|7055|7290|7290|7015|7015|4400100
1024891200000|2002-06-24 04:00:00|7060|7060|7145|7145|7207|7207|6938|6938|5527100
1024977600000|2002-06-25 04:00:00|7245|7245|7135|7135|7371|7371|7135|7135|5813100
1025064000000|2002-06-26 04:00:00|6935|6935|7080|7080|7125|7125|6903|6903|5441400
1025150400000|2002-06-27 04:00:00|7200|7200|7300|7300|7300|7300|7067|7067|4063800
1025236800000|2002-06-28 04:00:00|7250|7250|7335|7335|7440|7440|7250|7250|3639500
1025496000000|2002-07-01 04:00:00|7375|7375|7114|7114|7427|7427|7100|7100|3114800
1025582400000|2002-07-02 04:00:00|7052|7052|7070|7070|7140|7140|6991|6991|3978400
1025668800000|2002-07-03 04:00:00|6991|6991|7020|7020|7095|7095|6910|6910|3413800
1025841600000|2002-07-05 04:00:00|7175|7175|7395|7395|7420|7420|7147|7147|2084900
1026100800000|2002-07-08 04:00:00|7375|7375|7360|7360|7499|7499|7305|7305|3157000
1026187200000|2002-07-09 04:00:00|7310|7310|7091|7091|7425|7425|7083|7083|4247200
1026273600000|2002-07-10 04:00:00|7335|7335|7155|7155|7440|7440|7099|7099|11826900
1026360000000|2002-07-11 04:00:00|7151|7151|7325|7325|7325|7325|6993|6993|8892400
1026446400000|2002-07-12 04:00:00|7275|7275|7315|7315|7377|7377|7212|7212|4583400
1026705600000|2002-07-15 04:00:00|7307|7307|7295|7295|7310|7310|7042|7042|5979800
1026792000000|2002-07-16 04:00:00|7153|7153|7265|7265|7315|7315|7140|7140|6129200
1026878400000|2002-07-17 04:00:00|7663|7663|7448|7448|7663|7663|7173|7173|7505700
1026964800000|2002-07-18 04:00:00|7449|7449|7560|7560|7601|7601|7420|7420|8952500
1027051200000|2002-07-19 04:00:00|7430|7430|7700|7700|7700|7700|7096|7096|55362000
1027310400000|2002-07-22 04:00:00|7450|7450|7200|7200|7470|7470|7185|7185|18432400
1027396800000|2002-07-23 04:00:00|7155|7155|6773|6773|7171|7171|6722|6722|14449300
1027483200000|2002-07-24 04:00:00|6773|6773|7085|7085|7129|7129|6555|6555|12852000
1027569600000|2002-07-25 04:00:00|6990|6990|6931|6931|7185|7185|6730|6730|8214700
1027656000000|2002-07-26 04:00:00|6950|6950|6958|6958|6990|6990|6820|6820|5700700
1027915200000|2002-07-29 04:00:00|7155|7155|7270|7270|7270|7270|7110|7110|5980700
1028001600000|2002-07-30 04:00:00|7220|7220|7390|7390|7515|7515|7205|7205|5524200
1028088000000|2002-07-31 04:00:00|7391|7391|7315|7315|7449|7449|7210|7210|5047700
1028174400000|2002-08-01 04:00:00|7315|7315|7199|7199|7418|7418|7173|7173|3826900
1028260800000|2002-08-02 04:00:00|7150|7150|7049|7049|7200|7200|6975|6975|3932600
1028520000000|2002-08-05 04:00:00|7049|7049|6805|6805|7049|7049|6775|6775|4555300
1028606400000|2002-08-06 04:00:00|6935|6935|6990|6990|7148|7148|6875|6875|5498900
1028692800000|2002-08-07 04:00:00|7085|7085|7095|7095|7144|7144|6890|6890|5223800
1028779200000|2002-08-08 04:00:00|7110|7110|7430|7430|7490|7490|7095|7095|5175000
1028865600000|2002-08-09 04:00:00|7370|7370|7545|7545|7588|7588|7313|7313|4399600
1029124800000|2002-08-12 04:00:00|7475|7475|7535|7535|7580|7580|7379|7379|4323900
1029211200000|2002-08-13 04:00:00|7523|7523|7479|7479|7790|7790|7421|7421|7922100
1029297600000|2002-08-14 04:00:00|7479|7479|7850|7850|7875|7875|7442|7442|7010800
1029384000000|2002-08-15 04:00:00|7900|7900|7955|7955|7990|7990|7781|7781|7417400
1029470400000|2002-08-16 04:00:00|7915|7915|7953|7953|8014|8014|7810|7810|5253900
1029729600000|2002-08-19 04:00:00|7953|7953|8150|8150|8197|8197|7923|7923|4848700
1029816000000|2002-08-20 04:00:00|8125|8125|8051|8051|8135|8135|7983|7983|4701400
1029902400000|2002-08-21 04:00:00|7995|7995|7988|7988|8000|8000|7840|7840|5257300
1029988800000|2002-08-22 04:00:00|7965|7965|7991|7991|7999|7999|7870|7870|3525000
1030075200000|2002-08-23 04:00:00|7910|7910|7830|7830|7910|7910|7751|7751|2529800
1030334400000|2002-08-26 04:00:00|7885|7885|7975|7975|7995|7995|7755|7755|2462400
1030420800000|2002-08-27 04:00:00|8003|8003|7910|7910|8074|8074|7868|7868|3730600
1030507200000|2002-08-28 04:00:00|7830|7830|7708|7708|7836|7836|7630|7630|4212500
1030593600000|2002-08-29 04:00:00|7575|7575|7738|7738|7785|7785|7550|7550|3967300
1030680000000|2002-08-30 04:00:00|7738|7738|7730|7730|7910|7910|7670|7670|2995100
1031025600000|2002-09-03 04:00:00|7606|7606|7375|7375|7610|7610|7350|7350|5705200
1031112000000|2002-09-04 04:00:00|7375|7375|7550|7550|7574|7574|7326|7326|5100300
1031198400000|2002-09-05 04:00:00|7330|7330|7289|7289|7399|7399|7204|7204|7152200
1031284800000|2002-09-06 04:00:00|7400|7400|7234|7234|7450|7450|7218|7218|4496200
1031544000000|2002-09-09 04:00:00|7170|7170|7430|7430|7490|7490|7129|7129|4644100
1031630400000|2002-09-10 04:00:00|7425|7425|7341|7341|7425|7425|7311|7311|2995400
1031716800000|2002-09-11 04:00:00|7642|7642|7369|7369|7642|7642|7345|7345|2879100
1031803200000|2002-09-12 04:00:00|7315|7315|7220|7220|7348|7348|7206|7206|3514100
1031889600000|2002-09-13 04:00:00|7205|7205|7300|7300|7330|7330|7185|7185|3015400
1032148800000|2002-09-16 04:00:00|7280|7280|7260|7260|7281|7281|7182|7182|2142200
1032235200000|2002-09-17 04:00:00|7345|7345|7087|7087|7369|7369|7069|7069|4528400
1032321600000|2002-09-18 04:00:00|6950|6950|7041|7041|7099|7099|6910|6910|5394800
1032408000000|2002-09-19 04:00:00|6938|6938|6715|6715|6939|6939|6710|6710|6029200
1032494400000|2002-09-20 04:00:00|6735|6735|6736|6736|6820|6820|6630|6630|5547300
1032753600000|2002-09-23 04:00:00|6610|6610|6567|6567|6620|6620|6450|6450|6611800
1032840000000|2002-09-24 04:00:00|6567|6567|6631|6631|6850|6850|6567|6567|7503500
1032926400000|2002-09-25 04:00:00|6725|6725|6745|6745|6745|6745|6450|6450|6753300
1033012800000|2002-09-26 04:00:00|6745|6745|6804|6804|6849|6849|6652|6652|4668600
1033099200000|2002-09-27 04:00:00|6755|6755|6613|6613|6889|6889|6600|6600|4589500
1033358400000|2002-09-30 04:00:00|6595|6595|6603|6603|6674|6674|6449|6449|6261500
1033444800000|2002-10-01 04:00:00|6650|6650|6845|6845|6880|6880|6508|6508|5385500
1033531200000|2002-10-02 04:00:00|6846|6846|6555|6555|6846|6846|6540|6540|6330100
1033617600000|2002-10-03 04:00:00|6540|6540|6290|6290|6541|6541|6275|6275|7632400
1033704000000|2002-10-04 04:00:00|6325|6325|6205|6205|6390|6390|6117|6117|6589200
1033963200000|2002-10-07 04:00:00|6155|6155|5953|5953|6235|6235|5940|5940|6671000
1034049600000|2002-10-08 04:00:00|6045|6045|6160|6160|6250|6250|5880|5880|6731400
1034136000000|2002-10-09 04:00:00|6030|6030|5928|5928|6120|6120|5885|5885|6286300
1034222400000|2002-10-10 04:00:00|5927|5927|6108|6108|6164|6164|5857|5857|6496500
1034308800000|2002-10-11 04:00:00|6270|6270|6420|6420|6514|6514|6270|6270|6291000
1034568000000|2002-10-14 04:00:00|6360|6360|6530|6530|6582|6582|6341|6341|4544900
1034654400000|2002-10-15 04:00:00|6800|6800|7000|7000|7011|7011|6725|6725|8429200
1034740800000|2002-10-16 04:00:00|6900.1|6900.1|6800|6800|6935|6935|6750|6750|6362800
1034827200000|2002-10-17 04:00:00|7070|7070|7248|7248|7248|7248|7025|7025|7546000
1034913600000|2002-10-18 04:00:00|7085|7085|7055|7055|7240|7240|7002|7002|6409500
1035172800000|2002-10-21 04:00:00|7000|7000|7470|7470|7484|7484|6940|6940|8098700
1035259200000|2002-10-22 04:00:00|7288|7288|7250|7250|7387|7387|7215|7215|4945500
1035345600000|2002-10-23 04:00:00|7185|7185|7427|7427|7431|7431|7128|7128|4839500
1035432000000|2002-10-24 04:00:00|7427|7427|7250|7250|7490|7490|7194|7194|4188700
1035518400000|2002-10-25 04:00:00|7250|7250|7399|7399|7425|7425|7200|7200|3834300
1035781200000|2002-10-28 05:00:00|7490|7490|7358|7358|7535|7535|7322|7322|3720600
1035867600000|2002-10-29 05:00:00|7349|7349|7237|7237|7369|7369|7120|7120|6480400
1035954000000|2002-10-30 05:00:00|7236|7236|7236|7236|7294|7294|7150|7150|4184800
1036040400000|2002-10-31 05:00:00|7236|7236|7160|7160|7275|7275|7151|7151|2815700
1036126800000|2002-11-01 05:00:00|7160|7160|7345|7345|7424|7424|7100|7100|3859800
1036386000000|2002-11-04 05:00:00|7498|7498|7596|7596|7800|7800|7345|7345|6395800
1036472400000|2002-11-05 05:00:00|7596|7596|7674|7674|7698|7698|7540|7540|3444500
1036558800000|2002-11-06 05:00:00|7674|7674|7655|7655|7710.9|7710.9|7479|7479|5795600
1036645200000|2002-11-07 05:00:00|7656|7656|7405|7405|7850|7850|7360|7360|4406900
1036731600000|2002-11-08 05:00:00|7410|7410|7308|7308|7495|7495|7283|7283|2810500
1036990800000|2002-11-11 05:00:00|7309|7309|7178|7178|7310|7310|7131|7131|3222000
1037077200000|2002-11-12 05:00:00|7178|7178|7207|7207|7308|7308|7128|7128|3742600
1037163600000|2002-11-13 05:00:00|7207|7207|7249|7249|7305|7305|7115|7115|4128900
1037250000000|2002-11-14 05:00:00|7340|7340|7499|7499|7515|7515|7340|7340|3404000
1037336400000|2002-11-15 05:00:00|7499|7499|7525|7525|7564|7564|7336|7336|4074800
1037595600000|2002-11-18 05:00:00|7570|7570|7542|7542|7659|7659|7495|7495|4271100
1037682000000|2002-11-19 05:00:00|7543|7543|7508|7508|7640|7640|7452|7452|2429300
1037768400000|2002-11-20 05:00:00|7509|7509|7741|7741|7790|7790|7453|7453|3704200
1037854800000|2002-11-21 05:00:00|7775|7775|7995|7995|8100|8100|7775|7775|6904100
1037941200000|2002-11-22 05:00:00|7920|7920|7911|7911|8028|8028|7900|7900|3367000
1038200400000|2002-11-25 05:00:00|7912|7912|7900|7900|7990|7990|7778|7778|3859400
1038286800000|2002-11-26 05:00:00|7901|7901|7683|7683|7901|7901|7661|7661|3379000
1038373200000|2002-11-27 05:00:00|7740|7740|7964|7964|8035|8035|7740|7740|3681900
1038546000000|2002-11-29 05:00:00|7965|7965|7887|7887|8000|8000|7881|7881|1176800
1038805200000|2002-12-02 05:00:00|7888|7888|7878|7878|8090|8090|7816|7816|3595200
1038891600000|2002-12-03 05:00:00|7879|7879|7850|7850|7889|7889|7765|7765|3521300
1038978000000|2002-12-04 05:00:00|7851|7851|7635|7635|7851|7851|7550|7550|5030600
1039064400000|2002-12-05 05:00:00|7585|7585|7445|7445|7632|7632|7405|7405|3153700
1039150800000|2002-12-06 05:00:00|7310|7310|7450|7450|7520|7520|7301|7301|4222000
1039410000000|2002-12-09 05:00:00|7451|7451|7345|7345|7451|7451|7253|7253|3096700
1039496400000|2002-12-10 05:00:00|7351|7351|7400|7400|7486|7486|7257|7257|3444100
1039582800000|2002-12-11 05:00:00|7401|7401|7347|7347|7447|7447|7284|7284|2577000
1039669200000|2002-12-12 05:00:00|7364|7364|7423|7423|7469|7469|7315|7315|2533100
1039755600000|2002-12-13 05:00:00|7424|7424|7310|7310|7424|7424|7267|7267|2396900
1040014800000|2002-12-16 05:00:00|7310|7310|7453|7453|7478|7478|7304|7304|3449100
1040101200000|2002-12-17 05:00:00|7430|7430|7469|7469|7575|7575|7415|7415|2768200
1040187600000|2002-12-18 05:00:00|7410|7410|7370|7370|7485|7485|7270|7270|3051500
1040274000000|2002-12-19 05:00:00|7370|7370|7030|7030|7424|7424|7002.1|7002.1|7784500
1040360400000|2002-12-20 05:00:00|7050|7050|7186|7186|7240|7240|7050|7050|6800400
1040619600000|2002-12-23 05:00:00|7103|7103|7065|7065|7156|7156|7036|7036|2713800
1040706000000|2002-12-24 05:00:00|7066|7066|6937|6937|7066|7066|6906|6906|2116300
1040878800000|2002-12-26 05:00:00|6980|6980|6955|6955|7064|7064|6933|6933|2056700
1040965200000|2002-12-27 05:00:00|6956|6956|6792|6792|6990|6990|6752|6752|2594400
1041224400000|2002-12-30 05:00:00|6825|6825|6814|6814|6856|6856|6700|6700|3168400
1041310800000|2002-12-31 05:00:00|6820|6820|6810|6810|6845|6845|6723|6723|2286100
1041483600000|2003-01-02 05:00:00|6810|6810|6965|6965|7080|7080|6800|6800|4025500
1041570000000|2003-01-03 05:00:00|6966|6966|7038|7038|7060|7060|6962|6962|2343300
1041829200000|2003-01-06 05:00:00|7002|7002|7300|7300|7344|7344|7000|7000|4337600
1041915600000|2003-01-07 05:00:00|7210|7210|7270|7270|7350|7350|7150|7150|4606900
1042002000000|2003-01-08 05:00:00|7271|7271|7092|7092|7277|7277|7068|7068|3265200
1042088400000|2003-01-09 05:00:00|7250|7250|7372|7372|7380|7380|7170|7170|3924400
1042174800000|2003-01-10 05:00:00|7299|7299|7492|7492|7575|7575|7280|7280|5156300
1042434000000|2003-01-13 05:00:00|7520|7520|7442|7442|7574|7574|7420|7420|3096400
1042520400000|2003-01-14 05:00:00|7390|7390|7470|7470|7560|7560|7352|7352|2851400
1042606800000|2003-01-15 05:00:00|7433|7433|7351|7351|7455|7455|7313|7313|3401000
1042693200000|2003-01-16 05:00:00|7345|7345|7362|7362|7440|7440|7315|7315|3552900
1042779600000|2003-01-17 05:00:00|7363|7363|7258|7258|7363|7363|7196|7196|4294400
1043125200000|2003-01-21 05:00:00|7300|7300|7100|7100|7335|7335|7100|7100|3094300
1043211600000|2003-01-22 05:00:00|7101|7101|7025|7025|7156|7156|7001|7001|3138000
1043298000000|2003-01-23 05:00:00|7100|7100|7192|7192|7220|7220|7031|7031|3456400
1043384400000|2003-01-24 05:00:00|7140|7140|6915|6915|7192|7192|6859|6859|4135700
1043643600000|2003-01-27 05:00:00|6875|6875|6840|6840|6965|6965|6769|6769|3978400
1043730000000|2003-01-28 05:00:00|6841|6841|6905|6905|6954|6954|6777|6777|3276600
1043816400000|2003-01-29 05:00:00|6906|6906|6951|6951|7001|7001|6750|6750|3779700
1043902800000|2003-01-30 05:00:00|6952|6952|6740|6740|6977|6977|6726|6726|3159600
1043989200000|2003-01-31 05:00:00|6714|6714|6810|6810|6885|6885|6695|6695|4561800
1044248400000|2003-02-03 05:00:00|6810|6810|6925|6925|6975|6975|6810|6810|3164500
1044334800000|2003-02-04 05:00:00|6926|6926|6752|6752|6926|6926|6704|6704|3723200
1044421200000|2003-02-05 05:00:00|6753|6753|6741|6741|6898|6898|6741|6741|3566500
1044507600000|2003-02-06 05:00:00|6742|6742|6665|6665|6790|6790|6652|6652|3655100
1044594000000|2003-02-07 05:00:00|6666|6666|6570|6570|6775|6775|6549|6549|3519900
1044853200000|2003-02-10 05:00:00|6570|6570|6574|6574|6625|6625|6468|6468|3764900
1044939600000|2003-02-11 05:00:00|6630|6630|6505|6505|6696|6696|6483|6483|3837700
1045026000000|2003-02-12 05:00:00|6506|6506|6430|6430|6605|6605|6404|6404|3376400
1045112400000|2003-02-13 05:00:00|6440|6440|6492|6492|6530|6530|6375|6375|3704700
1045198800000|2003-02-14 05:00:00|6500|6500|6670|6670|6670|6670|6430|6430|4641300
1045544400000|2003-02-18 05:00:00|6724|6724|6800|6800|6889|6889|6720|6720|3094400
1045630800000|2003-02-19 05:00:00|6801|6801|6823|6823|6840|6840|6737|6737|3237300
1045717200000|2003-02-20 05:00:00|6840|6840|6774|6774|6877|6877|6761|6761|2627300
1045803600000|2003-02-21 05:00:00|6774|6774|6850|6850|6880|6880|6692|6692|3929700
1046062800000|2003-02-24 05:00:00|6851|6851|6620|6620|6851|6851|6600|6600|3699700
1046149200000|2003-02-25 05:00:00|6620|6620|6659|6659|6683|6683|6485|6485|4219700
1046235600000|2003-02-26 05:00:00|6659|6659|6648|6648|6696|6696|6574|6574|3790400
1046322000000|2003-02-27 05:00:00|6670|6670|6769|6769|6800|6800|6631|6631|3785000
1046408400000|2003-02-28 05:00:00|6790|6790|6945|6945|6945|6945|6780|6780|4353000
1046667600000|2003-03-03 05:00:00|6945|6945|6802|6802|7055|7055|6774|6774|4351400
1046754000000|2003-03-04 05:00:00|6802|6802|6569|6569|6802|6802|6569|6569|5546500
1046840400000|2003-03-05 05:00:00|6580|6580|6630|6630|6710|6710|6557|6557|5803900
1046926800000|2003-03-06 05:00:00|6578|6578|6560|6560|6601|6601|6508|6508|4216700
1047013200000|2003-03-07 05:00:00|6416|6416|6668|6668|6698.9|6698.9|6416|6416|4778400
1047272400000|2003-03-10 05:00:00|6669|6669|6434|6434|6669|6669|6391|6391|4336200
1047358800000|2003-03-11 05:00:00|6434|6434|6295|6295|6519|6519|6292|6292|4193900
1047445200000|2003-03-12 05:00:00|6296|6296|6285|6285|6298|6298|6102|6102|8550000
1047531600000|2003-03-13 05:00:00|6330|6330|6678|6678|6689|6689|6330|6330|7048200
1047618000000|2003-03-14 05:00:00|6678|6678|6662|6662|6757|6757|6600|6600|4670300
1047877200000|2003-03-17 05:00:00|6662|6662|6890|6890|6934|6934|6591|6591|6144200
1047963600000|2003-03-18 05:00:00|6890|6890|6958|6958|6972|6972|6821|6821|5055000
1048050000000|2003-03-19 05:00:00|6980|6980|7027|7027|7098|7098|6879|6879|6370000
1048136400000|2003-03-20 05:00:00|6998|6998|7008|7008|7047|7047|6817|6817|6615800
1048222800000|2003-03-21 05:00:00|7036|7036|7210|7210|7210|7210|6982|6982|6861800
1048482000000|2003-03-24 05:00:00|7210|7210|6992|6992|7210|7210|6961|6961|5603800
1048568400000|2003-03-25 05:00:00|7010|7010|7069|7069|7129|7129|6980|6980|4289600
1048654800000|2003-03-26 05:00:00|7069|7069|7105|7105|7149|7149|7053|7053|3662500
1048741200000|2003-03-27 05:00:00|7075|7075|7058|7058|7103|7103|6987|6987|4050100
1048827600000|2003-03-28 05:00:00|7058|7058|7011|7011|7094|7094|6987|6987|2553300
1049086800000|2003-03-31 05:00:00|6801|6801|6808|6808|6950|6950|6800|6800|4594700
1049173200000|2003-04-01 05:00:00|6848|6848|6962|6962|7003|7003|6806|6806|4231700
1049259600000|2003-04-02 05:00:00|7150|7150|7240|7240|7287|7287|7105|7105|7037900
1049346000000|2003-04-03 05:00:00|7225|7225|7235|7235|7330|7330|7170|7170|4748400
1049432400000|2003-04-04 05:00:00|7235|7235|7206|7206|7293|7293|7185|7185|3704800
1049688000000|2003-04-07 04:00:00|7350|7350|7231|7231|7415|7415|7212|7212|4627000
1049774400000|2003-04-08 04:00:00|7231|7231|7270|7270|7300|7300|7139|7139|3343200
1049860800000|2003-04-09 04:00:00|7270|7270|7191|7191|7375|7375|7186|7186|4192500
1049947200000|2003-04-10 04:00:00|7192|7192|7235|7235|7259.9|7259.9|7160|7160|3484700
1050033600000|2003-04-11 04:00:00|7261|7261|7242|7242|7344|7344|7181|7181|2855900
1050292800000|2003-04-14 04:00:00|7242|7242|7449|7449|7450|7450|7232|7232|3690400
1050379200000|2003-04-15 04:00:00|7449|7449|7654|7654|7660|7660|7371|7371|6723500
1050465600000|2003-04-16 04:00:00|7655|7655|7520|7520|7720|7720|7486|7486|6181600
1050552000000|2003-04-17 04:00:00|7520|7520|7610|7610|7649|7649|7483|7483|4484900
1050897600000|2003-04-21 04:00:00|7640|7640|7635|7635|7682|7682|7590|7590|3176100
1050984000000|2003-04-22 04:00:00|7635|7635|7833|7833|7839|7839|7492|7492|5514100
1051070400000|2003-04-23 04:00:00|7833|7833|7843|7843|7890|7890|7744|7744|4008300
1051156800000|2003-04-24 04:00:00|7843|7843|7735|7735|7843|7843|7660|7660|3307100
1051243200000|2003-04-25 04:00:00|7723|7723|7587|7587|7737|7737|7550|7550|2820700
1051502400000|2003-04-28 04:00:00|7637|7637|7651|7651|7720|7720|7551|7551|3606200
1051588800000|2003-04-29 04:00:00|7651|7651|7645|7645|7800|7800|7526.1|7526.1|5338000
1051675200000|2003-04-30 04:00:00|7624|7624|7590|7590|7687|7687|7563|7563|3970400
1051761600000|2003-05-01 04:00:00|7590|7590|7533|7533|7590|7590|7450|7450|4106200
1051848000000|2003-05-02 04:00:00|7533|7533|7660|7660|7698|7698|7402|7402|4131500
1052107200000|2003-05-05 04:00:00|7660|7660|7649|7649|7718|7718|7595|7595|3548700
1052193600000|2003-05-06 04:00:00|7649|7649|7720|7720|7792|7792|7601|7601|3850100
1052280000000|2003-05-07 04:00:00|7642|7642|7720|7720|7788|7788|7625|7625|3728100
1052366400000|2003-05-08 04:00:00|7721|7721|7406|7406|7721|7721|7400|7400|7122300
1052452800000|2003-05-09 04:00:00|7406|7406|7500|7500|7503|7503|7402|7402|3849600
1052712000000|2003-05-12 04:00:00|7500|7500|7549|7549|7600|7600|7424|7424|3895200
1052798400000|2003-05-13 04:00:00|7455|7455|7495|7495|7591|7591|7455|7455|4053400
1052884800000|2003-05-14 04:00:00|7500|7500|7495|7495|7535|7535|7435|7435|3434300
1052971200000|2003-05-15 04:00:00|7465|7465|7610|7610|7620|7620|7465|7465|4318500
1053057600000|2003-05-16 04:00:00|7520|7520|7670|7670|7690|7690|7520|7520|4458000
1053316800000|2003-05-19 04:00:00|7670|7670|7435|7435|7670|7670|7435|7435|3981600
1053403200000|2003-05-20 04:00:00|7440|7440|7445|7445|7481|7481|7322|7322|4447500
1053489600000|2003-05-21 04:00:00|7440|7440|7510|7510|7524|7524|7370|7370|3244200
1053576000000|2003-05-22 04:00:00|7535|7535|7603|7603|7637.9|7637.9|7528|7528|3193800
1053662400000|2003-05-23 04:00:00|7603|7603|7615|7615|7652|7652|7585|7585|2052500
1054008000000|2003-05-27 04:00:00|7615|7615|7848|7848|7874|7874|7522|7522|4096000
1054094400000|2003-05-28 04:00:00|7848|7848|7990|7990|7990|7990|7845|7845|4746800
1054180800000|2003-05-29 04:00:00|7991|7991|7959|7959|8108|8108|7932|7932|5041500
1054267200000|2003-05-30 04:00:00|7985|7985|8150|8150|8167|8167|7983|7983|3850100
1054526400000|2003-06-02 04:00:00|8150|8150|8354|8354|8448|8448|8150|8150|7151600
1054612800000|2003-06-03 04:00:00|8375|8375|8300|8300|8391|8391|8271|8271|4247400
1054699200000|2003-06-04 04:00:00|8256|8256|8525|8525|8559|8559|8255|8255|4663300
1054785600000|2003-06-05 04:00:00|8455|8455|8730|8730|8749|8749|8455|8455|5971400
1054872000000|2003-06-06 04:00:00|8825|8825|8870|8870|8950|8950|8750|8750|9050400
1055131200000|2003-06-09 04:00:00|8830|8830|8754|8754|8870|8870|8710|8710|4957500
1055217600000|2003-06-10 04:00:00|8790|8790|8870|8870|8890|8890|8724|8724|4663800
1055304000000|2003-06-11 04:00:00|8870|8870|8974|8974|8989|8989|8827|8827|5230300
1055390400000|2003-06-12 04:00:00|8974|8974|9035|9035|9049.8|9049.8|8917|8917|4612900
1055476800000|2003-06-13 04:00:00|9035|9035|8917|8917|9070|9070|8881|8881|4594100
1055736000000|2003-06-16 04:00:00|9000|9000|9150|9150|9150|9150|8956|8956|4889900
1055822400000|2003-06-17 04:00:00|9150|9150|9150|9150|9198|9198|9070|9070|3907600
1055908800000|2003-06-18 04:00:00|9010|9010|8890|8890|9041|9041|8840|8840|5603300
1055995200000|2003-06-19 04:00:00|8890|8890|8592|8592|8925|8925|8545|8545|5506700
1056081600000|2003-06-20 04:00:00|8675|8675|8625|8625|8740|8740|8601|8601|3792600
1056340800000|2003-06-23 04:00:00|8625|8625|8528|8528|8625|8625|8460|8460|3513600
1056427200000|2003-06-24 04:00:00|8580|8580|8660|8660|8706|8706|8566|8566|3866900
1056513600000|2003-06-25 04:00:00|8587|8587|8478|8478|8640|8640|8462|8462|7199400
1056600000000|2003-06-26 04:00:00|8500|8500|8415|8415|8560|8560|8331|8331|6431300
1056686400000|2003-06-27 04:00:00|8416|8416|8238|8238|8460|8460|8205|8205|5158400
1056945600000|2003-06-30 04:00:00|8310|8310|8375|8375|8375|8375|8220|8220|6541400
1057032000000|2003-07-01 04:00:00|8375|8375|8585|8585|8585|8585|8236.1|8236.1|6163300
1057118400000|2003-07-02 04:00:00|8531|8531|8540|8540|8620|8620|8459|8459|5484800
1057204800000|2003-07-03 04:00:00|8327|8327|8470|8470|8521.8|8521.8|8327|8327|2838600
1057550400000|2003-07-07 04:00:00|8570|8570|8774|8774|8821|8821|8560|8560|4357800
1057636800000|2003-07-08 04:00:00|8775|8775|8806|8806|8840|8840|8710|8710|3994900
1057723200000|2003-07-09 04:00:00|8807|8807|8823|8823|8865|8865|8757|8757|4381900
1057809600000|2003-07-10 04:00:00|8823|8823|8655|8655|8823|8823|8600|8600|3643900
1057896000000|2003-07-11 04:00:00|8699|8699|8732|8732|8795|8795|8661|8661|3028300
1058155200000|2003-07-14 04:00:00|8733|8733|8944|8944|9035|9035|8733|8733|5521000
1058241600000|2003-07-15 04:00:00|9025|9025|8802|8802|9026|9026|8785|8785|5177400
1058328000000|2003-07-16 04:00:00|8875|8875|8726|8726|8875|8875|8677|8677|3545000
1058414400000|2003-07-17 04:00:00|8695|8695|8644|8644|8700|8700|8586|8586|3134800
1058500800000|2003-07-18 04:00:00|8644|8644|8769|8769|8770|8770|8577|8577|2949400
1058760000000|2003-07-21 04:00:00|8759|8759|8570|8570|8769|8769|8520|8520|2980000
1058846400000|2003-07-22 04:00:00|8595|8595|8616|8616|8681|8681|8521|8521|3244700
1058932800000|2003-07-23 04:00:00|8630|8630|8610|8610|8642|8642|8528|8528|2417900
1059019200000|2003-07-24 04:00:00|8687|8687|8540|8540|8710|8710|8540|8540|2893800
1059105600000|2003-07-25 04:00:00|8537|8537|8642|8642|8678|8678|8475|8475|3025400
1059364800000|2003-07-28 04:00:00|8646|8646|8650|8650|8730|8730|8628|8628|2211400
1059451200000|2003-07-29 04:00:00|8650|8650|8683|8683|8784|8784|8598|8598|3993200
1059537600000|2003-07-30 04:00:00|8705|8705|8695|8695|8735|8735|8611|8611|3306300
1059624000000|2003-07-31 04:00:00|8795|8795|8714|8714|8910|8910|8704|8704|4139500
1059710400000|2003-08-01 04:00:00|8695|8695|8510|8510|8705|8705|8494|8494|3897500
1059969600000|2003-08-04 04:00:00|8510|8510|8465|8465|8555|8555|8343|8343|4026000
1060056000000|2003-08-05 04:00:00|8485|8485|8290|8290|8548|8548|8290|8290|3491400
1060142400000|2003-08-06 04:00:00|8300|8300|8405|8405|8513|8513|8296|8296|4479100
1060228800000|2003-08-07 04:00:00|8406|8406|8475|8475|8478|8478|8355|8355|2808800
1060315200000|2003-08-08 04:00:00|8521|8521|8582|8582|8610|8610|8520|8520|2860900
1060574400000|2003-08-11 04:00:00|8581|8581|8576|8576|8599|8599|8468|8468|2574600
1060660800000|2003-08-12 04:00:00|8577|8577|8768|8768|8768|8768|8577|8577|3216100
1060747200000|2003-08-13 04:00:00|8790|8790|8740|8740|8800|8800|8688|8688|3118200
1060833600000|2003-08-14 04:00:00|8716|8716|8795|8795|8805|8805|8645|8645|2886000
1060920000000|2003-08-15 04:00:00|8796|8796|8776|8776|8824|8824|8707|8707|991200
1061179200000|2003-08-18 04:00:00|8776|8776|8827|8827|8873|8873|8687|8687|2899000
1061265600000|2003-08-19 04:00:00|8832|8832|8903|8903|8910|8910|8790|8790|2418000
1061352000000|2003-08-20 04:00:00|8840|8840|8770|8770|8868|8868|8760|8760|2535400
1061438400000|2003-08-21 04:00:00|8825|8825|8810|8810|8858|8858|8739|8739|2170400
1061524800000|2003-08-22 04:00:00|8910|8910|8699|8699|8910|8910|8689|8689|2836200
1061784000000|2003-08-25 04:00:00|8700|8700|8673|8673|8700|8700|8602|8602|2005800
1061870400000|2003-08-26 04:00:00|8673|8673|8651|8651|8689|8689|8550|8550|2586700
1061956800000|2003-08-27 04:00:00|8651|8651|8597|8597|8651|8651|8575|8575|1449700
1062043200000|2003-08-28 04:00:00|8645|8645|8686|8686|8696|8696|8524|8524|1741700
1062129600000|2003-08-29 04:00:00|8690|8690|8849|8849|8860|8860|8675|8675|2374700
1062475200000|2003-09-02 04:00:00|8854|8854|9045|9045|9063|9063|8854|8854|3802000
1062561600000|2003-09-03 04:00:00|9070|9070|9082|9082|9149|9149|9004|9004|3810600
1062648000000|2003-09-04 04:00:00|9090|9090|9126|9126|9149|9149|9060|9060|3691500
1062734400000|2003-09-05 04:00:00|9126|9126|9096|9096|9222|9222|9034|9034|2693200
1062993600000|2003-09-08 04:00:00|9148|9148|9135|9135|9198|9198|9007|9007|4192000
1063080000000|2003-09-09 04:00:00|9120|9120|9179|9179|9211|9211|9085|9085|3078700
1063166400000|2003-09-10 04:00:00|9120|9120|8944|8944|9121|9121|8932|8932|4240700
1063252800000|2003-09-11 04:00:00|8944|8944|8984|8984|9046|9046|8881|8881|3228400
1063339200000|2003-09-12 04:00:00|8980|8980|9073|9073|9092|9092|8920|8920|2838900
1063598400000|2003-09-15 04:00:00|8993|8993|8920|8920|9074|9074|8920|8920|2756500
1063684800000|2003-09-16 04:00:00|8948|8948|9093|9093|9110|9110|8945|8945|3992000
1063771200000|2003-09-17 04:00:00|9070|9070|9100|9100|9199|9199|9040|9040|3188300
1063857600000|2003-09-18 04:00:00|9170|9170|9325|9325|9349|9349|9106|9106|5804300
1063944000000|2003-09-19 04:00:00|9325|9325|9373|9373|9374|9374|9280|9280|3771500
1064203200000|2003-09-22 04:00:00|9290|9290|9266|9266|9310|9310|9206|9206|3702900
1064289600000|2003-09-23 04:00:00|9080|9080|8906|8906|9135|9135|8899|8899|10655800
1064376000000|2003-09-24 04:00:00|8907|8907|8582|8582|8907|8907|8571|8571|9449900
1064462400000|2003-09-25 04:00:00|8631|8631|8552|8552|8646|8646|8523|8523|5768300
1064548800000|2003-09-26 04:00:00|8602|8602|8470|8470|8621|8621|8420|8420|4020600
1064808000000|2003-09-29 04:00:00|8515|8515|8500|8500|8599|8599|8457|8457|4695900
1064894400000|2003-09-30 04:00:00|8475|8475|8390|8390|8486|8486|8364|8364|5258400
1064980800000|2003-10-01 04:00:00|8390|8390|8600|8600|8613|8613|8390|8390|4332700
1065067200000|2003-10-02 04:00:00|8600|8600|8596|8596|8641|8641|8540|8540|2967600
1065153600000|2003-10-03 04:00:00|8624|8624|8666|8666|8811|8811|8624|8624|4120100
1065412800000|2003-10-06 04:00:00|8666|8666|8672|8672|8800|8800|8645|8645|3215900
1065499200000|2003-10-07 04:00:00|8672|8672|8684|8684|8732|8732|8584|8584|3785600
1065585600000|2003-10-08 04:00:00|8685|8685|8626|8626|8712|8712|8555|8555|2808000
1065672000000|2003-10-09 04:00:00|8768|8768|8700|8700|8845|8845|8681|8681|4164200
1065758400000|2003-10-10 04:00:00|8701|8701|8694|8694|8733|8733|8643|8643|2729900
1066017600000|2003-10-13 04:00:00|8770|8770|8817|8817|8868|8868|8762|8762|1987200
1066104000000|2003-10-14 04:00:00|8817|8817|8864|8864|8877|8877|8708|8708|3298700
1066190400000|2003-10-15 04:00:00|8945|8945|8875|8875|8963|8963|8855|8855|4037000
1066276800000|2003-10-16 04:00:00|8825|8825|8799|8799|8861|8861|8765|8765|4123100
1066363200000|2003-10-17 04:00:00|8803|8803|8717|8717|8855|8855|8673.1|8673.1|3340700
1066622400000|2003-10-20 04:00:00|8700|8700|8701|8701|8723|8723|8594|8594|3232600
1066708800000|2003-10-21 04:00:00|8702|8702|8762|8762|8891|8891|8702|8702|3029500
1066795200000|2003-10-22 04:00:00|8650|8650|8647|8647|8685|8685|8604|8604|3431700
1066881600000|2003-10-23 04:00:00|8622|8622|8700|8700|8792|8792|8602|8602|3889600
1066968000000|2003-10-24 04:00:00|8700|8700|8582|8582|8700|8700|8501|8501|3397100
1067230800000|2003-10-27 05:00:00|8750|8750|8819|8819|8852|8852|8680|8680|4347800
1067317200000|2003-10-28 05:00:00|8895|8895|9225|9225|9225|9225|8869|8869|7023300
1067403600000|2003-10-29 05:00:00|9265|9265|9265|9265|9316|9316|9200|9200|5216600
1067490000000|2003-10-30 05:00:00|9345|9345|9343|9343|9400|9400|9317|9317|4371800
1067576400000|2003-10-31 05:00:00|9343|9343|9390|9390|9489|9489|9343|9343|3561200
1067835600000|2003-11-03 05:00:00|9465|9465|9619|9619|9680|9680|9455|9455|5132927
1067922000000|2003-11-04 05:00:00|9620|9620|9595|9595|9620|9620|9471|9471|3024120
1068008400000|2003-11-05 05:00:00|9595|9595|9547|9547|9625|9625|9426|9426|4089800
1068094800000|2003-11-06 05:00:00|9547|9547|9653|9653|9669|9669|9465|9465|3294500
1068181200000|2003-11-07 05:00:00|9653|9653|9698|9698|9739|9739|9620|9620|3537800
1068440400000|2003-11-10 05:00:00|9698|9698|9608|9608|9698|9698|9558|9558|3144100
1068526800000|2003-11-11 05:00:00|9609|9609|9610|9610|9635|9635|9545|9545|1801200
1068613200000|2003-11-12 05:00:00|9595|9595|9670|9670|9685|9685|9568|9568|2246100
1068699600000|2003-11-13 05:00:00|9671|9671|9602|9602|9671|9671|9452|9452|2000200
1068786000000|2003-11-14 05:00:00|9609|9609|9380|9380|9669|9669|9345|9345|3643300
1069045200000|2003-11-17 05:00:00|9381|9381|9425|9425|9470|9470|9314|9314|3131600
1069131600000|2003-11-18 05:00:00|9500|9500|9373|9373|9505|9505|9335|9335|2454400
1069218000000|2003-11-19 05:00:00|9330|9330|9393|9393|9402|9402|9320|9320|2768900
1069304400000|2003-11-20 05:00:00|9375|9375|9176|9176|9393|9393|9170|9170|3723700
1069390800000|2003-11-21 05:00:00|9235|9235|9297|9297|9330|9330|9209|9209|3075500
1069650000000|2003-11-24 05:00:00|9395|9395|9492|9492|9509|9509|9350|9350|2544700
1069736400000|2003-11-25 05:00:00|9595|9595|9625|9625|9664|9664|9559|9559|3013900
1069822800000|2003-11-26 05:00:00|9649|9649|9667|9667|9670|9670|9537|9537|2038900
1069995600000|2003-11-28 05:00:00|9667|9667|9608|9608|9710|9710|9576|9576|1040000
1070254800000|2003-12-01 05:00:00|9623|9623|9748|9748|9777|9777|9623|9623|3381800
1070341200000|2003-12-02 05:00:00|9780|9780|9740|9740|9875|9875|9726|9726|3102500
1070427600000|2003-12-03 05:00:00|9825|9825|9929|9929|10000|10000|9790|9790|4480900
1070514000000|2003-12-04 05:00:00|9938|9938|9873|9873|9950|9950|9832|9832|2085800
1070600400000|2003-12-05 05:00:00|9873|9873|9803|9803|9931|9931|9760|9760|2558100
1070859600000|2003-12-08 05:00:00|9780|9780|9880|9880|9880|9880|9745|9745|1822500
1070946000000|2003-12-09 05:00:00|9880|9880|9820|9820|9890|9890|9760|9760|2408100
1071032400000|2003-12-10 05:00:00|9820|9820|9760|9760|9950|9950|9724|9724|2995400
1071118800000|2003-12-11 05:00:00|9797|9797|9834|9834|9911|9911|9745|9745|2323600
1071205200000|2003-12-12 05:00:00|9850|9850|9915|9915|9936|9936|9797|9797|1720300
1071464400000|2003-12-15 05:00:00|9993|9993|9775|9775|10078|10078|9775|9775|3181600
1071550800000|2003-12-16 05:00:00|9776|9776|9752|9752|9840|9840|9691|9691|3622500
1071637200000|2003-12-17 05:00:00|9703|9703|9835|9835|9850|9850|9677|9677|4087700
1071723600000|2003-12-18 05:00:00|9700|9700|9735|9735|9773|9773|9573|9573|5603100
1071810000000|2003-12-19 05:00:00|9710|9710|9638|9638|9739|9739|9584|9584|5135600
1072069200000|2003-12-22 05:00:00|9638|9638|9815|9815|9843|9843|9635|9635|3618100
1072155600000|2003-12-23 05:00:00|9834|9834|9822|9822|9880|9880|9815|9815|2257800
1072242000000|2003-12-24 05:00:00|9782|9782|9755|9755|9795|9795|9745|9745|985900
1072414800000|2003-12-26 05:00:00|9755|9755|9794|9794|9843|9843|9755|9755|887100
1072674000000|2003-12-29 05:00:00|9848|9848|9958|9958|9975|9975|9820|9820|2480400
1072760400000|2003-12-30 05:00:00|9990|9990|9916|9916|9990|9990|9877|9877|1768300
1072846800000|2003-12-31 05:00:00|9957|9957|9873|9873|9958|9958|9800|9800|2877800
1073019600000|2004-01-02 05:00:00|9880|9880|9713|9713|9909|9909|9658|9658|3042300
1073278800000|2004-01-05 05:00:00|9730|9730|9718|9718|9794|9794|9615|9615|4817700
1073365200000|2004-01-06 05:00:00|9736|9736|9660|9660|9767|9767|9638|9638|4078300
1073451600000|2004-01-07 05:00:00|9676|9676|9863|9863|9886|9886|9645|9645|4457800
1073538000000|2004-01-08 05:00:00|9873|9873|9875|9875|9898|9898|9770|9770|3769100
1073624400000|2004-01-09 05:00:00|9874|9874|9750|9750|9875|9875|9729|9729|3298900
1073883600000|2004-01-12 05:00:00|9760|9760|9778|9778|9785|9785|9645|9645|2844700
1073970000000|2004-01-13 05:00:00|9785|9785|9767|9767|9795|9795|9704|9704|3257500
1074056400000|2004-01-14 05:00:00|9750|9750|9938|9938|9950|9950|9746|9746|4244200
1074142800000|2004-01-15 05:00:00|10040|10040|10114|10114|10200|10200|9995|9995|8306000
1074229200000|2004-01-16 05:00:00|10115|10115|10048|10048|10159.2|10159.2|10003|10003|6035000
1074574800000|2004-01-20 05:00:00|10117|10117|10040|10040|10155|10155|9960|9960|3096000
1074661200000|2004-01-21 05:00:00|10030|10030|10150|10150|10150|10150|9937.1|9937.1|3296000
1074747600000|2004-01-22 05:00:00|10107|10107|10068|10068|10187|10187|10040|10040|3893900
1074834000000|2004-01-23 05:00:00|10108|10108|9950|9950|10108|10108|9879|9879|3742700
1075093200000|2004-01-26 05:00:00|9942|9942|10228|10228|10249|10249|9935|9935|4096300
1075179600000|2004-01-27 05:00:00|10219|10219|10105|10105|10275|10275|10080|10080|3231600
1075266000000|2004-01-28 05:00:00|10130|10130|9830|9830|10150|10150|9770|9770|4071000
1075352400000|2004-01-29 05:00:00|9925|9925|9940|9940|9969|9969|9781|9781|3872500
1075438800000|2004-01-30 05:00:00|9941|9941|9955|9955|10043|10043|9882|9882|2982100
1075698000000|2004-02-02 05:00:00|9923|9923|9981|9981|10046|10046|9847|9847|3433900
1075784400000|2004-02-03 05:00:00|9977|9977|10115|10115|10136|10136|9920|9920|3663400
1075870800000|2004-02-04 05:00:00|10115|10115|9975|9975|10120|10120|9970|9970|3229500
1075957200000|2004-02-05 05:00:00|9977|9977|9884|9884|10017|10017|9843|9843|2803100
1076043600000|2004-02-06 05:00:00|9929|9929|10134|10134|10156|10156|9914|9914|3196000
1076302800000|2004-02-09 05:00:00|10134|10134|10187|10187|10247|10247|10087|10087|2518600
1076389200000|2004-02-10 05:00:00|10165|10165|10218|10218|10244|10244|10143|10143|2558800
1076475600000|2004-02-11 05:00:00|10360|10360|10709|10709|10726|10726|10348|10348|7277700
1076562000000|2004-02-12 05:00:00|10733|10733|10740|10740|10780|10780|10650|10650|4059000
1076648400000|2004-02-13 05:00:00|10735|10735|10585|10585|10790|10790|10503|10503|4110200
1076994000000|2004-02-17 05:00:00|10665|10665|10692|10692|10782|10782|10657|10657|2640500
1077080400000|2004-02-18 05:00:00|10716|10716|10690|10690|10800|10800|10628|10628|2413600
1077166800000|2004-02-19 05:00:00|10710|10710|10577|10577|10748|10748|10556|10556|2114600
1077253200000|2004-02-20 05:00:00|10635|10635|10652|10652|10700|10700|10540|10540|2801000
1077512400000|2004-02-23 05:00:00|10657|10657|10667|10667|10744|10744|10592|10592|2724600
1077598800000|2004-02-24 05:00:00|10565|10565|10432|10432|10620|10620|10400|10400|3548000
1077685200000|2004-02-25 05:00:00|10457|10457|10582|10582|10600|10600|10444|10444|2810500
1077771600000|2004-02-26 05:00:00|10583|10583|10629|10629|10649|10649|10449|10449|2160000
1077858000000|2004-02-27 05:00:00|10679|10679|10587|10587|10780|10780|10561|10561|3598000
1078117200000|2004-03-01 05:00:00|10730|10730|10735|10735|10800|10800|10671|10671|2849600
1078203600000|2004-03-02 05:00:00|10690|10690|10640|10640|10788|10788|10640|10640|2993300
1078290000000|2004-03-03 05:00:00|10640|10640|10651|10651|10676|10676|10554|10554|3033000
1078376400000|2004-03-04 05:00:00|10703|10703|10852|10852|10885|10885|10683|10683|3631900
1078462800000|2004-03-05 05:00:00|10732|10732|10905|10905|10928|10928|10708|10708|3893500
1078722000000|2004-03-08 05:00:00|10906|10906|10735|10735|10929|10929|10717|10717|2860500
1078808400000|2004-03-09 05:00:00|10735|10735|10576|10576|10735|10735|10505|10505|3070800
1078894800000|2004-03-10 05:00:00|10576|10576|10355|10355|10590|10590|10330|10330|3450200
1078981200000|2004-03-11 05:00:00|10356|10356|10299|10299|10519|10519|10287|10287|3427800
1079067600000|2004-03-12 05:00:00|10415|10415|10493|10493|10512|10512|10342|10342|3167300
1079326800000|2004-03-15 05:00:00|10480|10480|10282|10282|10481|10481|10235|10235|3344000
1079413200000|2004-03-16 05:00:00|10350|10350|10306|10306|10474|10474|10226|10226|4368900
1079499600000|2004-03-17 05:00:00|10357|10357|10401|10401|10454|10454|10244|10244|3272900
1079586000000|2004-03-18 05:00:00|10385|10385|10370|10370|10408|10408|10240|10240|3203800
1079672400000|2004-03-19 05:00:00|10311|10311|10266|10266|10432|10432|10266|10266|3059000
1079931600000|2004-03-22 05:00:00|10216|10216|10130|10130|10216|10216|9984|9984|4648000
1080018000000|2004-03-23 05:00:00|10325|10325|10139|10139|10327|10327|10139|10139|6971600
1080104400000|2004-03-24 05:00:00|10150|10150|9924|9924|10160|10160|9838|9838|6797500
1080190800000|2004-03-25 05:00:00|10000|10000|10185|10185|10198|10198|9960|9960|4840900
1080277200000|2004-03-26 05:00:00|10185|10185|10375|10375|10422|10422|10151|10151|4545500
1080536400000|2004-03-29 05:00:00|10419|10419|10422|10422|10510|10510|10350|10350|3612300
1080622800000|2004-03-30 05:00:00|10370|10370|10426|10426|10465|10465|10332|10332|3067700
1080709200000|2004-03-31 05:00:00|10427|10427|10435|10435|10466|10466|10369|10369|2480200
1080795600000|2004-04-01 05:00:00|10424|10424|10600|10600|10604|10604|10424|10424|3358900
1080882000000|2004-04-02 05:00:00|10700|10700|10595|10595|10750|10750|10484|10484|3951700
1081137600000|2004-04-05 04:00:00|10595|10595|10570|10570|10630|10630|10514|10514|2880900
1081224000000|2004-04-06 04:00:00|10570|10570|10558|10558|10599|10599|10467|10467|2920000
1081310400000|2004-04-07 04:00:00|10537|10537|10525|10525|10577|10577|10478|10478|2307100
1081396800000|2004-04-08 04:00:00|10640|10640|10570|10570|10648|10648|10525|10525|3014400
1081742400000|2004-04-12 04:00:00|10580|10580|10582|10582|10614|10614|10570|10570|1772200
1081828800000|2004-04-13 04:00:00|10582|10582|10312|10312|10619|10619|10275|10275|3977600
1081915200000|2004-04-14 04:00:00|10200|10200|10141|10141|10255|10255|10049|10049|5584300
1082001600000|2004-04-15 04:00:00|10165|10165|10173|10173|10273|10273|10023|10023|3780700
1082088000000|2004-04-16 04:00:00|10225|10225|10336|10336|10370|10370|10182|10182|3314300
1082347200000|2004-04-19 04:00:00|10325|10325|10248|10248|10330|10330|10175|10175|2497200
1082433600000|2004-04-20 04:00:00|10265|10265|9991|9991|10307|10307|9991|9991|2761100
1082520000000|2004-04-21 04:00:00|10025|10025|10000|10000|10065|10065|9915|9915|4035800
1082606400000|2004-04-22 04:00:00|10001|10001|10180|10180|10235|10235|10000|10000|3700200
1082692800000|2004-04-23 04:00:00|10105|10105|10041|10041|10107|10107|9981|9981|3034500
1082952000000|2004-04-26 04:00:00|10100|10100|10115|10115|10227|10227|10096.2|10096.2|2243900
1083038400000|2004-04-27 04:00:00|10055|10055|10091|10091|10207|10207|10055|10055|1888400
1083124800000|2004-04-28 04:00:00|10025|10025|9840|9840|10025|10025|9840|9840|3360700
1083211200000|2004-04-29 04:00:00|9892|9892|9826|9826|9984|9984|9760|9760|3899400
1083297600000|2004-04-30 04:00:00|9851|9851|9675|9675|9900|9900|9631|9631|3462600
1083556800000|2004-05-03 04:00:00|9695|9695|9692|9692|9756|9756|9621|9621|3267000
1083643200000|2004-05-04 04:00:00|9775|9775|9737|9737|9850|9850|9678|9678|3875200
1083729600000|2004-05-05 04:00:00|9750|9750|9615|9615|9825|9825|9574|9574|4823200
1083816000000|2004-05-06 04:00:00|9515|9515|9515|9515|9554|9554|9383|9383|5483000
1083902400000|2004-05-07 04:00:00|9450|9450|9304|9304|9550|9550|9288|9288|5481400
1084161600000|2004-05-10 04:00:00|9075|9075|9210|9210|9213|9213|9008|9008|6861900
1084248000000|2004-05-11 04:00:00|9225|9225|9311|9311|9311|9311|9163|9163|5288300
1084334400000|2004-05-12 04:00:00|9185|9185|9292|9292|9307|9307|9023|9023|6640100
1084420800000|2004-05-13 04:00:00|9312|9312|9345|9345|9469|9469|9265|9265|4692400
1084507200000|2004-05-14 04:00:00|9412|9412|9401|9401|9462|9462|9260|9260|4569700
1084766400000|2004-05-17 04:00:00|9280|9280|9268|9268|9319|9319|9145|9145|4520600
1084852800000|2004-05-18 04:00:00|9310|9310|9331|9331|9401|9401|9252|9252|3325600
1084939200000|2004-05-19 04:00:00|9475|9475|9268|9268|9482|9482|9260|9260|4751400
1085025600000|2004-05-20 04:00:00|9305|9305|9240|9240|9374|9374|9212|9212|3904600
1085112000000|2004-05-21 04:00:00|9262|9262|9174|9174|9325|9325|9145|9145|4066600
1085371200000|2004-05-24 04:00:00|9245|9245|9173|9173|9312|9312|9135|9135|3687700
1085457600000|2004-05-25 04:00:00|9173|9173|9311|9311|9326|9326|9080|9080|3927500
1085544000000|2004-05-26 04:00:00|9303|9303|9339|9339|9375|9375|9250|9250|2978600
1085630400000|2004-05-27 04:00:00|9420|9420|9329|9329|9430|9430|9216|9216|4652400
1085716800000|2004-05-28 04:00:00|9329|9329|9391|9391|9395|9395|9299|9299|2425800
1086062400000|2004-06-01 04:00:00|9380|9380|9300|9300|9390|9390|9175|9175|4143600
1086148800000|2004-06-02 04:00:00|9300|9300|9177|9177|9301|9301|9165|9165|4320400
1086235200000|2004-06-03 04:00:00|9178|9178|9055|9055|9180|9180|9027|9027|4224700
1086321600000|2004-06-04 04:00:00|9150|9150|9152|9152|9199|9199|9123|9123|3165000
1086580800000|2004-06-07 04:00:00|9235|9235|9358|9358|9370|9370|9206|9206|3493300
1086667200000|2004-06-08 04:00:00|9358|9358|9400|9400|9410|9410|9264|9264|2949300
1086753600000|2004-06-09 04:00:00|9401|9401|9300|9300|9407|9407|9237|9237|1996500
1086840000000|2004-06-10 04:00:00|9301|9301|9301|9301|9301|9301|9214|9214|1702500
1087185600000|2004-06-14 04:00:00|9215|9215|9153|9153|9215|9215|9064|9064|3043400
1087272000000|2004-06-15 04:00:00|9218|9218|9021|9021|9241|9241|8998|8998|5510800
1087358400000|2004-06-16 04:00:00|9049|9049|8998|8998|9098|9098|8939|8939|4149900
1087444800000|2004-06-17 04:00:00|8925|8925|8934|8934|8965|8965|8853|8853|3500700
1087531200000|2004-06-18 04:00:00|8900|8900|8918|8918|9025|9025|8870|8870|3823000
1087790400000|2004-06-21 04:00:00|8989|8989|8879|8879|9000|9000|8860|8860|3218600
1087876800000|2004-06-22 04:00:00|8835|8835|9060|9060|9116|9116|8768|8768|8249700
1087963200000|2004-06-23 04:00:00|9100|9100|9172|9172|9199|9199|9053|9053|6149000
1088049600000|2004-06-24 04:00:00|9225|9225|9319|9319|9417|9417|9175.15|9175.15|5519100
1088136000000|2004-06-25 04:00:00|9320|9320|9455|9455|9485|9485|9294|9294|8256600
1088395200000|2004-06-28 04:00:00|9515|9515|9326|9326|9515|9515|9281|9281|4380500
1088481600000|2004-06-29 04:00:00|9300|9300|9400|9400|9420|9420|9278|9278|3359300
1088568000000|2004-06-30 04:00:00|9400|9400|9416|9416|9485|9485|9356|9356|4135600
1088654400000|2004-07-01 04:00:00|9417|9417|9365|9365|9435|9435|9268|9268|4592400
1088740800000|2004-07-02 04:00:00|9385|9385|9361|9361|9397|9397|9250|9250|3330600
1089086400000|2004-07-06 04:00:00|9261|9261|9220|9220|9296|9296|9189|9189|2603700
1089172800000|2004-07-07 04:00:00|9160|9160|9057|9057|9180|9180|9042|9042|4501900
1089259200000|2004-07-08 04:00:00|8990|8990|9000|9000|9123|9123|8983|8983|3493200
1089345600000|2004-07-09 04:00:00|9070|9070|9005|9005|9098|9098|9001|9001|2519200
1089604800000|2004-07-12 04:00:00|9005|9005|9066|9066|9080|9080|8880|8880|3510200
1089691200000|2004-07-13 04:00:00|9000|9000|9036|9036|9085|9085|8919|8919|3744000
1089777600000|2004-07-14 04:00:00|8956|8956|8989|8989|9148|9148|8954|8954|3448600
1089864000000|2004-07-15 04:00:00|9020|9020|8833|8833|9021|9021|8811|8811|3899700
1089950400000|2004-07-16 04:00:00|8953|8953|8725|8725|8958|8958|8715|8715|3562400
1090209600000|2004-07-19 04:00:00|8750|8750|8750|8750|8813|8813|8667|8667|3308600
1090296000000|2004-07-20 04:00:00|8725|8725|8970|8970|8985|8985|8721|8721|4141800
1090382400000|2004-07-21 04:00:00|8970|8970|8742|8742|9070|9070|8740|8740|4535400
1090468800000|2004-07-22 04:00:00|8702|8702|8776|8776|8850|8850|8572|8572|4883400
1090555200000|2004-07-23 04:00:00|8681|8681|8755|8755|8820|8820|8681|8681|3096600
1090814400000|2004-07-26 04:00:00|8772|8772|8703|8703|8819|8819|8663|8663|3805400
1090900800000|2004-07-27 04:00:00|8703|8703|8879|8879|8898|8898|8702|8702|4131900
1090987200000|2004-07-28 04:00:00|8827|8827|8871|8871|8930|8930|8733|8733|4273500
1091073600000|2004-07-29 04:00:00|8965|8965|8969|8969|9005|9005|8908|8908|3588700
1091160000000|2004-07-30 04:00:00|8905|8905|8819|8819|8936|8936|8771|8771|3727700
1091419200000|2004-08-02 04:00:00|8778|8778|8844|8844|8864|8864|8733|8733|3020400
1091505600000|2004-08-03 04:00:00|8840|8840|8768|8768|8906|8906|8748|8748|2726800
1091592000000|2004-08-04 04:00:00|8735|8735|8765|8765|8845|8845|8675|8675|3460000
1091678400000|2004-08-05 04:00:00|8810|8810|8580|8580|8810|8810|8569|8569|3203100
1091764800000|2004-08-06 04:00:00|8500|8500|8455|8455|8615|8615|8420|8420|5065600
1092024000000|2004-08-09 04:00:00|8455|8455|8455|8455|8520|8520|8403|8403|2918000
1092110400000|2004-08-10 04:00:00|8470|8470|8531|8531|8553|8553|8427|8427|5453300
1092196800000|2004-08-11 04:00:00|8480|8480|8465|8465|8560|8560|8418|8418|3989700
1092283200000|2004-08-12 04:00:00|8465|8465|8386|8386|8520|8520|8340|8340|4842200
1092369600000|2004-08-13 04:00:00|8386|8386|8425|8425|8425|8425|8329|8329|2536400
1092628800000|2004-08-16 04:00:00|8425|8425|8582|8582|8629|8629|8425|8425|2990100
1092715200000|2004-08-17 04:00:00|8659|8659|8639|8639|8725|8725|8624|8624|3122600
1092801600000|2004-08-18 04:00:00|8630|8630|8744|8744|8750|8750|8606|8606|2980500
1092888000000|2004-08-19 04:00:00|8731|8731|8660|8660|8769|8769|8595|8595|2685400
1092974400000|2004-08-20 04:00:00|8660|8660|8781|8781|8807|8807|8638|8638|2651200
1093233600000|2004-08-23 04:00:00|8781|8781|8750|8750|8834|8834|8728|8728|4180200
1093320000000|2004-08-24 04:00:00|8815|8815|8753|8753|8837|8837|8746|8746|2371300
1093406400000|2004-08-25 04:00:00|8778|8778|9003|9003|9025|9025|8756|8756|4104400
1093492800000|2004-08-26 04:00:00|8993|8993|9112|9112|9157|9157|8976|8976|3366000
1093579200000|2004-08-27 04:00:00|9112|9112|9048|9048|9120|9120|9017|9017|1642400
1093838400000|2004-08-30 04:00:00|9023|9023|8915|8915|9035|9035|8901|8901|1827100
1093924800000|2004-08-31 04:00:00|8956|8956|8965|8965|8981|8981|8846|8846|2403900
1094011200000|2004-09-01 04:00:00|8985|8985|8919|8919|9050|9050|8895|8895|1913900
1094097600000|2004-09-02 04:00:00|8920|8920|9106|9106|9130|9130|8889|8889|2361500
1094184000000|2004-09-03 04:00:00|9106|9106|9020|9020|9172|9172|9000|9000|1817700
1094529600000|2004-09-07 04:00:00|9120|9120|9223|9223|9278|9278|9106|9106|3903300
1094616000000|2004-09-08 04:00:00|9229|9229|9144|9144|9255|9255|9136|9136|2921400
1094702400000|2004-09-09 04:00:00|9210|9210|9187|9187|9216|9216|9061|9061|3081200
1094788800000|2004-09-10 04:00:00|9187|9187|9313|9313|9323|9323|9170|9170|2846100
1095048000000|2004-09-13 04:00:00|9340|9340|9360|9360|9360|9360|9277|9277|2958100
1095134400000|2004-09-14 04:00:00|9328|9328|9410|9410|9425|9425|9290|9290|2900100
1095220800000|2004-09-15 04:00:00|9400|9400|9241|9241|9401|9401|9241|9241|2768000
1095307200000|2004-09-16 04:00:00|9265|9265|9316|9316|9362|9362|9240|9240|2530000
1095393600000|2004-09-17 04:00:00|9329|9329|9205|9205|9346|9346|9181|9181|2890900
1095652800000|2004-09-20 04:00:00|9100|9100|9168|9168|9212|9212|9097|9097|3017800
1095739200000|2004-09-21 04:00:00|9300|9300|9490|9490|9496|9496|9275|9275|6125600
1095825600000|2004-09-22 04:00:00|9308|9308|9339|9339|9418|9418|9250|9250|6459600
1095912000000|2004-09-23 04:00:00|9250|9250|9307|9307|9364|9364|9250|9250|4314100
1095998400000|2004-09-24 04:00:00|9367|9367|9348|9348|9377|9377|9284|9284|2614100
1096257600000|2004-09-27 04:00:00|9348|9348|9275|9275|9349|9349|9212|9212|3414700
1096344000000|2004-09-28 04:00:00|9275|9275|9306|9306|9324|9324|9177|9177|2806600
1096430400000|2004-09-29 04:00:00|9306|9306|9328|9328|9347|9347|9240|9240|3005900
1096516800000|2004-09-30 04:00:00|9335|9335|9324|9324|9357|9357|9245|9245|2721700
1096603200000|2004-10-01 04:00:00|9346|9346|9392|9392|9469|9469|9334|9334|3184800
1096862400000|2004-10-04 04:00:00|9480|9480|9487|9487|9545|9545|9444|9444|3640600
1096948800000|2004-10-05 04:00:00|9495|9495|9407|9407|9510|9510|9379|9379|3969800
1097035200000|2004-10-06 04:00:00|9407|9407|9553|9553|9566|9566|9375|9375|3445200
1097121600000|2004-10-07 04:00:00|9500|9500|9485|9485|9542|9542|9436|9436|2754700
1097208000000|2004-10-08 04:00:00|9485|9485|9424|9424|9550|9550|9391|9391|3029400
1097467200000|2004-10-11 04:00:00|9480|9480|9414|9414|9491|9491|9404|9404|1624700
1097553600000|2004-10-12 04:00:00|9325|9325|9459|9459|9480|9480|9324|9324|2613100
1097640000000|2004-10-13 04:00:00|9500|9500|9472|9472|9525|9525|9419|9419|2924900
1097726400000|2004-10-14 04:00:00|9400|9400|9293|9293|9416|9416|9240|9240|3915000
1097812800000|2004-10-15 04:00:00|9370|9370|9416|9416|9432|9432|9309|9309|3188300
1098072000000|2004-10-18 04:00:00|9416|9416|9425|9425|9445|9445|9309|9309|2572200
1098158400000|2004-10-19 04:00:00|9425|9425|9306|9306|9500|9500|9260|9260|4144600
1098244800000|2004-10-20 04:00:00|9211|9211|9234|9234|9269|9269|9074|9074|3934700
1098331200000|2004-10-21 04:00:00|9200|9200|9347|9347|9385|9385|9198|9198|4023600
1098417600000|2004-10-22 04:00:00|9302|9302|9270|9270|9374|9374|9201|9201|3516100
1098676800000|2004-10-25 04:00:00|9175|9175|9242|9242|9271|9271|9111|9111|3019600
1098763200000|2004-10-26 04:00:00|9280|9280|9376|9376|9478|9478|9280|9280|3445400
1098849600000|2004-10-27 04:00:00|9328|9328|9610|9610|9630|9630|9300|9300|4621000
1098936000000|2004-10-28 04:00:00|9610|9610|9743|9743|9814|9814|9580|9580|5321900
1099022400000|2004-10-29 04:00:00|9743|9743|9838|9838|9845|9845|9743|9743|3862700
1099285200000|2004-11-01 05:00:00|9820|9820|9832|9832|9891|9891|9780|9780|2529900
1099371600000|2004-11-02 05:00:00|9885|9885|9855|9855|9973|9973|9850|9850|4270100
1099458000000|2004-11-03 05:00:00|10001|10001|9937|9937|10050|10050|9868|9868|4333900
1099544400000|2004-11-04 05:00:00|9937|9937|10000|10000|10055|10055|9845|9845|4387500
1099630800000|2004-11-05 05:00:00|10050|10050|10085|10085|10174|10174|9935|9935|5102900
1099890000000|2004-11-08 05:00:00|10040|10040|10021|10021|10080|10080|9978|9978|2829200
1099976400000|2004-11-09 05:00:00|10022|10022|10087|10087|10128|10128|9989|9989|2826500
1100062800000|2004-11-10 05:00:00|10091|10091|10075|10075|10133|10133|10038|10038|2612000
1100149200000|2004-11-11 05:00:00|10125|10125|10300|10300|10330|10330|10121|10121|3966100
1100235600000|2004-11-12 05:00:00|10345|10345|10466|10466|10490|10490|10327|10327|4435100
1100494800000|2004-11-15 05:00:00|10485|10485|10462|10462|10510|10510|10365|10365|3274200
1100581200000|2004-11-16 05:00:00|10463|10463|10372|10372|10463|10463|10342|10342|3694500
1100667600000|2004-11-17 05:00:00|10405|10405|10471|10471|10540|10540|10394|10394|3666100
1100754000000|2004-11-18 05:00:00|10490|10490|10483|10483|10498|10498|10412|10412|2086800
1100840400000|2004-11-19 05:00:00|10477|10477|10304|10304|10477|10477|10191|10191|3579400
1101099600000|2004-11-22 05:00:00|10275|10275|10342|10342|10390|10390|10214|10214|2344400
1101186000000|2004-11-23 05:00:00|10375|10375|10381|10381|10407|10407|10308|10308|2628300
1101272400000|2004-11-24 05:00:00|10410|10410|10500|10500|10522|10522|10410|10410|2427600
1101445200000|2004-11-26 05:00:00|10495|10495|10484|10484|10540|10540|10483|10483|796200
1101704400000|2004-11-29 05:00:00|10543|10543|10508|10508|10559|10559|10451|10451|2881900
1101790800000|2004-11-30 05:00:00|10455|10455|10476|10476|10531|10531|10454.5|10454.5|2966500
1101877200000|2004-12-01 05:00:00|10525|10525|10600|10600|10615|10615|10496|10496|3164200
1101963600000|2004-12-02 05:00:00|10602|10602|10660|10660|10746|10746|10587|10587|3514800
1102050000000|2004-12-03 05:00:00|10660|10660|10647|10647|10708|10708|10551|10551|2728800
1102309200000|2004-12-06 05:00:00|10705|10705|10717|10717|10773|10773|10635|10635|2340200
1102395600000|2004-12-07 05:00:00|10772|10772|10609|10609|10779|10779|10609|10609|2280400
1102482000000|2004-12-08 05:00:00|10653|10653|10668|10668|10768|10768|10599|10599|3038900
1102568400000|2004-12-09 05:00:00|10669|10669|10749|10749|10782|10782|10619|10619|2581600
1102654800000|2004-12-10 05:00:00|10850|10850|10940|10940|10993|10993|10724|10724|3898700
1102914000000|2004-12-13 05:00:00|10995|10995|11045|11045|11088|11088|10944|10944|4203100
1103000400000|2004-12-14 05:00:00|11045|11045|10988|10988|11045|11045|10965|10965|4179200
1103086800000|2004-12-15 05:00:00|10965|10965|10925|10925|11041|11041|10866|10866|4830600
1103173200000|2004-12-16 05:00:00|10620|10620|10540|10540|10700|10700|10470|10470|8204500
1103259600000|2004-12-17 05:00:00|10400|10400|10375|10375|10559|10559|10300|10300|7886500
1103518800000|2004-12-20 05:00:00|10376|10376|10379|10379|10503|10503|10307|10307|4837600
1103605200000|2004-12-21 05:00:00|10400|10400|10501|10501|10519|10519|10044|10044|5251100
1103691600000|2004-12-22 05:00:00|10445|10445|10440|10440|10550|10550|10423|10423|3518200
1103778000000|2004-12-23 05:00:00|10465|10465|10435|10435|10541|10541|10435|10435|2011800
1104123600000|2004-12-27 05:00:00|10495|10495|10420|10420|10504|10504|10380|10380|1716700
1104210000000|2004-12-28 05:00:00|10420|10420|10515|10515|10521|10521|10419.5|10419.5|1806500
1104296400000|2004-12-29 05:00:00|10490|10490|10465|10465|10516|10516|10433|10433|1588100
1104382800000|2004-12-30 05:00:00|10490|10490|10492|10492|10559|10559|10478|10478|1629000
1104469200000|2004-12-31 05:00:00|10492|10492|10404|10404|10500|10500|10404|10404|1493900
1104728400000|2005-01-03 05:00:00|10490|10490|10495|10495|10525|10525|10434|10434|4239100
1104814800000|2005-01-04 05:00:00|10480|10480|10427|10427|10520|10520|10391|10391|5154200
1104901200000|2005-01-05 05:00:00|10375|10375|10380|10380|10498|10498|10358|10358|3649300
1104987600000|2005-01-06 05:00:00|10396|10396|10523|10523|10525|10525|10391|10391|3590100
1105074000000|2005-01-07 05:00:00|10523|10523|10478|10478|10546|10546|10440|10440|3075000
1105333200000|2005-01-10 05:00:00|10428|10428|10498|10498|10543|10543|10427|10427|2689500
1105419600000|2005-01-11 05:00:00|10405|10405|10417|10417|10468|10468|10340|10340|3132700
1105506000000|2005-01-12 05:00:00|10410|10410|10327|10327|10426|10426|10241|10241|3975800
1105592400000|2005-01-13 05:00:00|10280|10280|10294|10294|10396|10396|10278|10278|3256300
1105678800000|2005-01-14 05:00:00|10310|10310|10422|10422|10435|10435|10294|10294|2794500
1106024400000|2005-01-18 05:00:00|10360|10360|10500|10500|10518|10518|10356|10356|3224800
1106110800000|2005-01-19 05:00:00|10433|10433|10406|10406|10472|10472|10381|10381|3571600
1106197200000|2005-01-20 05:00:00|10350|10350|10340|10340|10377|10377|10288|10288|3252100
1106283600000|2005-01-21 05:00:00|10320|10320|10333|10333|10454|10454|10279|10279|4603500
1106542800000|2005-01-24 05:00:00|10333|10333|10324|10324|10454|10454|10304|10304|3895400
1106629200000|2005-01-25 05:00:00|10410|10410|10286|10286|10470|10470|10261|10261|3365000
1106715600000|2005-01-26 05:00:00|10318|10318|10326|10326|10352|10352|10179|10179|3809100
1106802000000|2005-01-27 05:00:00|10337|10337|10400|10400|10434|10434|10301|10301|3479100
1106888400000|2005-01-28 05:00:00|10465|10465|10612|10612|10671|10671|10400|10400|5854200
1107147600000|2005-01-31 05:00:00|10738|10738|10785|10785|10797|10797|10715|10715|3826500
1107234000000|2005-02-01 05:00:00|10765|10765|10840|10840|10894|10894|10730|10730|3391400
1107320400000|2005-02-02 05:00:00|10815|10815|10859|10859|10897|10897|10799|10799|2865400
1107406800000|2005-02-03 05:00:00|10840|10840|10874|10874|10894|10894|10820|10820|2933200
1107493200000|2005-02-04 05:00:00|10874|10874|11002|11002|11033|11033|10871|10871|3728100
1107752400000|2005-02-07 05:00:00|11002|11002|10959|10959|11021|11021|10933|10933|2709800
1107838800000|2005-02-08 05:00:00|10997|10997|11155|11155|11193|11193|10991|10991|4222400
1107925200000|2005-02-09 05:00:00|11153|11153|11145|11145|11335|11335|11135|11135|4589900
1108011600000|2005-02-10 05:00:00|11180|11180|11277|11277|11298|11298|11175|11175|3585900
1108098000000|2005-02-11 05:00:00|11278|11278|11277|11277|11393|11393|11207|11207|3942900
1108357200000|2005-02-14 05:00:00|11278|11278|11197|11197|11338|11338|11169|11169|2277700
1108443600000|2005-02-15 05:00:00|11250|11250|11271|11271|11319|11319|11225|11225|2459000
1108530000000|2005-02-16 05:00:00|11235|11235|11227|11227|11262|11262|11161|11161|2233900
1108616400000|2005-02-17 05:00:00|11260|11260|11060|11060|11281|11281|11054|11054|2349400
1108702800000|2005-02-18 05:00:00|11065|11065|10900|10900|11080|11080|10860|10860|3406000
1109048400000|2005-02-22 05:00:00|10805|10805|10786|10786|10926|10926|10752|10752|2519800
1109134800000|2005-02-23 05:00:00|10862|10862|10911|10911|10941|10941|10817|10817|2764100
1109221200000|2005-02-24 05:00:00|10865|10865|10850|10850|10921|10921|10813|10813|1995900
1109307600000|2005-02-25 05:00:00|10873|10873|11010|11010|11025|11025|10853|10853|2262700
1109566800000|2005-02-28 05:00:00|11000|11000|10880|10880|11011|11011|10835|10835|2650000
1109653200000|2005-03-01 05:00:00|10839|10839|11002|11002|11076|11076|10839|10839|2552000
1109739600000|2005-03-02 05:00:00|10925|10925|10973|10973|11132|11132|10922|10922|2229100
1109826000000|2005-03-03 05:00:00|11040|11040|10941|10941|11086|11086|10900|10900|2064400
1109912400000|2005-03-04 05:00:00|11020|11020|11153|11153|11283|11283|11003|11003|3103600
1110171600000|2005-03-07 05:00:00|11195|11195|11280|11280|11312|11312|11153|11153|2544100
1110258000000|2005-03-08 05:00:00|11280|11280|11263|11263|11317|11317|11210|11210|2702600
1110344400000|2005-03-09 05:00:00|11250|11250|11087|11087|11250|11250|11082|11082|2726800
1110430800000|2005-03-10 05:00:00|11145|11145|11133|11133|11200|11200|11082|11082|2430800
1110517200000|2005-03-11 05:00:00|11134|11134|10955|10955|11155|11155|10891|10891|3006800
1110776400000|2005-03-14 05:00:00|10981|10981|11000|11000|11075|11075|10906|10906|2701400
1110862800000|2005-03-15 05:00:00|11170|11170|11054|11054|11190|11190|11042.5|11042.5|3087200
1110949200000|2005-03-16 05:00:00|11054|11054|10997|10997|11058|11058|10860|10860|3165100
1111035600000|2005-03-17 05:00:00|10997|10997|11004|11004|11124|11124|10845|10845|5551800
1111122000000|2005-03-18 05:00:00|10970|10970|10998|10998|11070|11070|10956|10956|7576500
1111381200000|2005-03-21 05:00:00|11010|11010|10960|10960|11084|11084|10960|10960|3944600
1111467600000|2005-03-22 05:00:00|10975|10975|10799|10799|11099|11099|10767|10767|5687500
1111554000000|2005-03-23 05:00:00|10760|10760|10806|10806|10892|10892|10750|10750|4451400
1111640400000|2005-03-24 05:00:00|10878|10878|10840|10840|10950|10950|10837|10837|2916800
1111986000000|2005-03-28 05:00:00|10895|10895|10968|10968|10999|10999|10855|10855|2543200
1112072400000|2005-03-29 05:00:00|10968|10968|10845|10845|11063|11063|10837|10837|3836700
1112158800000|2005-03-30 05:00:00|10819|10819|10980|10980|10990|10990|10819|10819|4066900
1112245200000|2005-03-31 05:00:00|11000|11000|10999|10999|11026|11026|10906|10906|3790800
1112331600000|2005-04-01 05:00:00|11074|11074|10930|10930|11106|11106|10831|10831|5627900
1112587200000|2005-04-04 04:00:00|10915|10915|11100|11100|11133|11133|10858|10858|6166000
1112673600000|2005-04-05 04:00:00|11095|11095|11059|11059|11190|11190|11045|11045|4731000
1112760000000|2005-04-06 04:00:00|11095|11095|11250|11250|11264|11264|11079|11079|5279100
1112846400000|2005-04-07 04:00:00|11250|11250|11353|11353|11393|11393|11220|11220|4735900
1112932800000|2005-04-08 04:00:00|11325|11325|11293|11293|11425|11425|11278|11278|3801400
1113192000000|2005-04-11 04:00:00|11345|11345|11209|11209|11381|11381|11192.3|11192.3|3599100
1113278400000|2005-04-12 04:00:00|11155|11155|11176|11176|11247|11247|11014|11014|5932800
1113364800000|2005-04-13 04:00:00|11177|11177|11001|11001|11200|11200|10973|10973|4685100
1113451200000|2005-04-14 04:00:00|11015|11015|10849|10849|11040|11040|10843|10843|4350600
1113537600000|2005-04-15 04:00:00|10835|10835|10649|10649|10907|10907|10649|10649|5600700
1113796800000|2005-04-18 04:00:00|10669|10669|10735|10735|10799|10799|10630|10630|4059600
1113883200000|2005-04-19 04:00:00|10750|10750|10669|10669|10792|10792|10666|10666|4614400
1113969600000|2005-04-20 04:00:00|10670|10670|10433|10433|10689|10689|10407|10407|5484600
1114056000000|2005-04-21 04:00:00|10555|10555|10511|10511|10692|10692|10345|10345|7072100
1114142400000|2005-04-22 04:00:00|10500|10500|10419|10419|10575|10575|10321|10321|7265100
1114401600000|2005-04-25 04:00:00|10455|10455|10574|10574|10641|10641|10455|10455|3603600
1114488000000|2005-04-26 04:00:00|10574|10574|10572|10572|10719|10719|10512|10512|3704100
1114574400000|2005-04-27 04:00:00|10565|10565|10776|10776|10816|10816|10521|10521|3631200
1114660800000|2005-04-28 04:00:00|10695|10695|10623|10623|10789|10789|10594|10594|3574100
1114747200000|2005-04-29 04:00:00|10713|10713|10679|10679|10728|10728|10450|10450|4585900
1115006400000|2005-05-02 04:00:00|10548|10548|10446|10446|10585|10585|10300|10300|6286400
1115092800000|2005-05-03 04:00:00|10355|10355|10437|10437|10490|10490|10305|10305|5620500
1115179200000|2005-05-04 04:00:00|10520|10520|10627|10627|10715|10715|10465|10465|5205700
1115265600000|2005-05-05 04:00:00|10680|10680|10530|10530|10729|10729|10456|10456|4729200
1115352000000|2005-05-06 04:00:00|10575|10575|10468|10468|10618|10618|10450|10450|3818100
1115611200000|2005-05-09 04:00:00|10448|10448|10550|10550|10554|10554|10422|10422|3654700
1115697600000|2005-05-10 04:00:00|10422|10422|10211|10211|10427|10427|10181|10181|6377500
1115784000000|2005-05-11 04:00:00|10255|10255|10375|10375|10404|10404|10197|10197|5134200
1115870400000|2005-05-12 04:00:00|10350|10350|10022|10022|10373|10373|9934|9934|7465400
1115956800000|2005-05-13 04:00:00|10020|10020|9782|9782|10020|10020|9642|9642|9190800
1116216000000|2005-05-16 04:00:00|9782|9782|9842|9842|9929|9929|9780|9780|4918400
1116302400000|2005-05-17 04:00:00|9750|9750|9835|9835|9862|9862|9725|9725|5396100
1116388800000|2005-05-18 04:00:00|9850|9850|9958|9958|9997|9997|9850|9850|5248400
1116475200000|2005-05-19 04:00:00|9923|9923|10012|10012|10050|10050|9923|9923|3854500
1116561600000|2005-05-20 04:00:00|9995|9995|10108|10108|10120|10120|9955|9955|3495500
1116820800000|2005-05-23 04:00:00|10165|10165|10069|10069|10165|10165|10030|10030|3706200
1116907200000|2005-05-24 04:00:00|10050|10050|9958|9958|10050|10050|9870|9870|4118600
1116993600000|2005-05-25 04:00:00|9970|9970|9725|9725|9970|9970|9723|9723|6690600
1117080000000|2005-05-26 04:00:00|9805|9805|9660|9660|9816|9816|9604|9604|8014100
1117166400000|2005-05-27 04:00:00|9695|9695|9550|9550|9697|9697|9516|9516|6727100
1117512000000|2005-05-31 04:00:00|9499|9499|9750|9750|9757|9757|9475|9475|7687800
1117598400000|2005-06-01 04:00:00|9740|9740|9864|9864|9978|9978|9671|9671|6552800
1117684800000|2005-06-02 04:00:00|9800|9800|9767|9767|9848|9848|9723|9723|3975900
1117771200000|2005-06-03 04:00:00|9755|9755|9730|9730|9813|9813|9666|9666|3319800
1118030400000|2005-06-06 04:00:00|9675|9675|9842|9842|9878|9878|9643|9643|3380000
1118116800000|2005-06-07 04:00:00|9860|9860|9840|9840|9947|9947|9828|9828|3734300
1118203200000|2005-06-08 04:00:00|9910|9910|9835|9835|9923|9923|9835|9835|3024700
1118289600000|2005-06-09 04:00:00|9885|9885|9995|9995|10036|10036|9861|9861|4091100
1118376000000|2005-06-10 04:00:00|10013|10013|9905|9905|10013|10013|9868|9868|1886100
1118635200000|2005-06-13 04:00:00|9878|9878|9926|9926|9977|9977|9841|9841|4434100
1118721600000|2005-06-14 04:00:00|9965|9965|9830|9830|10017|10017|9824.78|9824.78|4687000
1118808000000|2005-06-15 04:00:00|9860|9860|9919|9919|9963|9963|9781|9781|6118700
1118894400000|2005-06-16 04:00:00|9870|9870|10265|10265|10330|10330|9870|9870|10330000
1118980800000|2005-06-17 04:00:00|10275|10275|10380|10380|10424|10424|10230|10230|6242900
1119240000000|2005-06-20 04:00:00|10337|10337|10325|10325|10385|10385|10266|10266|3740500
1119326400000|2005-06-21 04:00:00|10300|10300|10264|10264|10380|10380|10256|10256|3705000
1119412800000|2005-06-22 04:00:00|10267|10267|10247|10247|10340|10340|10234|10234|3564100
1119499200000|2005-06-23 04:00:00|10230|10230|10202|10202|10313|10313|10190|10190|3857400
1119585600000|2005-06-24 04:00:00|10216|10216|10367|10367|10370|10370|10193|10193|5222400
1119844800000|2005-06-27 04:00:00|10300|10300|10320|10320|10369|10369|10200|10200|3151700
1119931200000|2005-06-28 04:00:00|10350|10350|10396|10396|10496|10496|10330|10330|3484900
1120017600000|2005-06-29 04:00:00|10421|10421|10279|10279|10445|10445|10261|10261|3228400
1120104000000|2005-06-30 04:00:00|10328|10328|10202|10202|10346|10346|10177|10177|3077500
1120190400000|2005-07-01 04:00:00|10217|10217|10271|10271|10364|10364|10217|10217|2433500
1120536000000|2005-07-05 04:00:00|10225|10225|10318|10318|10370|10370|10216|10216|2487800
1120622400000|2005-07-06 04:00:00|10303|10303|10355|10355|10407|10407|10303|10303|4316800
1120708800000|2005-07-07 04:00:00|10235|10235|10410|10410|10421|10421|10202|10202|4257300
1120795200000|2005-07-08 04:00:00|10410|10410|10565|10565|10584|10584|10368|10368|3191900
1121054400000|2005-07-11 04:00:00|10566|10566|10731|10731|10746|10746|10562|10562|4440500
1121140800000|2005-07-12 04:00:00|10700|10700|10724|10724|10868|10868|10700|10700|4383200
1121227200000|2005-07-13 04:00:00|10732|10732|10800|10800|10846|10846|10724|10724|3936400
1121313600000|2005-07-14 04:00:00|10895|10895|10855|10855|10920|10920|10822|10822|3752300
1121400000000|2005-07-15 04:00:00|10825|10825|10850|10850|10879|10879|10777|10777|2968100
1121659200000|2005-07-18 04:00:00|10795|10795|10824|10824|10868|10868|10749|10749|2687900
1121745600000|2005-07-19 04:00:00|10865|10865|10972|10972|10988|10988|10862|10862|3630700
1121832000000|2005-07-20 04:00:00|10775|10775|10961|10961|10998|10998|10773|10773|4099500
1121918400000|2005-07-21 04:00:00|10925|10925|10825|10825|10964|10964|10788|10788|3921800
1122004800000|2005-07-22 04:00:00|10794|10794|10913|10913|10924|10924|10768|10768|2363400
1122264000000|2005-07-25 04:00:00|10907|10907|10832|10832|10973|10973|10831|10831|1873000
1122350400000|2005-07-26 04:00:00|10853|10853|10772|10772|10872|10872|10757|10757|2000700
1122436800000|2005-07-27 04:00:00|10795|10795|10915|10915|10918|10918|10728|10728|2389200
1122523200000|2005-07-28 04:00:00|10920|10920|10967|10967|10990|10990|10810|10810|2342600
1122609600000|2005-07-29 04:00:00|10942|10942|10748|10748|10950|10950|10744|10744|2087900
1122868800000|2005-08-01 04:00:00|10760|10760|10712|10712|10827|10827|10669|10669|2519600
1122955200000|2005-08-02 04:00:00|10725|10725|10952|10952|10968|10968|10725|10725|2682200
1123041600000|2005-08-03 04:00:00|10908|10908|11087|11087|11110|11110|10877|10877|3407900
1123128000000|2005-08-04 04:00:00|11000|11000|10925|10925|11007|11007|10875|10875|2082300
1123214400000|2005-08-05 04:00:00|10875|10875|10970|10970|10980|10980|10825|10825|3261500
1123473600000|2005-08-08 04:00:00|11003|11003|10991|10991|11096|11096|10965|10965|2777500
1123560000000|2005-08-09 04:00:00|11003|11003|11148|11148|11162|11162|11002|11002|3613500
1123646400000|2005-08-10 04:00:00|11198|11198|11203|11203|11382|11382|11182|11182|4273100
1123732800000|2005-08-11 04:00:00|11208|11208|11414|11414|11428|11428|11194|11194|4167700
1123819200000|2005-08-12 04:00:00|11318|11318|11365|11365|11435|11435|11290|11290|3087800
1124078400000|2005-08-15 04:00:00|11325|11325|11467|11467|11482|11482|11298|11298|2315100
1124164800000|2005-08-16 04:00:00|11455|11455|11208|11208|11487|11487|11200|11200|2670800
1124251200000|2005-08-17 04:00:00|11185|11185|11113|11113|11207|11207|11021|11021|4218100
1124337600000|2005-08-18 04:00:00|11089|11089|11085|11085|11133|11133|11022|11022|2042200
1124424000000|2005-08-19 04:00:00|11112|11112|11127|11127|11184|11184|11095|11095|1450300
1124683200000|2005-08-22 04:00:00|11180|11180|11170|11170|11241|11241|11108|11108|1682400
1124769600000|2005-08-23 04:00:00|11150|11150|11180|11180|11200|11200|11107|11107|1927000
1124856000000|2005-08-24 04:00:00|11179|11179|10999|10999|11271|11271|10999|10999|2250800
1124942400000|2005-08-25 04:00:00|11024|11024|11050|11050|11075|11075|10900|10900|1968300
1125028800000|2005-08-26 04:00:00|11050|11050|10975|10975|11070|11070|10903|10903|1660700
1125288000000|2005-08-29 04:00:00|10950|10950|11015|11015|11041|11041|10928|10928|1599200
1125374400000|2005-08-30 04:00:00|10990|10990|10984|10984|11000|11000|10886|10886|1804400
1125460800000|2005-08-31 04:00:00|10984|10984|11118|11118|11150|11150|10984|10984|2130100
1125547200000|2005-09-01 04:00:00|11170|11170|11312|11312|11444|11444|11160|11160|3080700
1125633600000|2005-09-02 04:00:00|11330|11330|11321|11321|11379|11379|11273|11273|1472900
1125979200000|2005-09-06 04:00:00|11379|11379|11459|11459|11492|11492|11363|11363|2199100
1126065600000|2005-09-07 04:00:00|11459|11459|11491|11491|11505|11505|11433|11433|2098200
1126152000000|2005-09-08 04:00:00|11473|11473|11516|11516|11570|11570|11441|11441|2281000
1126238400000|2005-09-09 04:00:00|11550|11550|11617|11617|11628|11628|11540|11540|2357100
1126497600000|2005-09-12 04:00:00|11671|11671|11800|11800|11848|11848|11657|11657|3124300
1126584000000|2005-09-13 04:00:00|11775|11775|11720|11720|11789|11789|11674|11674|2378500
1126670400000|2005-09-14 04:00:00|11775|11775|11590|11590|11850|11850|11552|11552|3492100
1126756800000|2005-09-15 04:00:00|11500|11500|11595|11595|11615|11615|11486|11486|2979300
1126843200000|2005-09-16 04:00:00|11650|11650|11840|11840|11850|11850|11630|11630|6335700
1127102400000|2005-09-19 04:00:00|11810|11810|11828|11828|11862|11862|11702|11702|3313400
1127188800000|2005-09-20 04:00:00|12039|12039|11805|11805|12040|12040|11805|11805|6752500
1127275200000|2005-09-21 04:00:00|11613|11613|11568|11568|11761|11761|11546|11546|5869900
1127361600000|2005-09-22 04:00:00|11568|11568|11850|11850|11904|11904|11495|11495|4822000
1127448000000|2005-09-23 04:00:00|11879|11879|11947|11947|11991|11991|11782|11782|3839900
1127707200000|2005-09-26 04:00:00|11995|11995|12000|12000|12014|12014|11930|11930|3848800
1127793600000|2005-09-27 04:00:00|11970|11970|11967|11967|12097|12097|11955|11955|4065000
1127880000000|2005-09-28 04:00:00|12015|12015|12010|12010|12087|12087|11978|11978|3630400
1127966400000|2005-09-29 04:00:00|11910|11910|12122|12122|12147|12147|11903|11903|4431200
1128052800000|2005-09-30 04:00:00|12089|12089|12158|12158|12170|12170|12079.5|12079.5|2643800
1128312000000|2005-10-03 04:00:00|12129|12129|12165|12165|12236|12236|12128|12128|3418100
1128398400000|2005-10-04 04:00:00|12090|12090|11892|11892|12165|12165|11870|11870|4000600
1128484800000|2005-10-05 04:00:00|11892|11892|11775|11775|11919|11919|11660|11660|4382500
1128571200000|2005-10-06 04:00:00|11770|11770|11693|11693|11856|11856|11623|11623|4138300
1128657600000|2005-10-07 04:00:00|11725|11725|11757|11757|11805|11805|11720|11720|3101500
1128916800000|2005-10-10 04:00:00|11800|11800|11851|11851|11937|11937|11755|11755|3388500
1129003200000|2005-10-11 04:00:00|11920|11920|11755|11755|11979|11979|11700|11700|5410400
1129089600000|2005-10-12 04:00:00|11755|11755|11565|11565|11867|11867|11353|11353|6656200
1129176000000|2005-10-13 04:00:00|11520|11520|11318|11318|11623|11623|11023|11023|9109200
1129262400000|2005-10-14 04:00:00|11410|11410|11455|11455|11487|11487|11253|11253|5765300
1129521600000|2005-10-17 04:00:00|11599|11599|11705|11705|11770|11770|11593|11593|4361700
1129608000000|2005-10-18 04:00:00|11655|11655|11709|11709|11838.99|11838.99|11653|11653|4189600
1129694400000|2005-10-19 04:00:00|11625|11625|12120|12120|12133|12133|11602|11602|6704600
1129780800000|2005-10-20 04:00:00|11998|11998|11875|11875|12208|12208|11870.75|11870.75|9035700
1129867200000|2005-10-21 04:00:00|11980|11980|11877|11877|11998|11998|11802|11802|5417800
1130126400000|2005-10-24 04:00:00|11970|11970|12330|12330|12347|12347|11920|11920|5530300
1130212800000|2005-10-25 04:00:00|12252|12252|12355|12355|12484|12484|12232|12232|5112800
1130299200000|2005-10-26 04:00:00|12325|12325|12425|12425|12499|12499|12265|12265|4170000
1130385600000|2005-10-27 04:00:00|12380|12380|12243|12243|12490|12490|12202|12202|4132400
1130472000000|2005-10-28 04:00:00|12370|12370|12456|12456|12475|12475|12259|12259|3506500
1130734800000|2005-10-31 05:00:00|12500|12500|12637|12637|12738|12738|12495|12495|3831000
1130821200000|2005-11-01 05:00:00|12670|12670|12660|12660|12689|12689|12480|12480|3918700
1130907600000|2005-11-02 05:00:00|12600|12600|12913|12913|12986|12986|12600|12600|4403100
1130994000000|2005-11-03 05:00:00|13000|13000|12920|12920|13000|13000|12809|12809|5002600
1131080400000|2005-11-04 05:00:00|12975|12975|13096|13096|13118|13118|12890|12890|4093400
1131339600000|2005-11-07 05:00:00|13050|13050|12915|12915|13169|13169|12867|12867|3561400
1131426000000|2005-11-08 05:00:00|12835|12835|12752|12752|12836|12836|12722|12722|2944500
1131512400000|2005-11-09 05:00:00|12784|12784|12870|12870|12973|12973|12750|12750|2656900
1131598800000|2005-11-10 05:00:00|12815|12815|13009|13009|13033|13033|12778|12778|3174500
1131685200000|2005-11-11 05:00:00|12945|12945|13000|13000|13062.61|13062.61|12927|12927|2134000
1131944400000|2005-11-14 05:00:00|13032|13032|12924|12924|13032|13032|12860|12860|1799300
1132030800000|2005-11-15 05:00:00|12970|12970|12797|12797|12976|12976|12706|12706|2356400
1132117200000|2005-11-16 05:00:00|12835|12835|12818|12818|12847|12847|12656|12656|2539400
1132203600000|2005-11-17 05:00:00|12800|12800|13041|13041|13041|13041|12786|12786|2595400
1132290000000|2005-11-18 05:00:00|13190|13190|13158|13158|13190|13190|12981|12981|2615900
1132549200000|2005-11-21 05:00:00|13125|13125|13241|13241|13247.9|13247.9|13049|13049|2084400
1132635600000|2005-11-22 05:00:00|13180|13180|13260|13260|13299|13299|13081|13081|2392300
1132722000000|2005-11-23 05:00:00|13261|13261|13408|13408|13499|13499|13261|13261|3139800
1132894800000|2005-11-25 05:00:00|13420|13420|13412|13412|13489|13489|13403|13403|808200
1133154000000|2005-11-28 05:00:00|13430|13430|13110|13110|13430|13430|13084|13084|2759900
1133240400000|2005-11-29 05:00:00|13200|13200|13045|13045|13243|13243|12905|12905|3095500
1133326800000|2005-11-30 05:00:00|13045|13045|12896|12896|13127|13127|12844|12844|3016100
1133413200000|2005-12-01 05:00:00|13050|13050|13028|13028|13166|13166|12961|12961|2487700
1133499600000|2005-12-02 05:00:00|13015|13015|13108|13108|13176|13176|13001|13001|1891400
1133758800000|2005-12-05 05:00:00|13075|13075|13305|13305|13367|13367|12942|12942|2709600
1133845200000|2005-12-06 05:00:00|13395|13395|13131|13131|13416|13416|13085|13085|3019000
1133931600000|2005-12-07 05:00:00|13068|13068|12989|12989|13110|13110|12885|12885|2646300
1134018000000|2005-12-08 05:00:00|12905|12905|12864|12864|13002|13002|12776|12776|3191000
1134104400000|2005-12-09 05:00:00|12915|12915|12966|12966|13005|13005|12844|12844|1878800
1134363600000|2005-12-12 05:00:00|13040|13040|13001|13001|13102|13102|12851|12851|2006300
1134450000000|2005-12-13 05:00:00|12880|12880|13164|13164|13189|13189|12851|12851|3430800
1134536400000|2005-12-14 05:00:00|13108|13108|12963|12963|13190|13190|12935|12935|3471600
1134622800000|2005-12-15 05:00:00|12825|12825|12830|12830|12960|12960|12760|12760|5480900
1134709200000|2005-12-16 05:00:00|12766|12766|12650|12650|12786|12786|12611|12611|5437300
1134968400000|2005-12-19 05:00:00|12730|12730|12513|12513|12740|12740|12445|12445|4217900
1135054800000|2005-12-20 05:00:00|12470|12470|12586|12586|12623|12623|12434|12434|4094400
1135141200000|2005-12-21 05:00:00|12635|12635|12731|12731|12830|12830|12611|12611|3694400
1135227600000|2005-12-22 05:00:00|12755|12755|12799|12799|12825|12825|12669|12669|2437100
1135314000000|2005-12-23 05:00:00|12795|12795|12811|12811|12847|12847|12740|12740|1670200
1135659600000|2005-12-27 05:00:00|12870|12870|12826|12826|12940|12940|12783|12783|2826500
1135746000000|2005-12-28 05:00:00|12830|12830|12798|12798|12881|12881|12764|12764|1809100
1135832400000|2005-12-29 05:00:00|12745|12745|12802|12802|12874|12874|12745|12745|1684500
1135918800000|2005-12-30 05:00:00|12715|12715|12771|12771|12807|12807|12670|12670|1962500
1136264400000|2006-01-03 05:00:00|12670|12670|12887|12887|12944|12944|12423|12423|6188700
1136350800000|2006-01-04 05:00:00|12735|12735|12709|12709|12891|12891|12638|12638|4862000
1136437200000|2006-01-05 05:00:00|12600|12600|12704|12704|12732|12732|12561|12561|3717600
1136523600000|2006-01-06 05:00:00|12729|12729|12884|12884|12925|12925|12729|12729|4319600
1136782800000|2006-01-09 05:00:00|12850|12850|13039|13039|13062|13062|12800|12800|4723500
1136869200000|2006-01-10 05:00:00|13005|13005|13203|13203|13295|13295|13002|13002|5539800
1136955600000|2006-01-11 05:00:00|13145|13145|13197|13197|13380|13380|13142|13142|4671400
1137042000000|2006-01-12 05:00:00|13140|13140|13225|13225|13321|13321|13138|13138|3725500
1137128400000|2006-01-13 05:00:00|13202|13202|13326|13326|13366|13366|13190|13190|2894900
1137474000000|2006-01-17 05:00:00|13100|13100|13259|13259|13313|13313|13059|13059|3624600
1137560400000|2006-01-18 05:00:00|13106|13106|13237|13237|13268|13268|13101|13101|4305400
1137646800000|2006-01-19 05:00:00|13272|13272|13382|13382|13482|13482|13271|13271|5020700
1137733200000|2006-01-20 05:00:00|13285|13285|13144|13144|13406|13406|13125|13125|5680100
1137992400000|2006-01-23 05:00:00|13164|13164|13287|13287|13418|13418|13164|13164|3849400
1138078800000|2006-01-24 05:00:00|13263|13263|13300|13300|13409|13409|13234|13234|3758000
1138165200000|2006-01-25 05:00:00|13365|13365|13356|13356|13404|13404|13246|13246|3740500
1138251600000|2006-01-26 05:00:00|13301|13301|13740|13740|13836|13836|13301|13301|4808300
1138338000000|2006-01-27 05:00:00|13793|13793|13894|13894|13975|13975|13710|13710|3687900
1138597200000|2006-01-30 05:00:00|13955|13955|13987|13987|14064|14064|13871|13871|3167900
1138683600000|2006-01-31 05:00:00|13973|13973|14125|14125|14186|14186|13845|13845|4908100
1138770000000|2006-02-01 05:00:00|14140|14140|14171|14171|14295|14295|14043|14043|3640600
1138856400000|2006-02-02 05:00:00|14227|14227|14252|14252|14377|14377|14140|14140|3711000
1138942800000|2006-02-03 05:00:00|14155|14155|14274|14274|14312|14312|14070|14070|4213900
1139202000000|2006-02-06 05:00:00|14261|14261|14282|14282|14410|14410|14160|14160|3849300
1139288400000|2006-02-07 05:00:00|14235|14235|13948|13948|14331|14331|13948|13948|5208000
1139374800000|2006-02-08 05:00:00|14010|14010|14114|14114|14193|14193|13932|13932|4481400
1139461200000|2006-02-09 05:00:00|14114|14114|14085|14085|14285|14285|14049|14049|3059500
1139547600000|2006-02-10 05:00:00|14067|14067|14081|14081|14185|14185|13780|13780|4433100
1139806800000|2006-02-13 05:00:00|13965|13965|13965|13965|14180|14180|13915|13915|2155100
1139893200000|2006-02-14 05:00:00|14120|14120|14178|14178|14232|14232|13877|13877|3003200
1139979600000|2006-02-15 05:00:00|14200|14200|14514|14514|14550|14550|14140|14140|4330700
1140066000000|2006-02-16 05:00:00|14610|14610|14590|14590|14635|14635|14421|14421|2847500
1140152400000|2006-02-17 05:00:00|14619|14619|14554|14554|14622|14622|14406|14406|2407300
1140498000000|2006-02-21 05:00:00|14556|14556|14345|14345|14575|14575|14301|14301|2539800
1140584400000|2006-02-22 05:00:00|14345|14345|14553|14553|14553|14553|14323|14323|2674200
1140670800000|2006-02-23 05:00:00|14561|14561|14396|14396|14561|14561|14379|14379|2512500
1140757200000|2006-02-24 05:00:00|14305|14305|14416|14416|14540|14540|14305|14305|2314700
1141016400000|2006-02-27 05:00:00|14481|14481|14382|14382|14525|14525|14334|14334|2282200
1141102800000|2006-02-28 05:00:00|14360|14360|14129|14129|14416|14416|14111|14111|3911700
1141189200000|2006-03-01 05:00:00|14198|14198|14315|14315|14374|14374|14156|14156|2994900
1141275600000|2006-03-02 05:00:00|14307|14307|14400|14400|14486|14486|14224|14224|2902300
1141362000000|2006-03-03 05:00:00|14350|14350|14600|14600|14748|14748|14310|14310|4042700
1141621200000|2006-03-06 05:00:00|14654|14654|14502|14502|14708|14708|14431|14431|2900600
1141707600000|2006-03-07 05:00:00|14437|14437|14428|14428|14446|14446|14317|14317|2820600
1141794000000|2006-03-08 05:00:00|14355|14355|14249|14249|14467|14467|14126|14126|3633100
1141880400000|2006-03-09 05:00:00|14266|14266|14170|14170|14340|14340|14120|14120|2262100
1141966800000|2006-03-10 05:00:00|14163|14163|14153|14153|14245|14245|14015|14015|3247100
1142226000000|2006-03-13 05:00:00|14155|14155|14072|14072|14295|14295|13918|13918|4946200
1142312400000|2006-03-14 05:00:00|14592|14592|14942|14942|14950|14950|14562|14562|11364100
1142398800000|2006-03-15 05:00:00|14830|14830|14900|14900|14964|14964|14759|14759|7557200
1142485200000|2006-03-16 05:00:00|14910|14910|14769|14769|14969|14969|14745|14745|6025900
1142571600000|2006-03-17 05:00:00|14825|14825|15036|15036|15154|15154|14803|14803|6670900
1142830800000|2006-03-20 05:00:00|15005|15005|15218|15218|15266|15266|14980|14980|4896800
1142917200000|2006-03-21 05:00:00|15161|15161|14940|14940|15200|15200|14901|14901|4460800
1143003600000|2006-03-22 05:00:00|14830|14830|15182|15182|15236|15236|14830|14830|3770800
1143090000000|2006-03-23 05:00:00|15117|15117|15167|15167|15196|15196|15045|15045|3852700
1143176400000|2006-03-24 05:00:00|15168|15168|15217|15217|15257|15257|15088|15088|2651700
1143435600000|2006-03-27 05:00:00|15213|15213|15500|15500|15536|15536|15213|15213|4314600
1143522000000|2006-03-28 05:00:00|15501|15501|15416|15416|15782|15782|15416|15416|6481600
1143608400000|2006-03-29 05:00:00|15490|15490|15690|15690|15757|15757|15484|15484|4458100
1143694800000|2006-03-30 05:00:00|15773|15773|15681|15681|15963|15963|15571|15571|4771000
1143781200000|2006-03-31 05:00:00|15700|15700|15696|15696|15838|15838|15625|15625|3298500
1144036800000|2006-04-03 04:00:00|15799|15799|15812|15812|15988|15988|15692|15692|3979900
1144123200000|2006-04-04 04:00:00|15812|15812|16100|16100|16136|16136|15812|15812|5088900
1144209600000|2006-04-05 04:00:00|16050|16050|16075|16075|16192|16192|16000|16000|4193600
1144296000000|2006-04-06 04:00:00|16007|16007|16204|16204|16207|16207|16007|16007|4180900
1144382400000|2006-04-07 04:00:00|16204|16204|16102|16102|16316|16316|15989|15989|4964600
1144641600000|2006-04-10 04:00:00|16250|16250|16246|16246|16405|16405|16145|16145|4471400
1144728000000|2006-04-11 04:00:00|16300|16300|15915|15915|16329.99|16329.99|15851|15851|4963300
1144814400000|2006-04-12 04:00:00|15963|15963|15952|15952|16030|16030|15840|15840|3434000
1144900800000|2006-04-13 04:00:00|15845|15845|15943|15943|15969|15969|15820|15820|2217100
1145246400000|2006-04-17 04:00:00|16025|16025|16194|16194|16321|16321|16000|16000|3381700
1145332800000|2006-04-18 04:00:00|16275|16275|16555|16555|16617.99|16617.99|16132|16132|4829800
1145419200000|2006-04-19 04:00:00|16455|16455|16705|16705|16757|16757|16360|16360|4466200
1145505600000|2006-04-20 04:00:00|16606|16606|16855|16855|16931|16931|16606|16606|4861200
1145592000000|2006-04-21 04:00:00|16862|16862|16589|16589|16866|16866|16532|16532|3591500
1145851200000|2006-04-24 04:00:00|16550|16550|16535|16535|16627|16627|16350|16350|3430100
1145937600000|2006-04-25 04:00:00|16535|16535|16280|16280|16560|16560|16176|16176|3353300
1146024000000|2006-04-26 04:00:00|16350|16350|16340|16340|16465|16465|16220|16220|3024900
1146110400000|2006-04-27 04:00:00|16335|16335|16397|16397|16579|16579|16210|16210|4063900
1146196800000|2006-04-28 04:00:00|16381|16381|16029|16029|16489|16489|15865|15865|5349000
1146456000000|2006-05-01 04:00:00|16030|16030|15645|15645|16167|16167|15608|15608|5652300
1146542400000|2006-05-02 04:00:00|15760|15760|15883|15883|16000|16000|15712|15712|3710800
1146628800000|2006-05-03 04:00:00|15950|15950|15915|15915|15985|15985|15775|15775|2521200
1146715200000|2006-05-04 04:00:00|15916|15916|15804|15804|16033|16033|15800|15800|2554600
1146801600000|2006-05-05 04:00:00|15975|15975|16439|16439|16460|16460|15969|15969|3751400
1147060800000|2006-05-08 04:00:00|16439|16439|16353|16353|16655|16655|16220|16220|2395700
1147147200000|2006-05-09 04:00:00|16375|16375|16575|16575|16626|16626|16370|16370|2628300
1147233600000|2006-05-10 04:00:00|16485|16485|16409|16409|16541|16541|16205|16205|3215900
1147320000000|2006-05-11 04:00:00|16438|16438|15928|15928|16449|16449|15860|15860|3640200
1147406400000|2006-05-12 04:00:00|15875|15875|15611|15611|15970|15970|15607|15607|4579700
1147665600000|2006-05-15 04:00:00|15460|15460|15314|15314|15700|15700|15111|15111|6119200
1147752000000|2006-05-16 04:00:00|15360|15360|15270|15270|15511|15511|15062|15062|4091000
1147838400000|2006-05-17 04:00:00|15085|15085|14821|14821|15115|15115|14700|14700|7477600
1147924800000|2006-05-18 04:00:00|14936|14936|14703|14703|15025|15025|14625|14625|6246300
1148011200000|2006-05-19 04:00:00|14830|14830|14941|14941|15045|15045|14675|14675|6502500
1148270400000|2006-05-22 04:00:00|14851|14851|14615|14615|14851|14851|14334|14334|8492900
1148356800000|2006-05-23 04:00:00|14805|14805|14370|14370|14888|14888|14370|14370|5607800
1148443200000|2006-05-24 04:00:00|14365|14365|14392|14392|14559|14559|14042|14042|8788600
1148529600000|2006-05-25 04:00:00|14520|14520|14732|14732|14732|14732|14468|14468|5614100
1148616000000|2006-05-26 04:00:00|15000|15000|15294|15294|15294|15294|14947|14947|5696500
1148961600000|2006-05-30 04:00:00|15100|15100|14983|14983|15195|15195|14925|14925|5217200
1149048000000|2006-05-31 04:00:00|15130|15130|15095|15095|15239|15239|14915|14915|5262300
1149134400000|2006-06-01 04:00:00|15092|15092|15355|15355|15359|15359|15019|15019|4208500
1149220800000|2006-06-02 04:00:00|15550|15550|15409|15409|15700|15700|15360|15360|4253400
1149480000000|2006-06-05 04:00:00|15495|15495|15040|15040|15629|15629|14985|14985|5525200
1149566400000|2006-06-06 04:00:00|15139|15139|14924|14924|15206|15206|14750|14750|6562600
1149652800000|2006-06-07 04:00:00|14925|14925|14995|14995|15253|15253|14830|14830|4319900
1149739200000|2006-06-08 04:00:00|14880|14880|14976|14976|15067|15067|14450|14450|7885500
1149825600000|2006-06-09 04:00:00|15100|15100|14989|14989|15210|15210|14899|14899|4407700
1150084800000|2006-06-12 04:00:00|15030|15030|14500|14500|15072|15072|14500|14500|5866800
1150171200000|2006-06-13 04:00:00|14450|14450|13925|13925|14550|14550|13801|13801|15675500
1150257600000|2006-06-14 04:00:00|13975|13975|13850|13850|14176.46|14176.46|13679|13679|10541300
1150344000000|2006-06-15 04:00:00|14040|14040|14412|14412|14518.99|14518.99|14007|14007|10970400
1150430400000|2006-06-16 04:00:00|14330|14330|14400|14400|14459|14459|14261|14261|6368800
1150689600000|2006-06-19 04:00:00|14498|14498|14375|14375|14575|14575|14295|14295|6537400
1150776000000|2006-06-20 04:00:00|14465|14465|14526|14526|14599|14599|14359|14359|5809700
1150862400000|2006-06-21 04:00:00|14577|14577|14983|14983|15032|15032|14550|14550|7648400
1150948800000|2006-06-22 04:00:00|14971|14971|14831|14831|15050|15050|14695|14695|4430000
1151035200000|2006-06-23 04:00:00|14785|14785|14792|14792|14940|14940|14721|14721|3488000
1151294400000|2006-06-26 04:00:00|14892|14892|14990|14990|14995|14995|14810|14810|3799600
1151380800000|2006-06-27 04:00:00|14905|14905|14716|14716|15089|15089|14716|14716|3667000
1151467200000|2006-06-28 04:00:00|14741|14741|14649|14649|14850|14850|14507|14507|4907100
1151553600000|2006-06-29 04:00:00|14810|14810|15220|15220|15220|15220|14635|14635|6711800
1151640000000|2006-06-30 04:00:00|15220|15220|15043|15043|15272|15272|14950|14950|5973300
1151899200000|2006-07-03 04:00:00|15193|15193|15245|15245|15279.2|15279.2|15134|15134|3222500
1152072000000|2006-07-05 04:00:00|15170|15170|15095|15095|15170|15170|15000|15000|4483600
1152158400000|2006-07-06 04:00:00|15229|15229|15058|15058|15230|15230|15020|15020|3441000
1152244800000|2006-07-07 04:00:00|15001|15001|14851|14851|15050|15050|14844|14844|3618800
1152504000000|2006-07-10 04:00:00|14925|14925|14885|14885|15041|15041|14816|14816|2966100
1152590400000|2006-07-11 04:00:00|14840|14840|14867|14867|14900|14900|14655|14655|3817200
1152676800000|2006-07-12 04:00:00|14870|14870|14527|14527|14923|14923|14507|14507|4300100
1152763200000|2006-07-13 04:00:00|14403|14403|14255|14255|14520|14520|14210|14210|6116800
1152849600000|2006-07-14 04:00:00|14310|14310|14010|14010|14350|14350|13897|13897|5659400
1153108800000|2006-07-17 04:00:00|14010|14010|14087|14087|14226.99|14226.99|13920|13920|4528700
1153195200000|2006-07-18 04:00:00|14062|14062|14234|14234|14248|14248|13990|13990|5874500
1153281600000|2006-07-19 04:00:00|14270|14270|14697|14697|14785|14785|14270|14270|6079400
1153368000000|2006-07-20 04:00:00|14670|14670|14518|14518|14780|14780|14500|14500|4264500
1153454400000|2006-07-21 04:00:00|14505|14505|14204|14204|14506|14506|14180|14180|4682400
1153713600000|2006-07-24 04:00:00|14330|14330|14690|14690|14750|14750|14306|14306|4610700
1153800000000|2006-07-25 04:00:00|14690|14690|14849|14849|14967|14967|14534|14534|4984200
1153886400000|2006-07-26 04:00:00|14750|14750|14738|14738|14882|14882|14669|14669|3326300
1153972800000|2006-07-27 04:00:00|14870|14870|14826|14826|14963|14963|14759|14759|4085900
1154059200000|2006-07-28 04:00:00|14965|14965|15172|15172|15235|15235|14933|14933|4752200
1154318400000|2006-07-31 04:00:00|15160|15160|15275|15275|15373|15373|15066|15066|4374000
1154404800000|2006-08-01 04:00:00|15163|15163|15126|15126|15174|15174|14959|14959|3500600
1154491200000|2006-08-02 04:00:00|15026|15026|14990|14990|15050|15050|14754|14754|6139300
1154577600000|2006-08-03 04:00:00|14875|14875|15210|15210|15315|15315|14847|14847|3861000
1154664000000|2006-08-04 04:00:00|15400|15400|15299|15299|15629|15629|15217|15217|4892300
1154923200000|2006-08-07 04:00:00|15212|15212|15265|15265|15485|15485|15176|15176|3031100
1155009600000|2006-08-08 04:00:00|15265|15265|15145|15145|15540|15540|15049|15049|6200100
1155096000000|2006-08-09 04:00:00|15350|15350|15001|15001|15375|15375|14960|14960|4234600
1155182400000|2006-08-10 04:00:00|14950|14950|15163|15163|15212|15212|14850|14850|3782100
1155268800000|2006-08-11 04:00:00|15235|15235|15111|15111|15287|15287|14999|14999|2576500
1155528000000|2006-08-14 04:00:00|15248|15248|15037|15037|15301|15301|14943|14943|3110900
1155614400000|2006-08-15 04:00:00|15238|15238|15265|15265|15399|15399|15121|15121|4907000
1155700800000|2006-08-16 04:00:00|15395|15395|15499|15499|15505|15505|15272|15272|3563900
1155787200000|2006-08-17 04:00:00|15390|15390|15445|15445|15687|15687|15385|15385|3365700
1155873600000|2006-08-18 04:00:00|15445|15445|15468|15468|15475|15475|15300|15300|2742100
1156132800000|2006-08-21 04:00:00|15316|15316|15383|15383|15425|15425|15164|15164|3731200
1156219200000|2006-08-22 04:00:00|15436|15436|15415|15415|15501|15501|15305|15305|3696600
1156305600000|2006-08-23 04:00:00|15341|15341|15270|15270|15475|15475|15215|15215|2821200
1156392000000|2006-08-24 04:00:00|15355|15355|15140|15140|15360|15360|15075|15075|3100000
1156478400000|2006-08-25 04:00:00|15069|15069|15007|15007|15142|15142|14975|14975|2476200
1156737600000|2006-08-28 04:00:00|14825|14825|14953|14953|15054|15054|14788|14788|4151000
1156824000000|2006-08-29 04:00:00|14960|14960|14709|14709|14979|14979|14566|14566|4939600
1156910400000|2006-08-30 04:00:00|14720|14720|14706|14706|14776|14776|14642|14642|2938200
1156996800000|2006-08-31 04:00:00|14707|14707|14865|14865|14875|14875|14707|14707|2834600
1157083200000|2006-09-01 04:00:00|14870|14870|14914|14914|14943|14943|14713|14713|3453100
1157428800000|2006-09-05 04:00:00|14975|14975|15128|15128|15151|15151|14905|14905|3576200
1157515200000|2006-09-06 04:00:00|15065|15065|15067|15067|15144|15144|14992|14992|2962200
1157601600000|2006-09-07 04:00:00|15010|15010|14857|14857|15068|15068|14835|14835|3577600
1157688000000|2006-09-08 04:00:00|15100|15100|14980|14980|15100|15100|14752|14752|3317500
1157947200000|2006-09-11 04:00:00|14925|14925|15100|15100|15123|15123|14915|14915|3134200
1158033600000|2006-09-12 04:00:00|15475|15475|15829|15829|15975|15975|15471|15471|10644800
1158120000000|2006-09-13 04:00:00|15770|15770|16086|16086|16226|16226|15681|15681|7620900
1158206400000|2006-09-14 04:00:00|15975|15975|16252|16252|16318|16318|15952|15952|5498000
1158292800000|2006-09-15 04:00:00|16250|16250|16271|16271|16375|16375|16152|16152|6846200
1158552000000|2006-09-18 04:00:00|16202|16202|16322|16322|16480|16480|16200|16200|5733300
1158638400000|2006-09-19 04:00:00|16308|16308|16339|16339|16422|16422|16231|16231|4851500
1158724800000|2006-09-20 04:00:00|16463|16463|16660|16660|16716|16716|16422.8|16422.8|6407400
1158811200000|2006-09-21 04:00:00|16750|16750|16715|16715|16969|16969|16586|16586|8052600
1158897600000|2006-09-22 04:00:00|16695|16695|16752|16752|16833|16833|16576|16576|5104700
1159156800000|2006-09-25 04:00:00|16790|16790|16869|16869|16942|16942|16700|16700|4780100
1159243200000|2006-09-26 04:00:00|16794|16794|16868|16868|16992|16992|16702|16702|6109300
1159329600000|2006-09-27 04:00:00|16893|16893|16900|16900|16990|16990|16725|16725|5185300
1159416000000|2006-09-28 04:00:00|16895|16895|17000|17000|17000|17000|16780|16780|4413800
1159502400000|2006-09-29 04:00:00|17005|17005|16917|16917|17115|17115|16910|16910|4394700
1159761600000|2006-10-02 04:00:00|16851|16851|17069|17069|17145|17145|16851|16851|4143700
1159848000000|2006-10-03 04:00:00|17044|17044|17420|17420|17440|17440|17010.01|17010.01|5823600
1159934400000|2006-10-04 04:00:00|17331|17331|17656|17656|17666|17666|17331|17331|8089400
1160020800000|2006-10-05 04:00:00|17652|17652|17550|17550|17652|17652|17469|17469|5749700
1160107200000|2006-10-06 04:00:00|17432|17432|17565|17565|17600|17600|17380|17380|4898200
1160366400000|2006-10-09 04:00:00|17540|17540|17745|17745|17749|17749|17532|17532|3985700
1160452800000|2006-10-10 04:00:00|17705|17705|17886|17886|17985|17985|17679|17679|6560900
1160539200000|2006-10-11 04:00:00|17730|17730|17897|17897|17897|17897|17675|17675|5615900
1160625600000|2006-10-12 04:00:00|17927|17927|18151|18151|18192|18192|17861|17861|5754400
1160712000000|2006-10-13 04:00:00|18121|18121|18385|18385|18396|18396|18065|18065|5163300
1160971200000|2006-10-16 04:00:00|18382|18382|18522|18522|18548|18548|18309|18309|4699100
1161057600000|2006-10-17 04:00:00|18422|18422|18307|18307|18471|18471|18214|18214|5867200
1161144000000|2006-10-18 04:00:00|18407|18407|18297|18297|18465|18465|18185|18185|6127000
1161230400000|2006-10-19 04:00:00|18125|18125|18005|18005|18263|18263|17990|17990|5562500
1161316800000|2006-10-20 04:00:00|17972|17972|18040|18040|18069|18069|17885|17885|4206600
1161576000000|2006-10-23 04:00:00|18023|18023|18470|18470|18487|18487|18021|18021|4696000
1161662400000|2006-10-24 04:00:00|18452|18452|18784|18784|18825|18825|18440|18440|5438500
1161748800000|2006-10-25 04:00:00|18864|18864|18861|18861|18969|18969|18716|18716|5224400
1161835200000|2006-10-26 04:00:00|18918|18918|19338|19338|19360|19360|18829|18829|5732500
1161921600000|2006-10-27 04:00:00|19201|19201|18867|18867|19323|19323|18839|18839|5703200
1162184400000|2006-10-30 05:00:00|18800|18800|18975|18975|19055|19055|18670|18670|5355000
1162270800000|2006-10-31 05:00:00|19000|19000|18979|18979|19102|19102|18888|18888|4548500
1162357200000|2006-11-01 05:00:00|19100|19100|18500|18500|19221|19221|18475|18475|7732000
1162443600000|2006-11-02 05:00:00|18451|18451|18739|18739|18779|18779|18270|18270|6191100
1162530000000|2006-11-03 05:00:00|18890|18890|18713|18713|18895|18895|18530|18530|4154000
1162789200000|2006-11-06 05:00:00|18768|18768|19000|19000|19170|19170|18768|18768|4639000
1162875600000|2006-11-07 05:00:00|19020|19020|18868|18868|19142|19142|18856|18856|3697900
1162962000000|2006-11-08 05:00:00|18765|18765|18877|18877|18992|18992|18650|18650|3989900
1163048400000|2006-11-09 05:00:00|18840|18840|18478|18478|18900|18900|18478|18478|4488600
1163134800000|2006-11-10 05:00:00|18546|18546|18706|18706|18707|18707|18460|18460|3319800
1163394000000|2006-11-13 05:00:00|18765|18765|18773|18773|18980|18980|18723|18723|3382700
1163480400000|2006-11-14 05:00:00|18840|18840|19036|19036|19094|19094|18540|18540|4702800
1163566800000|2006-11-15 05:00:00|19037|19037|19311|19311|19432|19432|18984|18984|5091000
1163653200000|2006-11-16 05:00:00|19400|19400|19672|19672|19680|19680|19400|19400|4784000
1163739600000|2006-11-17 05:00:00|19598|19598|19504|19504|19700|19700|19488|19488|3397800
1163998800000|2006-11-20 05:00:00|19535|19535|19745|19745|19811|19811|19503|19503|3344900
1164085200000|2006-11-21 05:00:00|19900|19900|19976|19976|19989|19989|19829|19829|3448100
1164171600000|2006-11-22 05:00:00|20000|20000|20229|20229|20247|20247|19999|19999|3062200
1164344400000|2006-11-24 05:00:00|20023|20023|20160|20160|20335|20335|19915|19915|1978900
1164603600000|2006-11-27 05:00:00|20135|20135|19311|19311|20210|20210|19311|19311|6330900
1164690000000|2006-11-28 05:00:00|19300|19300|19712|19712|19749|19749|19150|19150|5865000
1164776400000|2006-11-29 05:00:00|19799|19799|19622|19622|19945|19945|19306|19306|5915200
1164862800000|2006-11-30 05:00:00|19598|19598|19480|19480|19645|19645|19318|19318|4082600
1164949200000|2006-12-01 05:00:00|19570|19570|19450|19450|19643|19643|19152|19152|4821200
1165208400000|2006-12-04 05:00:00|19565|19565|20005|20005|20008.33|20008.33|19539|19539|4261300
1165294800000|2006-12-05 05:00:00|19970|19970|20161|20161|20225|20225|19821|19821|3733000
1165381200000|2006-12-06 05:00:00|20200|20200|20500|20500|20505|20505|20100|20100|4135600
1165467600000|2006-12-07 05:00:00|20670|20670|20020|20020|20670|20670|20000|20000|5238400
1165554000000|2006-12-08 05:00:00|20024|20024|20510|20510|20526|20526|20000|20000|4971100
1165813200000|2006-12-11 05:00:00|20550|20550|20252|20252|20550|20550|20184|20184|5926500
1165899600000|2006-12-12 05:00:00|20021|20021|20000|20000|20385|20385|19844|19844|8950600
1165986000000|2006-12-13 05:00:00|20016|20016|19831|19831|20178|20178|19800|19800|5823000
1166072400000|2006-12-14 05:00:00|19920|19920|20013|20013|20080|20080|19763|19763|5081500
1166158800000|2006-12-15 05:00:00|20061|20061|19984|19984|20195|20195|19980|19980|5451800
1166418000000|2006-12-18 05:00:00|20050|20050|20324|20324|20359|20359|19964|19964|6019300
1166504400000|2006-12-19 05:00:00|20198|20198|20124|20124|20267|20267|20043|20043|4865700
1166590800000|2006-12-20 05:00:00|20179|20179|20137|20137|20431|20431|20124|20124|4338200
1166677200000|2006-12-21 05:00:00|20236|20236|19810|19810|20269|20269|19770|19770|4661800
1166763600000|2006-12-22 05:00:00|19910|19910|19809|19809|19915|19915|19566|19566|3500800
1167109200000|2006-12-26 05:00:00|19890|19890|19986|19986|20060|20060|19829|19829|2575600
1167195600000|2006-12-27 05:00:00|19986|19986|20195|20195|20229|20229|19972|19972|2887300
1167282000000|2006-12-28 05:00:00|20233|20233|20080|20080|20248|20248|19976|19976|2396400
1167368400000|2006-12-29 05:00:00|20093|20093|19935|19935|20240|20240|19932|19932|2762500
1167800400000|2007-01-03 05:00:00|20060|20060|20072|20072|20332|20332|19782|19782|6515000
1167886800000|2007-01-04 05:00:00|20022|20022|19885|19885|20067|20067|19807|19807|6478800
1167973200000|2007-01-05 05:00:00|19843|19843|19905|19905|20000|20000|19790|19790|6037100
1168232400000|2007-01-08 05:00:00|19905|19905|20373|20373|20395|20395|19810|19810|7851000
1168318800000|2007-01-09 05:00:00|20354|20354|20408|20408|20490|20490|20200|20200|7177300
1168405200000|2007-01-10 05:00:00|20340|20340|20811|20811|20844|20844|20150|20150|8022400
1168491600000|2007-01-11 05:00:00|20834|20834|21188|21188|21317|21317|20760|20760|9044600
1168578000000|2007-01-12 05:00:00|21090|21090|21399|21399|21422|21422|21040|21040|6619000
1168923600000|2007-01-16 05:00:00|21301|21301|21359|21359|21513|21513|21244|21244|5848800
1169010000000|2007-01-17 05:00:00|21220|21220|21323|21323|21409|21409|21085|21085|5360500
1169096400000|2007-01-18 05:00:00|21375|21375|20968|20968|21481|21481|20910|20910|6541600
1169182800000|2007-01-19 05:00:00|20908|20908|21029|21029|21144|21144|20884|20884|5340300
1169442000000|2007-01-22 05:00:00|21109|21109|21297|21297|21325|21325|20960|20960|4980700
1169528400000|2007-01-23 05:00:00|21282|21282|21264|21264|21342|21342|21065|21065|6293500
1169614800000|2007-01-24 05:00:00|21351|21351|22010|22010|22017|22017|21303|21303|6387500
1169701200000|2007-01-25 05:00:00|21983|21983|21307|21307|22051|22051|21251|21251|7855400
1169787600000|2007-01-26 05:00:00|21456|21456|21350|21350|21490|21490|21060|21060|7458200
1170046800000|2007-01-29 05:00:00|21390|21390|21104|21104|21508|21508|21013|21013|5891100
1170133200000|2007-01-30 05:00:00|21108|21108|20878|20878|21231|21231|20837|20837|6002200
1170219600000|2007-01-31 05:00:00|20830|20830|21216|21216|21275|21275|20729|20729|7236100
1170306000000|2007-02-01 05:00:00|21344|21344|21200|21200|21390|21390|20973|20973|5961200
1170392400000|2007-02-02 05:00:00|21100|21100|21343|21343|21390|21390|21100|21100|3527000
1170651600000|2007-02-05 05:00:00|21330|21330|21255|21255|21372|21372|21150|21150|3003700
1170738000000|2007-02-06 05:00:00|21329|21329|21465|21465|21586|21586|21270|21270|3803200
1170824400000|2007-02-07 05:00:00|21503|21503|21355|21355|21585|21585|21310|21310|3622600
1170910800000|2007-02-08 05:00:00|21209|21209|21390|21390|21521|21521|20981|20981|5413500
1170997200000|2007-02-09 05:00:00|21577|21577|21328|21328|21926|21926|21058|21058|9113800
1171256400000|2007-02-12 05:00:00|21375|21375|21113|21113|21400|21400|20987|20987|5384589
1171342800000|2007-02-13 05:00:00|21198|21198|21253|21253|21330|21330|21047|21047|4022951
1171429200000|2007-02-14 05:00:00|21370|21370|21740|21740|21910|21910|21279|21279|7697325
1171515600000|2007-02-15 05:00:00|21794|21794|21682|21682|21884|21884|21641|21641|3627700
1171602000000|2007-02-16 05:00:00|21596|21596|21692|21692|21750|21750|21502|21502|3119200
1171947600000|2007-02-20 05:00:00|21833|21833|22094|22094|22190|22190|21597|21597|6225700
1172034000000|2007-02-21 05:00:00|21925|21925|22015|22015|22150|22150|21816|21816|5225500
1172120400000|2007-02-22 05:00:00|22100|22100|21897|21897|22275|22275|21800|21800|4273400
1172206800000|2007-02-23 05:00:00|21916|21916|21650|21650|21980|21980|21555|21555|5508300
1172466000000|2007-02-26 05:00:00|21799|21799|21400|21400|21837|21837|21266|21266|5552985
1172552400000|2007-02-27 05:00:00|20975|20975|19600|19600|21040|21040|19465|19465|18854200
1172638800000|2007-02-28 05:00:00|20040|20040|20175|20175|20385|20385|19779|19779|15947900
1172725200000|2007-03-01 05:00:00|19712|19712|19966|19966|20270|20270|19408|19408|14143801
1172811600000|2007-03-02 05:00:00|19820|19820|19567|19567|20092|20092|19559|19559|9843700
1173070800000|2007-03-05 05:00:00|19355|19355|19000|19000|19749|19749|18985|18985|13412125
1173157200000|2007-03-06 05:00:00|19390|19390|19737|19737|19820|19820|19370|19370|10798973
1173243600000|2007-03-07 05:00:00|19748|19748|19559|19559|19900|19900|19550|19550|8459800
1173330000000|2007-03-08 05:00:00|19803|19803|19994|19994|20202|20202|19800|19800|10790300
1173416400000|2007-03-09 05:00:00|20295|20295|20170|20170|20299|20299|19886|19886|7681600
1173672000000|2007-03-12 04:00:00|20000|20000|20260|20260|20289|20289|19886|19886|9632300
1173758400000|2007-03-13 04:00:00|20496|20496|19903|19903|20856|20856|19852|19852|31973100
1173844800000|2007-03-14 04:00:00|20000|20000|20015|20015|20216|20216|19754|19754|20394212
1173931200000|2007-03-15 04:00:00|20000|20000|20089|20089|20237|20237|19950|19950|9743900
1174017600000|2007-03-16 04:00:00|20079|20079|19900|19900|20105|20105|19827|19827|10883900
1174276800000|2007-03-19 04:00:00|20132|20132|20244|20244|20250|20250|20044|20044|8186284
1174363200000|2007-03-20 04:00:00|20249|20249|20400|20400|20443|20443|20200|20200|6643700
1174449600000|2007-03-21 04:00:00|20534|20534|21095|21095|21151|21151|20416|20416|10937130
1174536000000|2007-03-22 04:00:00|21170|21170|21008|21008|21175|21175|20929|20929|8016025
1174622400000|2007-03-23 04:00:00|21006|21006|21189|21189|21189|21189|20971|20971|5244833
1174881600000|2007-03-26 04:00:00|21201|21201|21173|21173|21222|21222|20930|20930|6525287
1174968000000|2007-03-27 04:00:00|21101|21101|20987|20987|21173|21173|20974|20974|4807600
1175054400000|2007-03-28 04:00:00|20821|20821|20676|20676|20867|20867|20619|20619|7991533
1175140800000|2007-03-29 04:00:00|20809|20809|20720|20720|20889|20889|20630|20630|6381658
1175227200000|2007-03-30 04:00:00|20744|20744|20663|20663|20903|20903|20470|20470|5177415
1175486400000|2007-04-02 04:00:00|20767|20767|20565|20565|20768|20768|20329|20329|5797400
1175572800000|2007-04-03 04:00:00|20700|20700|20975|20975|20975|20975|20647|20647|5015350
1175659200000|2007-04-04 04:00:00|20945|20945|20879|20879|20995|20995|20821|20821|4149803
1175745600000|2007-04-05 04:00:00|20850|20850|20793|20793|20850|20850|20741|20741|3011038
1176091200000|2007-04-09 04:00:00|20857|20857|20894|20894|20987|20987|20745|20745|3610733
1176177600000|2007-04-10 04:00:00|20830|20830|20905|20905|20981|20981|20821|20821|3003200
1176264000000|2007-04-11 04:00:00|20870|20870|20693|20693|20887|20887|20661|20661|5579934
1176350400000|2007-04-12 04:00:00|20625|20625|20705|20705|20752|20752|20539|20539|3957297
1176436800000|2007-04-13 04:00:00|20795|20795|20650|20650|20795|20795|20561|20561|4321013
1176696000000|2007-04-16 04:00:00|20824|20824|21452|21452|21523|21523|20812|20812|10011400
1176782400000|2007-04-17 04:00:00|21515|21515|21490|21490|21687|21687|21354|21354|6088939
1176868800000|2007-04-18 04:00:00|21410|21410|21675|21675|21854|21854|21397|21397|6082270
1176955200000|2007-04-19 04:00:00|21534|21534|21929|21929|22171|22171|21480|21480|8883909
1177041600000|2007-04-20 04:00:00|22123|22123|22000|22000|22219|22219|21837|21837|7395077
1177300800000|2007-04-23 04:00:00|22100|22100|22242|22242|22398|22398|22048|22048|5816982
1177387200000|2007-04-24 04:00:00|22275|22275|22072|22072|22324|22324|21871|21871|6753176
1177473600000|2007-04-25 04:00:00|22190|22190|22560|22560|22605|22605|22010|22010|7627877
1177560000000|2007-04-26 04:00:00|22590|22590|22481|22481|22661|22661|22417|22417|4730964
1177646400000|2007-04-27 04:00:00|22405|22405|22428|22428|22571|22571|22299|22299|3598082
1177905600000|2007-04-30 04:00:00|22436|22436|21861|21861|22498|22498|21848|21848|5485684
1177992000000|2007-05-01 04:00:00|21908|21908|21858|21858|21991|21991|21535|21535|6358798
1178078400000|2007-05-02 04:00:00|21800|21800|21949|21949|22192|22192|21745|21745|4886132
1178164800000|2007-05-03 04:00:00|22039|22039|22156|22156|22193|22193|21855|21855|4440627
1178251200000|2007-05-04 04:00:00|22260|22260|22734|22734|22734|22734|22143|22143|5634720
1178510400000|2007-05-07 04:00:00|22700|22700|22722|22722|22990|22990|22560|22560|4637524
1178596800000|2007-05-08 04:00:00|22592|22592|22495|22495|22599|22599|22296|22296|4880100
1178683200000|2007-05-09 04:00:00|22495|22495|22657|22657|22768|22768|22335|22335|5195450
1178769600000|2007-05-10 04:00:00|22550|22550|22310|22310|22698|22698|22295|22295|4968490
1178856000000|2007-05-11 04:00:00|22391|22391|22750|22750|22755|22755|22360|22360|4958273
1179115200000|2007-05-14 04:00:00|22803|22803|22618|22618|22900|22900|22535|22535|4800050
1179201600000|2007-05-15 04:00:00|22619|22619|22438|22438|22833|22833|22426|22426|5773100
1179288000000|2007-05-16 04:00:00|22559|22559|22711|22711|22796|22796|22452|22452|5174913
1179374400000|2007-05-17 04:00:00|22675|22675|22738|22738|22793|22793|22525|22525|4185300
1179460800000|2007-05-18 04:00:00|22855|22855|23034|23034|23122|23122|22795|22795|6727495
1179720000000|2007-05-21 04:00:00|23065|23065|22923|22923|23169|23169|22856|22856|7784745
1179806400000|2007-05-22 04:00:00|22979|22979|23071|23071|23166|23166|22875|22875|3568702
1179892800000|2007-05-23 04:00:00|23170|23170|22854|22854|23241|23241|22843|22843|4278172
1179979200000|2007-05-24 04:00:00|22937|22937|22568|22568|23075|23075|22505|22505|6211680
1180065600000|2007-05-25 04:00:00|22681|22681|22553|22553|22695|22695|22419|22419|4068780
1180411200000|2007-05-29 04:00:00|22625|22625|22844|22844|22890|22890|22603|22603|3735551
1180497600000|2007-05-30 04:00:00|22625|22625|23200|23200|23200|23200|22560|22560|5395704
1180584000000|2007-05-31 04:00:00|23221|23221|23082|23082|23397|23397|23009|23009|4588000
1180670400000|2007-06-01 04:00:00|23208|23208|23071|23071|23289|23289|22959|22959|4093700
1180929600000|2007-06-04 04:00:00|23000|23000|22971|22971|23065|23065|22794|22794|3419280
1181016000000|2007-06-05 04:00:00|22936|22936|22936|22936|23033|23033|22825|22825|3711065
1181102400000|2007-06-06 04:00:00|22777|22777|22735|22735|22794|22794|22485|22485|4413085
1181188800000|2007-06-07 04:00:00|22629|22629|22005|22005|22742|22742|21934|21934|8365488
1181275200000|2007-06-08 04:00:00|22010|22010|22506|22506|22507|22507|21875|21875|5903668
1181534400000|2007-06-11 04:00:00|22560|22560|22716|22716|22757|22757|22413|22413|4285881
1181620800000|2007-06-12 04:00:00|22690|22690|22785|22785|23112|23112|22558|22558|7477106
1181707200000|2007-06-13 04:00:00|22900|22900|23364|23364|23364|23364|22800|22800|7369930
1181793600000|2007-06-14 04:00:00|22771|22771|22575|22575|22930|22930|22501|22501|14385954
1181880000000|2007-06-15 04:00:00|22733|22733|22619|22619|22847|22847|22600|22600|7433726
1182139200000|2007-06-18 04:00:00|22655|22655|22697|22697|22754|22754|22480|22480|4370148
1182225600000|2007-06-19 04:00:00|22616|22616|22947|22947|22957|22957|22549|22549|4580575
1182312000000|2007-06-20 04:00:00|22975|22975|22589|22589|23033|23033|22572|22572|5833143
1182398400000|2007-06-21 04:00:00|22598|22598|22690|22690|22690|22690|22220|22220|8341507
1182484800000|2007-06-22 04:00:00|22650|22650|22240|22240|22679|22679|22027|22027|9801941
1182744000000|2007-06-25 04:00:00|22111|22111|21674|21674|22317|22317|21505|21505|11567050
1182830400000|2007-06-26 04:00:00|21770|21770|21417|21417|21936|21936|21417|21417|9712555
1182916800000|2007-06-27 04:00:00|21400|21400|21933|21933|21980|21980|21256|21256|9021124
1183003200000|2007-06-28 04:00:00|21975|21975|21896|21896|22147|22147|21767|21767|5980232
1183089600000|2007-06-29 04:00:00|21955|21955|21675|21675|22044|22044|21369|21369|7855327
1183348800000|2007-07-02 04:00:00|21750|21750|21918|21918|21965|21965|21600|21600|5023784
1183435200000|2007-07-03 04:00:00|22034|22034|22455|22455|22490|22490|21999|21999|4677010
1183608000000|2007-07-05 04:00:00|22429|22429|22132|22132|22429|22429|22120|22120|5385700
1183694400000|2007-07-06 04:00:00|22076|22076|22364|22364|22422|22422|22070|22070|4122400
1183953600000|2007-07-09 04:00:00|22302|22302|22330|22330|22577|22577|22250.9|22250.9|3999912
1184040000000|2007-07-10 04:00:00|22099|22099|21708|21708|22270|22270|21652|21652|7962305
1184126400000|2007-07-11 04:00:00|21698|21698|21672|21672|21900|21900|21465|21465|8925106
1184212800000|2007-07-12 04:00:00|21847|21847|22029|22029|22029|22029|21672|21672|6072850
1184299200000|2007-07-13 04:00:00|22006|22006|22218|22218|22282|22282|21920|21920|5605300
1184558400000|2007-07-16 04:00:00|22187|22187|22040|22040|22345|22345|21946|21946|4654500
1184644800000|2007-07-17 04:00:00|22174|22174|21940|21940|22212|22212|21865|21865|5586500
1184731200000|2007-07-18 04:00:00|21603|21603|21499|21499|21852|21852|21234|21234|11665458
1184817600000|2007-07-19 04:00:00|21708|21708|21169|21169|21750|21750|21003|21003|9463493
1184904000000|2007-07-20 04:00:00|21117|21117|20594|20594|21197|21197|20479|20479|14541591
1185163200000|2007-07-23 04:00:00|20716|20716|20504|20504|20788|20788|20407|20407|7760393
1185249600000|2007-07-24 04:00:00|20263|20263|19815|19815|20456|20456|19677|19677|12345774
1185336000000|2007-07-25 04:00:00|19980|19980|20316|20316|20375|20375|19778|19778|13936761
1185422400000|2007-07-26 04:00:00|19800|19800|19512|19512|19989|19989|18900|18900|22771777
1185508800000|2007-07-27 04:00:00|19467|19467|19265|19265|19684|19684|19051|19051|17054636
1185768000000|2007-07-30 04:00:00|19452|19452|19574|19574|19760|19760|19245|19245|12195048
1185854400000|2007-07-31 04:00:00|19855|19855|18834|18834|19899|19899|18725|18725|14750194
1185940800000|2007-08-01 04:00:00|18703|18703|18900|18900|18910|18910|18285|18285|16284224
1186027200000|2007-08-02 04:00:00|18915|18915|18746|18746|19248|19248|18500|18500|13164499
1186113600000|2007-08-03 04:00:00|18541|18541|17968|17968|18684|18684|17968|17968|19829701
1186372800000|2007-08-06 04:00:00|17920|17920|18779|18779|18786|18786|17500|17500|18867529
1186459200000|2007-08-07 04:00:00|18658|18658|19125|19125|19464|19464|18539|18539|22764300
1186545600000|2007-08-08 04:00:00|19204|19204|19330|19330|19850|19850|18876|18876|20624333
1186632000000|2007-08-09 04:00:00|18616|18616|18225|18225|19065|19065|18079|18079|20874100
1186718400000|2007-08-10 04:00:00|17865|17865|18050|18050|18441|18441|17557|17557|20278700
1186977600000|2007-08-13 04:00:00|18501|18501|17750|17750|18725|18725|17661|17661|15318100
1187064000000|2007-08-14 04:00:00|17860|17860|16975|16975|17878|17878|16900|16900|26257042
1187150400000|2007-08-15 04:00:00|16900|16900|16490|16490|17352|17352|16383|16383|22272883
1187236800000|2007-08-16 04:00:00|16310|16310|16985|16985|17141|17141|15738|15738|31334000
1187323200000|2007-08-17 04:00:00|17812|17812|17500|17500|18086|18086|17050|17050|26746300
1187582400000|2007-08-20 04:00:00|17602|17602|17276|17276|17639|17639|17012|17012|13174400
1187668800000|2007-08-21 04:00:00|17250|17250|17548|17548|17730|17730|17000|17000|11796100
1187755200000|2007-08-22 04:00:00|17752|17752|17789|17789|18005|18005|17429|17429|13436500
1187841600000|2007-08-23 04:00:00|17979|17979|17750|17750|18088|18088|17592|17592|10550000
1187928000000|2007-08-24 04:00:00|17677|17677|17973|17973|18026|18026|17560|17560|8935300
1188187200000|2007-08-27 04:00:00|17933|17933|17795|17795|18005|18005|17726|17726|6664342
1188273600000|2007-08-28 04:00:00|17501|17501|17095|17095|17613|17613|17025|17025|11611800
1188360000000|2007-08-29 04:00:00|17238|17238|17372|17372|17445|17445|16792|16792|12802800
1188446400000|2007-08-30 04:00:00|16996|16996|17138|17138|17343|17343|16979|16979|9560400
1188532800000|2007-08-31 04:00:00|17565|17565|17601|17601|17810|17810|17387|17387|11023700
1188878400000|2007-09-04 04:00:00|17618|17618|18080|18080|18370|18370|17618|17618|10161775
1188964800000|2007-09-05 04:00:00|17968|17968|17781|17781|17979|17979|17690|17690|8988200
1189051200000|2007-09-06 04:00:00|17850|17850|17918|17918|17971|17971|17536|17536|9250600
1189137600000|2007-09-07 04:00:00|17660|17660|17898|17898|18105|18105|17500|17500|15144476
1189396800000|2007-09-10 04:00:00|18050|18050|18361|18361|18607|18607|17850|17850|12990100
1189483200000|2007-09-11 04:00:00|18550|18550|18350|18350|18700|18700|18250|18250|11343300
1189569600000|2007-09-12 04:00:00|18314|18314|18253|18253|18425|18425|18170|18170|7749775
1189656000000|2007-09-13 04:00:00|18375|18375|18847|18847|19604|19604|18372|18372|11292971
1189742400000|2007-09-14 04:00:00|18695|18695|19059|19059|19100|19100|18559|18559|9339100
1190001600000|2007-09-17 04:00:00|18900|18900|18761|18761|18950|18950|18634|18634|7751216
1190088000000|2007-09-18 04:00:00|19080|19080|20050|20050|20076|20076|18741|18741|22107625
1190174400000|2007-09-19 04:00:00|20349|20349|20550|20550|20700|20700|20300|20300|23115329
1190260800000|2007-09-20 04:00:00|21094|21094|20353|20353|21100|21100|20344|20344|27435082
1190347200000|2007-09-21 04:00:00|20556|20556|20998|20998|21035.54|21035.54|20353|20353|18189437
1190606400000|2007-09-24 04:00:00|21099|21099|21043|21043|21490|21490|20771|20771|13443122
1190692800000|2007-09-25 04:00:00|20900|20900|21090|21090|21307|21307|20881|20881|11728166
1190779200000|2007-09-26 04:00:00|21242|21242|21461|21461|21627|21627|21080|21080|10681052
1190865600000|2007-09-27 04:00:00|21545|21545|21678|21678|21838|21838|21419|21419|8330043
1190952000000|2007-09-28 04:00:00|21576|21576|21674|21674|21867|21867|21525|21525|6156316
1191211200000|2007-10-01 04:00:00|21541|21541|22298|22298|22362|22362|21540|21540|9905572
1191297600000|2007-10-02 04:00:00|22325|22325|22802|22802|22850|22850|22211|22211|9419799
1191384000000|2007-10-03 04:00:00|22625|22625|22735|22735|23063|23063|22567|22567|10128543
1191470400000|2007-10-04 04:00:00|22755|22755|22595|22595|22925|22925|22389|22389|10049601
1191556800000|2007-10-05 04:00:00|22711|22711|22850|22850|22972|22972|22596|22596|7336039
1191816000000|2007-10-08 04:00:00|22751|22751|22696|22696|22935|22935|22626|22626|4143591
1191902400000|2007-10-09 04:00:00|22780|22780|23920|23920|23970|23970|22620|22620|15127647
1191988800000|2007-10-10 04:00:00|23711|23711|23594|23594|23903|23903|23490|23490|9685200
1192075200000|2007-10-11 04:00:00|23902|23902|22901|22901|23902|23902|22605|22605|12887100
1192161600000|2007-10-12 04:00:00|23067|23067|23356|23356|23420|23420|22973|22973|6544714
1192420800000|2007-10-15 04:00:00|23325|23325|22934|22934|23431|23431|22742|22742|7033795
1192507200000|2007-10-16 04:00:00|22776|22776|22483|22483|22800|22800|22320|22320|7416500
1192593600000|2007-10-17 04:00:00|22825|22825|22762|22762|23048|23048|22308|22308|9189000
1192680000000|2007-10-18 04:00:00|22490|22490|22785|22785|22831|22831|22422|22422|6499700
1192766400000|2007-10-19 04:00:00|22615|22615|21769|21769|22747|22747|21760|21760|13113926
1193025600000|2007-10-22 04:00:00|21652|21652|22218|22218|22425|22425|21300|21300|12166899
1193112000000|2007-10-23 04:00:00|22363|22363|22376|22376|22587|22587|22091|22091|8176950
1193198400000|2007-10-24 04:00:00|22276|22276|22512|22512|22582|22582|21580|21580|12652000
1193284800000|2007-10-25 04:00:00|22411|22411|22666|22666|23000|23000|22181|22181|12089159
1193371200000|2007-10-26 04:00:00|23286|23286|23592|23592|23699|23699|22936|22936|9392751
1193630400000|2007-10-29 04:00:00|23622|23622|24381|24381|24498|24498|23507|23507|9895160
1193716800000|2007-10-30 04:00:00|24125|24125|24033|24033|24640|24640|23945|23945|10453306
1193803200000|2007-10-31 04:00:00|24036|24036|24792|24792|25070|25070|24000|24000|14391651
1193889600000|2007-11-01 04:00:00|24355|24355|24021|24021|24441|24441|23875|23875|12579896
1193976000000|2007-11-02 04:00:00|24180|24180|22960|22960|24180|24180|22344|22344|25177896
1194238800000|2007-11-05 05:00:00|22000|22000|21839|21839|22490|22490|21280|21280|21377803
1194325200000|2007-11-06 05:00:00|22174|22174|22316|22316|22407|22407|21359|21359|15577207
1194411600000|2007-11-07 05:00:00|21890|21890|21418|21418|22179|22179|21316|21316|13216576
1194498000000|2007-11-08 05:00:00|21367|21367|20994|20994|21800|21800|20157|20157|20304817
1194584400000|2007-11-09 05:00:00|20257|20257|21133|21133|21859|21859|20257|20257|16986644
1194843600000|2007-11-12 05:00:00|21090|21090|21471|21471|22119|22119|20824|20824|14408973
1194930000000|2007-11-13 05:00:00|22094|22094|23304|23304|23304|23304|21834|21834|17403552
1195016400000|2007-11-14 05:00:00|23975|23975|23331|23331|24005|24005|23104|23104|13943209
1195102800000|2007-11-15 05:00:00|23011|23011|22702|22702|23369|23369|22374|22374|10243089
1195189200000|2007-11-16 05:00:00|22826|22826|22525|22525|22957|22957|22257|22257|10083550
1195448400000|2007-11-19 05:00:00|22352|22352|22054|22054|22840|22840|21662|21662|11008589
1195534800000|2007-11-20 05:00:00|22040|22040|21748|21748|22623|22623|21350|21350|13435135
1195621200000|2007-11-21 05:00:00|21341|21341|20950|20950|21527|21527|20644|20644|14876640
1195794000000|2007-11-23 05:00:00|21252|21252|21648|21648|21648|21648|21180|21180|4738758
1196053200000|2007-11-26 05:00:00|21465|21465|20745|20745|21745|21745|20542|20542|9809739
1196139600000|2007-11-27 05:00:00|21000|21000|21333|21333|21398|21398|20619.01|20619.01|11947565
1196226000000|2007-11-28 05:00:00|21758|21758|22752|22752|22786|22786|21469|21469|15711578
1196312400000|2007-11-29 05:00:00|22602|22602|22438|22438|22831|22831|22250|22250|9774201
1196398800000|2007-11-30 05:00:00|23265|23265|22664|22664|23422|23422|22477|22477|11879349
1196658000000|2007-12-03 05:00:00|22609|22609|22689|22689|22935|22935|22360|22360|6800951
1196744400000|2007-12-04 05:00:00|22106|22106|21522|21522|22346|22346|21522|21522|10736715
1196830800000|2007-12-05 05:00:00|21946|21946|21826|21826|22000|22000|21423|21423|12960932
1196917200000|2007-12-06 05:00:00|21450|21450|22251|22251|22335|22335|21429|21429|9987567
1197003600000|2007-12-07 05:00:00|22301|22301|21789|21789|22404|22404|21703|21703|7798793
1197262800000|2007-12-10 05:00:00|21919|21919|22421|22421|22431.15|22431.15|21801|21801|8413555
1197349200000|2007-12-11 05:00:00|22411|22411|21115|21115|22745|22745|21069|21069|12788790
1197435600000|2007-12-12 05:00:00|21705|21705|21258|21258|22085|22085|20850|20850|18046031
1197522000000|2007-12-13 05:00:00|20985|20985|20848|20848|21424|21424|20494|20494|17275926
1197608400000|2007-12-14 05:00:00|20874|20874|21067|21067|21520|21520|20770|20770|10350037
1197867600000|2007-12-17 05:00:00|20976|20976|20863|20863|21181|21181|20700|20700|13330844
1197954000000|2007-12-18 05:00:00|20980|20980|20151|20151|21053|21053|19690|19690|30024515
1198040400000|2007-12-19 05:00:00|20268|20268|20416|20416|20610|20610|20064|20064|11899526
1198126800000|2007-12-20 05:00:00|20606|20606|20267|20267|20672|20672|20065|20065|10107964
1198213200000|2007-12-21 05:00:00|20585|20585|20960|20960|21025|21025|20502|20502|10859809
1198472400000|2007-12-24 05:00:00|21100|21100|21432|21432|21495|21495|21070|21070|3419397
1198645200000|2007-12-26 05:00:00|21409|21409|21669|21669|21737|21737|21155|21155|4290706
1198731600000|2007-12-27 05:00:00|21488|21488|21195|21195|21780|21780|21195|21195|5305710
1198818000000|2007-12-28 05:00:00|21445|21445|21194|21194|21477|21477|21181|21181|4209633
1199077200000|2007-12-31 05:00:00|21159|21159|21505|21505|21679|21679|20950|20950|5834295
1199250000000|2008-01-02 05:00:00|21480|21480|20760|20760|21505|21505|20660|20660|9575516
1199336400000|2008-01-03 05:00:00|20892|20892|20484|20484|20904|20904|20414|20414|7753580
1199422800000|2008-01-04 05:00:00|20100|20100|19993|19993|20400|20400|19829|19829|10158880
1199682000000|2008-01-07 05:00:00|20023|20023|19473|19473|20025|20025|18999|18999|16044348
1199768400000|2008-01-08 05:00:00|19581|19581|18950|18950|19950|19950|18900|18900|13556192
1199854800000|2008-01-09 05:00:00|18904|18904|19175|19175|19220|19220|18370|18370|15905396
1199941200000|2008-01-10 05:00:00|18935|18935|19691|19691|19940|19940|18704|18704|14830471
1200027600000|2008-01-11 05:00:00|19696|19696|19874|19874|20068|20068|19457|19457|12401606
1200286800000|2008-01-14 05:00:00|20017|20017|20165|20165|20222|20222|19903|19903|9400967
1200373200000|2008-01-15 05:00:00|19955|19955|19329|19329|19955|19955|19236|19236|11298972
1200459600000|2008-01-16 05:00:00|19331|19331|19750|19750|20178|20178|19240|19240|13030244
1200546000000|2008-01-17 05:00:00|19829|19829|19098|19098|19950|19950|18966|18966|12287187
1200632400000|2008-01-18 05:00:00|19217|19217|18721|18721|19339|19339|18460|18460|14976532
1200978000000|2008-01-22 05:00:00|17817|17817|19069|19069|19283|19283|17405|17405|19035689
1201064400000|2008-01-23 05:00:00|18604|18604|19939|19939|19996.99|19996.99|18459|18459|17638086
1201150800000|2008-01-24 05:00:00|20010|20010|19920|19920|20100|20100|19420|19420|11993205
1201237200000|2008-01-25 05:00:00|20151|20151|19137|19137|20200|20200|18991|18991|14019415
1201496400000|2008-01-28 05:00:00|19062|19062|19625|19625|19646|19646|19062|19062|10219501
1201582800000|2008-01-29 05:00:00|19704|19704|19605|19605|19836|19836|19407|19407|7164649
1201669200000|2008-01-30 05:00:00|19527|19527|19855|19855|20597|20597|19340|19340|17597806
1201755600000|2008-01-31 05:00:00|19645|19645|19955|19955|20321|20321|19500|19500|14805441
1201842000000|2008-02-01 05:00:00|19915|19915|20778|20778|20878|20878|19800|19800|12208934
1202101200000|2008-02-04 05:00:00|20784|20784|20080|20080|20800|20800|19920|19920|9075568
1202187600000|2008-02-05 05:00:00|19466|19466|18986|18986|19731|19731|18961|18961|13279664
1202274000000|2008-02-06 05:00:00|19148|19148|18717|18717|19285|19285|18625|18625|9957951
1202360400000|2008-02-07 05:00:00|18577|18577|19046|19046|19377|19377|18532|18532|10840969
1202446800000|2008-02-08 05:00:00|18900|18900|18707|18707|19064|19064|18570|18570|7869649
1202706000000|2008-02-11 05:00:00|18787|18787|18587|18587|19000|19000|18550|18550|8877014
1202792400000|2008-02-12 05:00:00|18618|18618|18065|18065|18625|18625|17850|17850|18401450
1202878800000|2008-02-13 05:00:00|18029|18029|18018|18018|18173|18173|17650|17650|13937656
1202965200000|2008-02-14 05:00:00|17850|17850|17656|17656|18110|18110|17650|17650|11000278
1203051600000|2008-02-15 05:00:00|17510|17510|17841|17841|17879|17879|17337|17337|12451811
1203397200000|2008-02-19 05:00:00|18031|18031|17380|17380|18137|18137|17268|17268|10368656
1203483600000|2008-02-20 05:00:00|17197|17197|17725|17725|17885|17885|17182|17182|10797346
1203570000000|2008-02-21 05:00:00|17850|17850|17517|17517|17920|17920|17472|17472|8207919
1203656400000|2008-02-22 05:00:00|17555|17555|17771|17771|17800|17800|17139|17139|9634042
1203915600000|2008-02-25 05:00:00|17535|17535|17736|17736|17800|17800|17207|17207|12849606
1204002000000|2008-02-26 05:00:00|17548|17548|17270|17270|17800|17800|17187|17187|11519895
1204088400000|2008-02-27 05:00:00|17184|17184|18080|18080|18128|18128|17151|17151|15907398
1204174800000|2008-02-28 05:00:00|18028|18028|17670|17670|18028|18028|17557|17557|8828301
1204261200000|2008-02-29 05:00:00|17439|17439|16963|16963|17554|17554|16900|16900|11116519
1204520400000|2008-03-03 05:00:00|16929|16929|16508|16508|16929|16929|16431|16431|11924499
1204606800000|2008-03-04 05:00:00|16361|16361|16360|16360|16644|16644|16020|16020|17893373
1204693200000|2008-03-05 05:00:00|16391|16391|16497|16497|16831|16831|16267.09|16267.09|13279187
1204779600000|2008-03-06 05:00:00|16295|16295|15865|15865|16359|16359|15813|15813|15134337
1204866000000|2008-03-07 05:00:00|15700|15700|16007|16007|16332|16332|15700|15700|15229792
1205121600000|2008-03-10 04:00:00|15999|15999|15558|15558|16478|16478|15523|15523|13730297
1205208000000|2008-03-11 04:00:00|16190|16190|16307|16307|16484|16484|15750|15750|20525226
1205294400000|2008-03-12 04:00:00|16403|16403|16301|16301|17006|17006|16261|16261|14453646
1205380800000|2008-03-13 04:00:00|16044|16044|16544|16544|16730|16730|15676|15676|18621902
1205467200000|2008-03-14 04:00:00|16700|16700|15686|15686|16780|16780|15500|15500|27107528
1205726400000|2008-03-17 04:00:00|14203|14203|15102|15102|15412|15412|14027|14027|38663347
1205812800000|2008-03-18 04:00:00|16496|16496|17559|17559|17588|17588|15976|15976|43281932
1205899200000|2008-03-19 04:00:00|17794|17794|16649|16649|17846|17846|16540|16540|24182259
1205985600000|2008-03-20 04:00:00|16630|16630|17963|17963|18036|18036|16621|16621|20808258
1206331200000|2008-03-24 04:00:00|17900|17900|17888|17888|18452|18452|17615|17615|15645554
1206417600000|2008-03-25 04:00:00|17751|17751|17963|17963|18265|18265|17714|17714|11667615
1206504000000|2008-03-26 04:00:00|17849|17849|17548|17548|17905|17905|17433|17433|11614335
1206590400000|2008-03-27 04:00:00|17661|17661|16814|16814|17724|17724|16738|16738|15202277
1206676800000|2008-03-28 04:00:00|16957|16957|16445|16445|17050|17050|16339|16339|11981376
1206936000000|2008-03-31 04:00:00|16417|16417|16539|16539|16849|16849|16285|16285|8983768
1207022400000|2008-04-01 04:00:00|17149|17149|17686|17686|17699|17699|17021|17021|14695805
1207108800000|2008-04-02 04:00:00|17700|17700|17687|17687|18162|18162|17610|17610|12048950
1207195200000|2008-04-03 04:00:00|17479|17479|17653|17653|17915|17915|17288|17288|10756471
1207281600000|2008-04-04 04:00:00|17655|17655|17540|17540|17933|17933|17400|17400|8500250
1207540800000|2008-04-07 04:00:00|17856|17856|17873|17873|18175|18175|17693|17693|10285298
1207627200000|2008-04-08 04:00:00|17730|17730|17890|17890|18150|18150|17676|17676|8632897
1207713600000|2008-04-09 04:00:00|17825|17825|17414|17414|17890|17890|17315|17315|11428050
1207800000000|2008-04-10 04:00:00|17390|17390|17055|17055|17390|17390|16887|16887|14753307
1207886400000|2008-04-11 04:00:00|16800|16800|16730|16730|17187|17187|16687|16687|11359077
1208145600000|2008-04-14 04:00:00|16645|16645|16359|16359|16755|16755|16335|16335|9859310
1208232000000|2008-04-15 04:00:00|16506|16506|16420|16420|16595|16595|16168|16168|9137686
1208318400000|2008-04-16 04:00:00|16615|16615|16905|16905|16917|16917|16591|16591|9344738
1208404800000|2008-04-17 04:00:00|16774|16774|17210|17210|17350|17350|16710|16710|8731920
1208491200000|2008-04-18 04:00:00|17691|17691|17993|17993|18303|18303|17691|17691|16884900
1208750400000|2008-04-21 04:00:00|17957|17957|18040|18040|18175|18175|17829|17829|7820891
1208836800000|2008-04-22 04:00:00|17978|17978|17976|17976|18137|18137|17850|17850|6128240
1208923200000|2008-04-23 04:00:00|18084|18084|17935|17935|18320|18320|17800|17800|7438973
1209009600000|2008-04-24 04:00:00|18034|18034|18879|18879|18939|18939|17935.999|17935.999|13187662
1209096000000|2008-04-25 04:00:00|19026|19026|19200|19200|19249|19249|18837|18837|12191761
1209355200000|2008-04-28 04:00:00|19249|19249|19024|19024|19250|19250|18989|18989|6257366
1209441600000|2008-04-29 04:00:00|19025|19025|19268|19268|19268|19268|18825|18825|7130737
1209528000000|2008-04-30 04:00:00|19338|19338|19137|19137|19493|19493|18982|18982|10354116
1209614400000|2008-05-01 04:00:00|19177|19177|19905|19905|19919|19919|19085|19085|9484110
1209700800000|2008-05-02 04:00:00|20339|20339|20027|20027|20339|20339|19800|19800|9437548
1209960000000|2008-05-05 04:00:00|19861|19861|19712|19712|20112|20112|19615|19615|6390030
1210046400000|2008-05-06 04:00:00|19460|19460|19761|19761|19925|19925|19311|19311|7508699
1210132800000|2008-05-07 04:00:00|19760|19760|18976|18976|19844|19844|18954|18954|7075878
1210219200000|2008-05-08 04:00:00|19075|19075|18772|18772|19139|19139|18526|18526|9868032
1210305600000|2008-05-09 04:00:00|18602|18602|18809|18809|18998|18998|18569|18569|6469332
1210564800000|2008-05-12 04:00:00|18945|18945|19208|19208|19270|19270|18734|18734|5657558
1210651200000|2008-05-13 04:00:00|19118|19118|19033|19033|19300|19300|18902.04|18902.04|5777852
1210737600000|2008-05-14 04:00:00|19060|19060|19013|19013|19249|19249|18934|18934|5032818
1210824000000|2008-05-15 04:00:00|18978|18978|18862|18862|18980|18980|18532|18532|8016341
1210910400000|2008-05-16 04:00:00|18955|18955|18714|18714|18961|18961|18600|18600|6147753
1211169600000|2008-05-19 04:00:00|18567|18567|18440|18440|18932|18932|18347|18347|7011708
1211256000000|2008-05-20 04:00:00|18333|18333|18243|18243|18490|18490|18125|18125|6890717
1211342400000|2008-05-21 04:00:00|18255|18255|17860|17860|18366|18366|17801|17801|9070264
1211428800000|2008-05-22 04:00:00|17620|17620|17720|17720|17992|17992|17500|17500|8684576
1211515200000|2008-05-23 04:00:00|17601|17601|17264|17264|17650|17650|17123|17123|8147329
1211860800000|2008-05-27 04:00:00|17176|17176|17392|17392|17470|17470|17080|17080|8420879
1211947200000|2008-05-28 04:00:00|17476|17476|17483|17483|17593|17593|17221|17221|7245771
1212033600000|2008-05-29 04:00:00|17449|17449|17624|17624|17950|17950|17400|17400|7757324
1212120000000|2008-05-30 04:00:00|17780|17780|17641|17641|17886|17886|17585|17585|5698926
1212379200000|2008-06-02 04:00:00|17700|17700|17234|17234|17770|17770|17081|17081|9848401
1212465600000|2008-06-03 04:00:00|17335|17335|17058|17058|17366|17366|16760|16760|13313160
1212552000000|2008-06-04 04:00:00|17000|17000|17210|17210|17556|17556|16955|16955|10777959
1212638400000|2008-06-05 04:00:00|17321|17321|17660|17660|17744|17744|17319|17319|9722894
1212724800000|2008-06-06 04:00:00|17507|17507|16944|16944|17507|17507|16944|16944|10560798
1212984000000|2008-06-09 04:00:00|17085|17085|16576|16576|17268|17268|16335|16335|12999964
1213070400000|2008-06-10 04:00:00|16375|16375|16721|16721|16943|16943|16321|16321|11015312
1213156800000|2008-06-11 04:00:00|16700|16700|16240|16240|16725|16725|16121|16121|16470206
1213243200000|2008-06-12 04:00:00|16324|16324|16675|16675|16969|16969|16324|16324|11769076
1213329600000|2008-06-13 04:00:00|16947|16947|17829|17829|17856|17856|16940|16940|14344603
1213588800000|2008-06-16 04:00:00|17774|17774|18209|18209|18475|18475|17661|17661|16376266
1213675200000|2008-06-17 04:00:00|18504|18504|17944|17944|18589|18589|17914|17914|24425934
1213761600000|2008-06-18 04:00:00|17666|17666|18277|18277|18535|18535|17556|17556|16222581
1213848000000|2008-06-19 04:00:00|18369|18369|18693|18693|18698|18698|18111|18111|10590015
1213934400000|2008-06-20 04:00:00|18502|18502|18377|18377|18670|18670|18285|18285|11331684
1214193600000|2008-06-23 04:00:00|18460|18460|17859|17859|18460|18460|17701|17701|9862961
1214280000000|2008-06-24 04:00:00|17762|17762|18198|18198|18460|18460|17734|17734|12663500
1214366400000|2008-06-25 04:00:00|18311|18311|18365|18365|18701|18701|18309|18309|10842483
1214452800000|2008-06-26 04:00:00|17901|17901|17626|17626|18050|18050|17520|17520|13604488
1214539200000|2008-06-27 04:00:00|17701|17701|17456|17456|17828|17828|17229|17229|12671227
1214798400000|2008-06-30 04:00:00|17556|17556|17490|17490|17826|17826|17329|17329|9383965
1217476800000|2008-07-31 04:00:00|18306|18306|18404|18404|18607|18607|18240|18240|6062923
1217563200000|2008-08-01 04:00:00|18500|18500|18200|18200|18600|18600|17866|17866|7495596
1217822400000|2008-08-04 04:00:00|17966|17966|17786|17786|18059|18059|17620|17620|7551813
1217908800000|2008-08-05 04:00:00|17889|17889|18077|18077|18083|18083|17550|17550|8773278
1217995200000|2008-08-06 04:00:00|17900|17900|17955|17955|18090|18090|17750|17750|5832907
1218081600000|2008-08-07 04:00:00|17722|17722|17233|17233|17850|17850|17115|17115|9107194
1218168000000|2008-08-08 04:00:00|17276|17276|17595|17595|17845|17845|17202|17202|6634590
1218427200000|2008-08-11 04:00:00|17638|17638|17800|17800|18320|18320|17507|17507|8799107
1218513600000|2008-08-12 04:00:00|17330|17330|16730|16730|17348|17348|16656|16656|14025367
1218600000000|2008-08-13 04:00:00|16700|16700|16490|16490|16940|16940|16240|16240|12391571
1218686400000|2008-08-14 04:00:00|16461|16461|16659|16659|16890|16890|16411|16411|8664914
1218772800000|2008-08-15 04:00:00|16740|16740|16318|16318|16769|16769|16234|16234|8386968
1219032000000|2008-08-18 04:00:00|16226|16226|16004|16004|16268|16268|15970|15970|7421010
1219118400000|2008-08-19 04:00:00|15849|15849|15800|15800|16175|16175|15690|15690|8967016
1219204800000|2008-08-20 04:00:00|15813|15813|15825|15825|16044|16044|15530|15530|9443396
1219291200000|2008-08-21 04:00:00|15579|15579|15642|15642|15800|15800|15259|15259|14535715
1219377600000|2008-08-22 04:00:00|15999|15999|15981|15981|16081|16081|15680|15680|8323016
1219636800000|2008-08-25 04:00:00|15859|15859|15571|15571|15866|15866|15511|15511|6125543
1219723200000|2008-08-26 04:00:00|15551|15551|15591|15591|15786|15786|15338|15338|5997125
1219809600000|2008-08-27 04:00:00|15471|15471|15548|15548|15588|15588|15341|15341|6660146
1219896000000|2008-08-28 04:00:00|15724|15724|16183|16183|16183|16183|15667|15667|8567945
1219982400000|2008-08-29 04:00:00|16056|16056|16397|16397|16500|16500|16027|16027|7586782
1220328000000|2008-09-02 04:00:00|16750|16750|16532|16532|16891|16891|16270|16270|8368061
1220414400000|2008-09-03 04:00:00|16397|16397|16761|16761|16792|16792|16203|16203|6674909
1220500800000|2008-09-04 04:00:00|16615|16615|16090|16090|16750|16750|16000|16000|7791716
1220587200000|2008-09-05 04:00:00|15777|15777|16324|16324|16371|16371|15772|15772|7539084
1220846400000|2008-09-08 04:00:00|17100|17100|16973|16973|17245|17245|16251|16251|14981505
1220932800000|2008-09-09 04:00:00|16730|16730|16167|16167|16838|16838|16050|16050|12439434
1221019200000|2008-09-10 04:00:00|15990|15990|15759|15759|16100|16100|15573|15573|12940767
1221105600000|2008-09-11 04:00:00|15136|15136|15703|15703|15942|15942|14987|14987|20755247
1221192000000|2008-09-12 04:00:00|15438|15438|15421|15421|16177|16177|15235|15235|15628779
1221451200000|2008-09-15 04:00:00|14228|14228|13550|13550|15140|15140|13043|13043|42519232
1221537600000|2008-09-16 04:00:00|11800|11800|13301|13301|13529|13529|11613|11613|48296382
1221624000000|2008-09-17 04:00:00|12080|12080|11450|11450|12660|12660|9778|9778|112060390
1221710400000|2008-09-18 04:00:00|10600|10600|10800|10800|12000|12000|8588|8588|114590630
1221796800000|2008-09-19 04:00:00|14251|14251|12980|12980|14498|14498|11550|11550|43215372
1222056000000|2008-09-22 04:00:00|13278|13278|12078|12078|13564|13564|12043|12043|21938674
1222142400000|2008-09-23 04:00:00|11889|11889|12505|12505|12595|12595|11301|11301|20448512
1222228800000|2008-09-24 04:00:00|12844|12844|13300|13300|13370|13370|12602|12602|46624023
1222315200000|2008-09-25 04:00:00|13425|13425|13550|13550|13799|13799|12876|12876|19172064
1222401600000|2008-09-26 04:00:00|13249|13249|13799|13799|13799|13799|12951|12951|15809462
1222660800000|2008-09-29 04:00:00|13449|13449|12070|12070|13462|13462|10500|10500|24147518
1222747200000|2008-09-30 04:00:00|12689|12689|12800|12800|13000|13000|12450|12450|13133789
1222833600000|2008-10-01 04:00:00|12732|12732|13450|13450|13535|13535|12499|12499|13848929
1222920000000|2008-10-02 04:00:00|13217|13217|13154|13154|13321.001|13321.001|12805|12805|10897068
1223006400000|2008-10-03 04:00:00|13284|13284|12800|12800|14200|14200|12694|12694|16083992
1223265600000|2008-10-06 04:00:00|12210|12210|12400|12400|12717|12717|11500|11500|21370632
1223352000000|2008-10-07 04:00:00|12751|12751|11500|11500|12751|12751|11202|11202|17188581
1223438400000|2008-10-08 04:00:00|11000|11000|11300|11300|12100|12100|10755|10755|18228094
1223524800000|2008-10-09 04:00:00|11775|11775|10135|10135|11894|11894|10000|10000|28160966
1223611200000|2008-10-10 04:00:00|8611|8611|8880|8880|9940|9940|7400|7400|71348025
1223870400000|2008-10-13 04:00:00|9893|9893|11100|11100|11565|11565|9100|9100|45444885
1223956800000|2008-10-14 04:00:00|12597|12597|12290|12290|12800|12800|11732|11732|41612476
1224043200000|2008-10-15 04:00:00|11445|11445|11315|11315|12071|12071|11079|11079|22257707
1224129600000|2008-10-16 04:00:00|11500|11500|11240|11240|11849|11849|10400|10400|27910831
1224216000000|2008-10-17 04:00:00|11024|11024|11430|11430|11859|11859|10700|10700|18417511
1224475200000|2008-10-20 04:00:00|11755|11755|12150|12150|12380|12380|11565|11565|16909655
1224561600000|2008-10-21 04:00:00|12084|12084|12135|12135|12362|12362|11883|11883|13589975
1224648000000|2008-10-22 04:00:00|11719|11719|11506|11506|12019|12019|11100|11100|15468050
1224734400000|2008-10-23 04:00:00|11398|11398|10858|10858|11600|11600|10171|10171|25534669
1224820800000|2008-10-24 04:00:00|9600|9600|10040|10040|10500|10500|9600|9600|24501920
1225080000000|2008-10-27 04:00:00|9680|9680|9288|9288|10200|10200|9147|9147|20607561
1225166400000|2008-10-28 04:00:00|9699|9699|9357|9357|9725|9725|8222|8222|50081173
1225252800000|2008-10-29 04:00:00|9335|9335|9766|9766|10271|10271|8866|8866|27773777
1225339200000|2008-10-30 04:00:00|10116|10116|9111|9111|10125|10125|8801|8801|29700380
1225425600000|2008-10-31 04:00:00|8898|8898|9250|9250|9500|9500|8720|8720|24886925
1225688400000|2008-11-03 05:00:00|9200|9200|8909|8909|9525|9525|8731|8731|19805736
1225774800000|2008-11-04 05:00:00|9069|9069|9500|9500|9500|9500|8718|8718|22198307
1225861200000|2008-11-05 05:00:00|9278|9278|8743|8743|9471|9471|8650|8650|15701442
1225947600000|2008-11-06 05:00:00|8591|8591|8072|8072|8880|8880|7941|7941|25966344
1226034000000|2008-11-07 05:00:00|8145|8145|7778|7778|8185|8185|7500|7500|31457364
1226293200000|2008-11-10 05:00:00|7877|7877|7121|7121|7922|7922|6851|6851|47529674
1226379600000|2008-11-11 05:00:00|6936|6936|7468|7468|7542|7542|6668|6668|47603417
1226466000000|2008-11-12 05:00:00|7199|7199|6679|6679|7364|7364|6454|6454|34436556
1226552400000|2008-11-13 05:00:00|6779|6779|6999|6999|7040|7040|6102|6102|40002800
1226638800000|2008-11-14 05:00:00|6785|6785|6673|6673|7000|7000|6512|6512|22186261
1226898000000|2008-11-17 05:00:00|6479|6479|6249|6249|6633|6633|6175|6175|20307959
1226984400000|2008-11-18 05:00:00|6273|6273|6203|6203|6550|6550|6056|6056|25755349
1227070800000|2008-11-19 05:00:00|6133|6133|5518|5518|6345|6345|5454|5454|30490814
1227157200000|2008-11-20 05:00:00|5400|5400|5200|5200|5754|5754|4900|4900|55617937
1227243600000|2008-11-21 05:00:00|5454|5454|5331|5331|5454|5454|4741|4741|39597150
1227502800000|2008-11-24 05:00:00|5613|5613|6742|6742|7010|7010|5527|5527|44623330
1227589200000|2008-11-25 05:00:00|7141|7141|7178|7178|7450|7450|6652|6652|38668458
1227675600000|2008-11-26 05:00:00|6963|6963|7650|7650|7845|7845|6940|6940|25013949
1227848400000|2008-11-28 05:00:00|7594|7594|7899|7899|8119|8119|7424|7424|11534700
1228107600000|2008-12-01 05:00:00|7580|7580|6576|6576|7580|7580|6419|6419|28607889
1228194000000|2008-12-02 05:00:00|6365|6365|6500|6500|6700|6700|6022|6022|35326998
1228280400000|2008-12-03 05:00:00|6307|6307|6895|6895|6987|6987|6212|6212|29041747
1228366800000|2008-12-04 05:00:00|6819|6819|6753|6753|7065|7065|6604|6604|23839952
1228453200000|2008-12-05 05:00:00|6675.5|6675.5|7072|7072|7120|7120|6502|6502|23970750
1228712400000|2008-12-08 05:00:00|7387|7387|7715|7715|7853|7853|7352|7352|22760190
1228798800000|2008-12-09 05:00:00|7542|7542|7277|7277|7786.7|7786.7|7156|7156|17137543
1228885200000|2008-12-10 05:00:00|7380|7380|7153|7153|7390|7390|6935|6935|14107096
1228971600000|2008-12-11 05:00:00|7035|7035|6971|6971|7400|7400|6908.8|6908.8|15488329
1229058000000|2008-12-12 05:00:00|6570|6570|6774|6774|7055|7055|6550|6550|15813137
1229317200000|2008-12-15 05:00:00|6712|6712|6646|6646|6831|6831|6511|6511|13831522
1229403600000|2008-12-16 05:00:00|6957|6957|7600|7600|7800|7800|6854|6854|44131051
1229490000000|2008-12-17 05:00:00|7533|7533|7878|7878|8129|8129|7414|7414|25152465
1229576400000|2008-12-18 05:00:00|7967|7967|8005|8005|8119|8119|7825|7825|20000037
1229662800000|2008-12-19 05:00:00|7937|7937|8073|8073|8073|8073|7765|7765|20385359
1229922000000|2008-12-22 05:00:00|8000|8000|7700|7700|8013|8013|7489|7489|13178763
1230008400000|2008-12-23 05:00:00|7741|7741|7520|7520|7800|7800|7505|7505|9714665
1230094800000|2008-12-24 05:00:00|7554|7554|7644|7644|7674|7674|7526|7526|3166282
1230267600000|2008-12-26 05:00:00|7683|7683|7597|7597|7744|7744|7531|7531|4680445
1230526800000|2008-12-29 05:00:00|7643|7643|7656|7656|7711|7711|7503|7503|6334491
1230613200000|2008-12-30 05:00:00|7729|7729|8206|8206|8206|8206|7631|7631|11044035
1230699600000|2008-12-31 05:00:00|8224|8224|8439|8439|8615|8615|8112|8112|14899582
1230872400000|2009-01-02 05:00:00|8402|8402|8676|8676|8762|8762|8219|8219|14139228
1231131600000|2009-01-05 05:00:00|8581|8581|8878|8878|9095|9095|8546|8546|16009641
1231218000000|2009-01-06 05:00:00|9005|9005|8871|8871|9220|9220|8772|8772|21555887
1231304400000|2009-01-07 05:00:00|8691|8691|8450|8450|8785|8785|8365|8365|12589410
1231390800000|2009-01-08 05:00:00|8352|8352|8541|8541|8652|8652|8268.01|8268.01|13448016
1231477200000|2009-01-09 05:00:00|8591|8591|8392|8392|8687|8687|8041|8041|12226114
1231736400000|2009-01-12 05:00:00|8336|8336|7767|7767|8376|8376|7643|7643|15778764
1231822800000|2009-01-13 05:00:00|7416|7416|7792|7792|7888|7888|7371|7371|25866499
1231909200000|2009-01-14 05:00:00|7588|7588|7569|7569|7688|7688|7345|7345|18422528
1231995600000|2009-01-15 05:00:00|7503|7503|7383|7383|7620|7620|6900|6900|25823352
1232082000000|2009-01-16 05:00:00|7598|7598|7305|7305|7650|7650|6995|6995|26051647
1232427600000|2009-01-20 05:00:00|6960|6960|5920|5920|7026|7026|5913|5913|33135562
1232514000000|2009-01-21 05:00:00|6339|6339|6990|6990|7010|7010|6325|6325|38183318
1232600400000|2009-01-22 05:00:00|6728|6728|7103|7103|7369|7369|6553|6553|24608185
1232686800000|2009-01-23 05:00:00|6787|6787|7491|7491|7535|7535|6712|6712|21924074
1232946000000|2009-01-26 05:00:00|7606|7606|7420|7420|7875|7875|7277|7277|18744776
1233032400000|2009-01-27 05:00:00|7551|7551|7826|7826|7865|7865|7477|7477|20691123
1233118800000|2009-01-28 05:00:00|8428|8428|8770|8770|8910|8910|8337|8337|34388608
1233205200000|2009-01-29 05:00:00|8513|8513|8272|8272|8659|8659|8212|8212|21634815
1233291600000|2009-01-30 05:00:00|8359|8359|8073|8073|8478|8478|7935|7935|20351034
1233550800000|2009-02-02 05:00:00|7878|7878|8357|8357|8400|8400|7857|7857|18487865
1233637200000|2009-02-03 05:00:00|8430|8430|8281|8281|8450|8450|7980|7980|19445931
1233723600000|2009-02-04 05:00:00|8370|8370|8797|8797|8992|8992|8345|8345|29780451
1233810000000|2009-02-05 05:00:00|8677|8677|9285|9285|9470|9470|8626|8626|33850338
1233896400000|2009-02-06 05:00:00|9427|9427|9657|9657|9658|9658|9156|9156|26559786
1234155600000|2009-02-09 05:00:00|9702|9702|9789|9789|9866|9866|9463|9463|18745502
1234242000000|2009-02-10 05:00:00|9679|9679|9040|9040|9789|9789|8970|8970|29866528
1234328400000|2009-02-11 05:00:00|9175|9175|9471|9471|9494|9494|9042|9042|19561384
1234414800000|2009-02-12 05:00:00|9265|9265|9558|9558|9620|9620|9147|9147|22915372
1234501200000|2009-02-13 05:00:00|9500|9500|9645|9645|9798|9798|9450|9450|22980565
1234846800000|2009-02-17 05:00:00|9226|9226|8571|8571|9248|9248|8479|8479|31085792
1234933200000|2009-02-18 05:00:00|8769|8769|8450|8450|8769|8769|8107|8107|32610761
1235019600000|2009-02-19 05:00:00|8641|8641|8601|8601|8887|8887|8553|8553|24479315
1235106000000|2009-02-20 05:00:00|8195|8195|8459|8459|8715|8715|7927|7927|36151895
1235365200000|2009-02-23 05:00:00|8651|8651|8007|8007|8777|8777|7979|7979|22305565
1235451600000|2009-02-24 05:00:00|8153|8153|9298|9298|9309|9309|8151|8151|33115900
1235538000000|2009-02-25 05:00:00|9155|9155|8992|8992|9350|9350|8730|8730|36253684
1235624400000|2009-02-26 05:00:00|9230|9230|9215|9215|9400|9400|9002|9002|27519668
1235710800000|2009-02-27 05:00:00|8863|8863|9108|9108|9338|9338|8750|8750|26046640
1235970000000|2009-03-02 05:00:00|8786|8786|8627|8627|9021|9021|8556|8556|24074128
1236056400000|2009-03-03 05:00:00|8833|8833|8237|8237|8884|8884|8029|8029|30943519
1236142800000|2009-03-04 05:00:00|8490|8490|8547|8547|8800|8800|8150|8150|28053665
1236229200000|2009-03-05 05:00:00|8288|8288|8172|8172|8570|8570|7935|7935|24833125
1236315600000|2009-03-06 05:00:00|8233|8233|7565|7565|8447.99|8447.99|7325|7325|33492921
1236571200000|2009-03-09 04:00:00|7377|7377|7395|7395|7740|7740|7278|7278|23656424
1236657600000|2009-03-10 04:00:00|7768|7768|8528|8528|8545|8545|7710|7710|35007177
1236744000000|2009-03-11 04:00:00|8689|8689|9239|9239|9350|9350|8558|8558|38005897
1236830400000|2009-03-12 04:00:00|9203|9203|9725|9725|9750|9750|9018|9018|30824626
1236916800000|2009-03-13 04:00:00|9779|9779|9880|9880|9984|9984|9564|9564|30963595
1237176000000|2009-03-16 04:00:00|10033|10033|9390|9390|10141|10141|9319|9319|28250021
1237262400000|2009-03-17 04:00:00|9264|9264|9899|9899|9901|9901|9255|9255|23362216
1237348800000|2009-03-18 04:00:00|9758|9758|10525|10525|10679|10679|9670|9670|34385290
1237435200000|2009-03-19 04:00:00|10465|10465|9930|9930|10577|10577|9926|9926|28584222
1237521600000|2009-03-20 04:00:00|9951|9951|9732|9732|10050|10050|9510|9510|29143142
1237780800000|2009-03-23 04:00:00|10250|10250|11193|11193|11193|11193|10130|10130|33595204
1237867200000|2009-03-24 04:00:00|11059|11059|11033|11033|11565|11565|10934|10934|30913685
1237953600000|2009-03-25 04:00:00|11113|11113|11295|11295|11391|11391|10613|10613|32808129
1238040000000|2009-03-26 04:00:00|11200|11200|11199|11199|11319|11319|10945|10945|28851131
1238126400000|2009-03-27 04:00:00|10961|10961|10808|10808|11150|11150|10782|10782|21572565
1238385600000|2009-03-30 04:00:00|10411|10411|10046|10046|10505|10505|10046|10046|21363797
1238472000000|2009-03-31 04:00:00|10281|10281|10602|10602|10850|10850|10248|10248|25927355
1238558400000|2009-04-01 04:00:00|10410|10410|11029|11029|11134|11134|10394|10394|24882974
1238644800000|2009-04-02 04:00:00|11521|11521|11422|11422|11590|11590|11250|11250|30059186
1238731200000|2009-04-03 04:00:00|11280|11280|11940|11940|11976|11976|11255|11255|23692027
1238990400000|2009-04-06 04:00:00|11600|11600|11665|11665|11795|11795|11405|11405|21100063
1239076800000|2009-04-07 04:00:00|11400|11400|11608|11608|11976|11976|11357|11357|22188514
1239163200000|2009-04-08 04:00:00|11737|11737|11475|11475|11755|11755|11250|11250|20412166
1239249600000|2009-04-09 04:00:00|11979|11979|12433|12433|12498|12498|11745|11745|25610659
1239595200000|2009-04-13 04:00:00|12281|12281|13015|13015|13127|13127|12250|12250|36460715
1239681600000|2009-04-14 04:00:00|12376|12376|11511|11511|12424|12424|11510|11510|79935753
1239768000000|2009-04-15 04:00:00|11672|11672|12119|12119|12210|12210|11357|11357|41345774
1239854400000|2009-04-16 04:00:00|12309|12309|12119|12119|12367|12367|11958|11958|23580154
1239940800000|2009-04-17 04:00:00|12084|12084|12060|12060|12296|12296|11896|11896|21848615
1240200000000|2009-04-20 04:00:00|11697|11697|11501|11501|11890|11890|11500|11500|21609466
1240286400000|2009-04-21 04:00:00|11376|11376|12036|12036|12103|12103|11338|11338|24778654
1240372800000|2009-04-22 04:00:00|11861|11861|12049|12049|12480|12480|11783.6|11783.6|28224161
1240459200000|2009-04-23 04:00:00|12164|12164|12281|12281|12297|12297|11821|11821|20137646
1240545600000|2009-04-24 04:00:00|12325|12325|12130|12130|12370|12370|12025|12025|22410665
1240804800000|2009-04-27 04:00:00|11934|11934|12090|12090|12437|12437|11934|11934|19131352
1240891200000|2009-04-28 04:00:00|12017|12017|12067|12067|12225|12225|11980|11980|14912581
1240977600000|2009-04-29 04:00:00|12202|12202|12718|12718|12794|12794|12160|12160|23009653
1241064000000|2009-04-30 04:00:00|12852|12852|12850|12850|12965|12965|12518|12518|24838895
1241150400000|2009-05-01 04:00:00|12790|12790|12708|12708|13027|13027|12616|12616|17540245
1241409600000|2009-05-04 04:00:00|12751|12751|13416|13416|13443|13443|12616|12616|23435904
1241496000000|2009-05-05 04:00:00|13290|13290|13520|13520|13620|13620|13255|13255|16813748
1241582400000|2009-05-06 04:00:00|13680|13680|13922|13922|14036|14036|13605|13605|20517670
1241668800000|2009-05-07 04:00:00|14098|14098|13373|13373|14156|14156|13181|13181|23188551
1241755200000|2009-05-08 04:00:00|13489|13489|13959|13959|13959|13959|13315|13315|19156598
1242014400000|2009-05-11 04:00:00|13685|13685|13578|13578|13896|13896|13483|13483|18395009
1242100800000|2009-05-12 04:00:00|13703|13703|13541|13541|13839.999|13839.999|13221|13221|21101321
1242187200000|2009-05-13 04:00:00|13320|13320|12926|12926|13339|13339|12806|12806|18621278
1242273600000|2009-05-14 04:00:00|12912|12912|13360|13360|13444|13444|12894|12894|17417516
1242360000000|2009-05-15 04:00:00|13402|13402|13440|13440|13610|13610|13220|13220|14754645
1242619200000|2009-05-18 04:00:00|13720|13720|14315|14315|14315|14315|13678|13678|18622661
1242705600000|2009-05-19 04:00:00|14259|14259|14115|14115|14486|14486|14115|14115|15331473
1242792000000|2009-05-20 04:00:00|14231|14231|13644|13644|14263|14263|13602|13602|21441043
1242878400000|2009-05-21 04:00:00|13405|13405|13716|13716|13945|13945|13392|13392|16135416
1242964800000|2009-05-22 04:00:00|13778|13778|13635|13635|13899|13899|13605|13605|9065519
1243310400000|2009-05-26 04:00:00|13461|13461|14205|14205|14207|14207|13461|13461|13775312
1243396800000|2009-05-27 04:00:00|14222|14222|14001|14001|14549|14549|14001|14001|16703716
1243483200000|2009-05-28 04:00:00|14164.999|14164.999|14465|14465|14529|14529|13929|13929|14805087
1243569600000|2009-05-29 04:00:00|14581|14581|14457|14457|14590|14590|14128|14128|14133724
1243828800000|2009-06-01 04:00:00|14580|14580|14433|14433|14737|14737|14331|14331|18407279
1243915200000|2009-06-02 04:00:00|14325|14325|14313|14313|14497|14497|14201.04|14201.04|11991406
1244001600000|2009-06-03 04:00:00|14191|14191|14215|14215|14331|14331|14074|14074|11812894
1244088000000|2009-06-04 04:00:00|14465|14465|14947|14947|14975|14975|14440|14440|17170241
1244174400000|2009-06-05 04:00:00|15105|15105|14901|14901|15117|15117|14870|14870|12820051
1244433600000|2009-06-08 04:00:00|14755|14755|14835|14835|14944|14944|14619|14619|10911597
1244520000000|2009-06-09 04:00:00|14900|14900|14931|14931|15079|15079|14810|14810|11570665
1244606400000|2009-06-10 04:00:00|14993|14993|14668|14668|14999.001|14999.001|14452|14452|14355426
1244692800000|2009-06-11 04:00:00|14612|14612|14515|14515|14795|14795|14500|14500|12086486
1244779200000|2009-06-12 04:00:00|14438|14438|14564|14564|14643|14643|14415|14415|8210702
1245038400000|2009-06-15 04:00:00|14417|14417|14301|14301|14560|14560|14290|14290|8745325
1245124800000|2009-06-16 04:00:00|14394|14394|14416|14416|14585|14585|14326|14326|10136715
1245211200000|2009-06-17 04:00:00|14409|14409|13973|13973|14409|14409|13903|13903|14054513
1245297600000|2009-06-18 04:00:00|13996|13996|14309|14309|14370|14370|13963|13963|10532237
1245384000000|2009-06-19 04:00:00|14319|14319|14313|14313|14439|14439|14153|14153|9474856
1245643200000|2009-06-22 04:00:00|14187|14187|13701|13701|14352|14352|13701|13701|13942387
1245729600000|2009-06-23 04:00:00|13834|13834|14119|14119|14122|14122|13760|13760|11061393
1245816000000|2009-06-24 04:00:00|14253|14253|14265|14265|14469|14469|14131|14131|11535384
1245902400000|2009-06-25 04:00:00|14157|14157|14443|14443|14462|14462|14085|14085|10139859
1245988800000|2009-06-26 04:00:00|14449|14449|14674|14674|14819|14819|14393|14393|9841066
1246248000000|2009-06-29 04:00:00|14750|14750|14936|14936|14950|14950|14610|14610|7840419
1246334400000|2009-06-30 04:00:00|14940.5|14940.5|14744|14744|14980|14980|14624|14624|9618033
1246420800000|2009-07-01 04:00:00|14759|14759|14732|14732|14888|14888|14662.24|14662.24|7506299
1246507200000|2009-07-02 04:00:00|14586|14586|14349|14349|14620|14620|14328|14328|7686379
1246852800000|2009-07-06 04:00:00|14266|14266|14646|14646|14646|14646|14226|14226|11761511
1246939200000|2009-07-07 04:00:00|14624|14624|14254|14254|14697|14697|14230|14230|9504687
1247025600000|2009-07-08 04:00:00|14245|14245|13855|13855|14293|14293|13523|13523|19403773
1247112000000|2009-07-09 04:00:00|14176|14176|14321|14321|14489|14489|14091|14091|15028760
1247198400000|2009-07-10 04:00:00|14235|14235|14187|14187|14487|14487|14120|14120|12685185
1247457600000|2009-07-13 04:00:00|14672|14672|14944|14944|14985|14985|14505|14505|23817770
1247544000000|2009-07-14 04:00:00|14898|14898|14966|14966|15115|15115|14808|14808|28816553
1247630400000|2009-07-15 04:00:00|15201|15201|15526|15526|15598|15598|15063|15063|21144211
1247716800000|2009-07-16 04:00:00|15500|15500|15684|15684|15799.48|15799.48|15381|15381|12651038
1247803200000|2009-07-17 04:00:00|15587|15587|15684|15684|15794|15794|15552|15552|9620374
1248062400000|2009-07-20 04:00:00|15775|15775|16003|16003|16073|16073|15728|15728|12439501
1248148800000|2009-07-21 04:00:00|15989|15989|15980|15980|16001|16001|15702|15702|10894063
1248235200000|2009-07-22 04:00:00|15819|15819|16046|16046|16125|16125|15734|15734|9504527
1248321600000|2009-07-23 04:00:00|16020|16020|16545|16545|16642|16642|15930|15930|12293715
1248408000000|2009-07-24 04:00:00|16443|16443|16472|16472|16500|16500|16281.01|16281.01|7298912
1248667200000|2009-07-27 04:00:00|16470|16470|16387|16387|16547|16547|16200|16200|7618420
1248753600000|2009-07-28 04:00:00|16230|16230|16054|16054|16239|16239|15950|15950|10244758
1248840000000|2009-07-29 04:00:00|15921|15921|15944|15944|16098|16098|15790|15790|9114655
1248926400000|2009-07-30 04:00:00|16111|16111|16242|16242|16410|16410|16071|16071|9419252
1249012800000|2009-07-31 04:00:00|16237|16237|16330|16330|16387|16387|16130|16130|7722220
1249272000000|2009-08-03 04:00:00|16520|16520|16410|16410|16629|16629|16330|16330|8366754
1249358400000|2009-08-04 04:00:00|16299|16299|16517|16517|16547|16547|16296|16296|8811429
1249444800000|2009-08-05 04:00:00|16575|16575|16864|16864|16896.001|16896.001|16461|16461|9596572
1249531200000|2009-08-06 04:00:00|16940|16940|16675|16675|17094|17094|16581|16581|8203319
1249617600000|2009-08-07 04:00:00|16830|16830|16365|16365|16830|16830|16273|16273|10773183
1249876800000|2009-08-10 04:00:00|16320|16320|16036|16036|16388|16388|15940|15940|8912268
1249963200000|2009-08-11 04:00:00|15994|15994|15922|15922|16222|16222|15915|15915|9787897
1250049600000|2009-08-12 04:00:00|15987|15987|16376|16376|16439|16439|15957|15957|9850618
1250136000000|2009-08-13 04:00:00|16524|16524|16448|16448|16549|16549|16261|16261|8924233
1250222400000|2009-08-14 04:00:00|16397|16397|16273|16273|16439|16439|16079|16079|6756830
1250481600000|2009-08-17 04:00:00|15932|15932|15725|15725|15961|15961|15720|15720|10148838
1250568000000|2009-08-18 04:00:00|15967|15967|16048|16048|16090|16090|15949|15949|8092636
1250654400000|2009-08-19 04:00:00|15911|15911|15993|15993|16050|16050|15800|15800|8840186
1250740800000|2009-08-20 04:00:00|16020|16020|16233|16233|16284|16284|16010|16010|7620676
1250827200000|2009-08-21 04:00:00|16376|16376|16351|16351|16490|16490|16202|16202|10419502
1251086400000|2009-08-24 04:00:00|16436|16436|16258|16258|16626|16626|16258|16258|9157032
1251172800000|2009-08-25 04:00:00|16333|16333|16494|16494|16530|16530|16304|16304|9125971
1251259200000|2009-08-26 04:00:00|16429|16429|16595|16595|16641|16641|16370|16370|8327410
1251345600000|2009-08-27 04:00:00|16569|16569|16502|16502|16590|16590|16325|16325|7890582
1251432000000|2009-08-28 04:00:00|16587|16587|16442|16442|16625|16625|16339.999|16339.999|7032645
1251691200000|2009-08-31 04:00:00|16295|16295|16546|16546|16559|16559|16125|16125|9108384
1251777600000|2009-09-01 04:00:00|16480|16480|16017|16017|16638|16638|15993|15993|12449402
1251864000000|2009-09-02 04:00:00|16013|16013|15854|15854|16144|16144|15814|15814|10752977
1251950400000|2009-09-03 04:00:00|15992|15992|16166|16166|16225|16225|15955|15955|8839472
1252036800000|2009-09-04 04:00:00|16154|16154|16297|16297|16385|16385|16136|16136|6223842
1252382400000|2009-09-08 04:00:00|16525|16525|16722|16722|16725|16725|16505|16505|10072025
1252468800000|2009-09-09 04:00:00|16780|16780|17027|17027|17056|17056|16716|16716|10199353
1252555200000|2009-09-10 04:00:00|17100|17100|17487|17487|17536|17536|17013|17013|13491666
1252641600000|2009-09-11 04:00:00|17680|17680|17470|17470|17781|17781|17437|17437|11096494
1252900800000|2009-09-14 04:00:00|17328|17328|17771|17771|17790|17790|17316|17316|8031027
1252987200000|2009-09-15 04:00:00|17800|17800|17666|17666|17800|17800|17546|17546|8400521
1253073600000|2009-09-16 04:00:00|17782|17782|17987|17987|17987|17987|17650|17650|8706011
1253160000000|2009-09-17 04:00:00|17988|17988|18146|18146|18300|18300|17955|17955|9677452
1253246400000|2009-09-18 04:00:00|18169|18169|18318|18318|18395|18395|18065|18065|8398526
1253505600000|2009-09-21 04:00:00|18169|18169|18239|18239|18373|18373|18141|18141|6368600
1253592000000|2009-09-22 04:00:00|18388|18388|18552|18552|18580|18580|18258|18258|7474773
1253678400000|2009-09-23 04:00:00|18631|18631|18364|18364|18800|18800|18364|18364|10078811
1253764800000|2009-09-24 04:00:00|18492|18492|18306|18306|18560|18560|18117|18117|10988681
1253851200000|2009-09-25 04:00:00|18218|18218|17950|17950|18310|18310|17770|17770|12299602
1254110400000|2009-09-28 04:00:00|18014|18014|18250|18250|18278|18278|17866|17866|7895536
1254196800000|2009-09-29 04:00:00|18299|18299|18358|18358|18478|18478|18213|18213|7541118
1254283200000|2009-09-30 04:00:00|18477|18477|18435|18435|18548|18548|18182|18182|10518806
1254369600000|2009-10-01 04:00:00|18401|18401|17899|17899|18469|18469|17860|17860|11049061
1254456000000|2009-10-02 04:00:00|17645|17645|17961|17961|18106|18106|17560|17560|9232510
1254715200000|2009-10-05 04:00:00|18077|18077|18647|18647|18665|18665|18055|18055|9478034
1254801600000|2009-10-06 04:00:00|18846|18846|18698|18698|18944|18944|18460|18460|13925124
1254888000000|2009-10-07 04:00:00|18651|18651|19048|19048|19058|19058|18600|18600|10587001
1254974400000|2009-10-08 04:00:00|19189|19189|18817|18817|19217|19217|18761|18761|11978083
1255060800000|2009-10-09 04:00:00|18873|18873|18930|18930|18975|18975|18792|18792|6531277
1255320000000|2009-10-12 04:00:00|19086|19086|19015|19015|19090|19090|18884|18884|6190628
1255406400000|2009-10-13 04:00:00|18641|18641|18723|18723|18780|18780|18510|18510|11968518
1255492800000|2009-10-14 04:00:00|19158|19158|19228|19228|19360|19360|19040|19040|15806648
1255579200000|2009-10-15 04:00:00|18862|18862|18863|18863|19086|19086|18720|18720|17838590
1255665600000|2009-10-16 04:00:00|18667|18667|18437|18437|18765.2|18765.2|18338|18338|12754734
1255924800000|2009-10-19 04:00:00|18485|18485|18550|18550|18679|18679|18301|18301|7481962
1256011200000|2009-10-20 04:00:00|18519|18519|18496|18496|18755|18755|18407|18407|7388465
1256097600000|2009-10-21 04:00:00|18520|18520|17926|17926|18550|18550|17910|17910|11765777
1256184000000|2009-10-22 04:00:00|18004|18004|18369|18369|18394|18394|17956|17956|10669920
1256270400000|2009-10-23 04:00:00|18403|18403|18036|18036|18489|18489|17904|17904|9222012
1256529600000|2009-10-26 04:00:00|18052|18052|17937|17937|18245|18245|17782|17782|9429570
1256616000000|2009-10-27 04:00:00|17925|17925|17861|17861|18010|18010|17740|17740|10507491
1256702400000|2009-10-28 04:00:00|17791|17791|17216|17216|17840|17840|17167|17167|13589877
1256788800000|2009-10-29 04:00:00|17457|17457|17858|17858|17858|17858|17344|17344|9342817
1256875200000|2009-10-30 04:00:00|17722|17722|17017|17017|17762|17762|16968|16968|13324970
1257138000000|2009-11-02 05:00:00|17158.999|17158.999|17068|17068|17336.4|17336.4|16530|16530|15806989
1257224400000|2009-11-03 05:00:00|16898|16898|17161|17161|17216|17216|16874|16874|11154179
1257310800000|2009-11-04 05:00:00|17347|17347|16950|16950|17460|17460|16902|16902|11147955
1257397200000|2009-11-05 05:00:00|17098|17098|17340|17340|17350|17350|16921|16921|9017484
1257483600000|2009-11-06 05:00:00|17196|17196|17178|17178|17394.9|17394.9|17100|17100|6277412
1257742800000|2009-11-09 05:00:00|17368|17368|17657|17657|17675|17675|17350|17350|10335985
1257829200000|2009-11-10 05:00:00|17640|17640|17651|17651|17774.5|17774.5|17532|17532|7248337
1257915600000|2009-11-11 05:00:00|17803|17803|17985|17985|18084|18084|17795.01|17795.01|8190593
1258002000000|2009-11-12 05:00:00|17970|17970|17848|17848|18143|18143|17779|17779|7407294
1258088400000|2009-11-13 05:00:00|17889|17889|17676|17676|17899|17899|17564|17564|7637801
1258347600000|2009-11-16 05:00:00|17799|17799|17725|17725|17938|17938|17643|17643|8750093
1258434000000|2009-11-17 05:00:00|17701|17701|17660|17660|17825|17825|17550|17550|7684787
1258520400000|2009-11-18 05:00:00|17647|17647|17690|17690|17745|17745|17501|17501|5959479
1258606800000|2009-11-19 05:00:00|17553|17553|17283|17283|17620|17620|17143|17143|8894028
1258693200000|2009-11-20 05:00:00|17140|17140|17001|17001|17244|17244|17001|17001|8825399
1258952400000|2009-11-23 05:00:00|17167|17167|17200|17200|17363|17363|17125|17125|7932544
1259038800000|2009-11-24 05:00:00|17164|17164|17113|17113|17200|17200|17028|17028|6148648
1259125200000|2009-11-25 05:00:00|17197|17197|16892|16892|17210|17210|16805|16805|6984775
1259298000000|2009-11-27 05:00:00|16427|16427|16416|16416|16630|16630|16322|16322|6883185
1259557200000|2009-11-30 05:00:00|16547|16547|16966|16966|16999|16999|16477|16477|10702000
1259643600000|2009-12-01 05:00:00|17125|17125|16763|16763|17133|17133|16707|16707|13495269
1259730000000|2009-12-02 05:00:00|16765|16765|16666|16666|16781|16781|16557|16557|7500197
1259816400000|2009-12-03 05:00:00|16795|16795|16430|16430|16916|16916|16394|16394|8022704
1259902800000|2009-12-04 05:00:00|16750|16750|16724|16724|16780|16780|16353|16353|10411231
1260162000000|2009-12-07 05:00:00|16652|16652|16385|16385|16736|16736|16376|16376|6656130
1260248400000|2009-12-08 05:00:00|16312|16312|16184|16184|16410|16410|16105|16105|11696156
1260334800000|2009-12-09 05:00:00|16213|16213|16644|16644|16705|16705|16072|16072|10982649
1260421200000|2009-12-10 05:00:00|16669|16669|16673|16673|16794|16794|16416|16416|11932541
1260507600000|2009-12-11 05:00:00|16754|16754|16600|16600|16795|16795|16542|16542|6429449
1260766800000|2009-12-14 05:00:00|16648|16648|16610|16610|16650|16650|16386|16386|6656583
1260853200000|2009-12-15 05:00:00|16481|16481|16274|16274|16600|16600|16211|16211|7542354
1260939600000|2009-12-16 05:00:00|16385|16385|16499|16499|16589|16589|16307|16307|8640756
1261026000000|2009-12-17 05:00:00|16231|16231|16093|16093|16362|16362|16083|16083|8952496
1261112400000|2009-12-18 05:00:00|16181|16181|16319|16319|16338|16338|16020|16020|8693056
1261371600000|2009-12-21 05:00:00|16379|16379|16545|16545|16675|16675|16342|16342|9397782
1261458000000|2009-12-22 05:00:00|16550|16550|16460|16460|16630|16630|16450|16450|4191820
1261544400000|2009-12-23 05:00:00|16506|16506|16363|16363|16580|16580|16339|16339|4053809
1261630800000|2009-12-24 05:00:00|16400|16400|16397|16397|16490|16490|16331|16331|1858019
1261976400000|2009-12-28 05:00:00|16410|16410|16376|16376|16571|16571|16346|16346|3586040
1262062800000|2009-12-29 05:00:00|16450|16450|16412|16412|16520|16520|16321|16321|5218097
1262149200000|2009-12-30 05:00:00|16406|16406|16670|16670|16728|16728|16369|16369|5998950
1262235600000|2009-12-31 05:00:00|16729|16729|16884|16884|17013|17013|16692.88|16692.88|6403860
1262581200000|2010-01-04 05:00:00|17005|17005|17308|17308|17425|17425|16951|16951|9138979
1262667600000|2010-01-05 05:00:00|17300|17300|17614|17614|17626|17626|17257|17257|11667885
1262754000000|2010-01-06 05:00:00|17538|17538|17426|17426|17538|17538|17376|17376|7382071
1262840400000|2010-01-07 05:00:00|17432|17432|17767|17767|17875|17875|17395|17395|8727377
1262926800000|2010-01-08 05:00:00|17633|17633|17431|17431|17743|17743|17395|17395|7270763
1263186000000|2010-01-11 05:00:00|17506|17506|17156|17156|17506|17506|17052|17052|7714455
1263272400000|2010-01-12 05:00:00|17001|17001|16782|16782|17047.999|17047.999|16703|16703|10362621
1263358800000|2010-01-13 05:00:00|16801|16801|16907|16907|16967|16967|16612|16612|11271202
1263445200000|2010-01-14 05:00:00|16800|16800|16853|16853|17072|17072|16721.25|16721.25|10526732
1263531600000|2010-01-15 05:00:00|16760|16760|16521|16521|16780|16780|16458|16458|10900610
1263877200000|2010-01-19 05:00:00|16501|16501|16686|16686|16739.75|16739.75|16390|16390|7705236
1263963600000|2010-01-20 05:00:00|16580|16580|16779|16779|16818|16818|16432|16432|8893890
1264050000000|2010-01-21 05:00:00|16929|16929|16087|16087|17100|17100|15677|15677|51738223
1264136400000|2010-01-22 05:00:00|15869|15869|15412|15412|15975|15975|15225|15225|30175582
1264395600000|2010-01-25 05:00:00|15613|15613|15498|15498|15830|15830|15450|15450|17876989
1264482000000|2010-01-26 05:00:00|15491|15491|15088|15088|15650|15650|15070|15070|15989492
1264568400000|2010-01-27 05:00:00|15075|15075|15150|15150|15293|15293|14827|14827|19901885
1264654800000|2010-01-28 05:00:00|15423|15423|15329|15329|15520|15520|14995|14995|16163117
1264741200000|2010-01-29 05:00:00|15444|15444|14872|14872|15488|15488|14781|14781|18507263
1265000400000|2010-02-01 05:00:00|14982|14982|15313|15313|15525|15525|14921|14921|12980767
1265086800000|2010-02-02 05:00:00|15365|15365|15694|15694|15750|15750|15365|15365|17301460
1265173200000|2010-02-03 05:00:00|15792|15792|15723|15723|15994|15994|15711|15711|16789855
1265259600000|2010-02-04 05:00:00|15527|15527|15068|15068|15606|15606|15045|15045|18894955
1265346000000|2010-02-05 05:00:00|15081.5|15081.5|15416|15416|15446|15446|14887|14887|18759121
1265605200000|2010-02-08 05:00:00|15427|15427|15110|15110|15460|15460|15082|15082|10260553
1265691600000|2010-02-09 05:00:00|15270|15270|15249|15249|15353|15353|14965|14965|14021791
1265778000000|2010-02-10 05:00:00|15277|15277|15363|15363|15535|15535|15176|15176|10558206
1265864400000|2010-02-11 05:00:00|15440|15440|15405|15405|15532|15532|15225|15225|11166069
1265950800000|2010-02-12 05:00:00|15237|15237|15393|15393|15450|15450|15114|15114|10294003
1266296400000|2010-02-16 05:00:00|15530|15530|15740|15740|15774|15774|15460|15460|11501092
1266382800000|2010-02-17 05:00:00|15800|15800|15726|15726|15819|15819|15581|15581|10071776
1266469200000|2010-02-18 05:00:00|15561|15561|15573|15573|15658.999|15658.999|15488|15488|10998711
1266555600000|2010-02-19 05:00:00|15451|15451|15618|15618|15700|15700|15449|15449|8693387
1266814800000|2010-02-22 05:00:00|15720|15720|15671|15671|15797|15797|15603|15603|7376850
1266901200000|2010-02-23 05:00:00|15681|15681|15670|15670|16021|16021|15591|15591|15698122
1266987600000|2010-02-24 05:00:00|15734|15734|15833|15833|15925|15925|15687|15687|8367274
1267074000000|2010-02-25 05:00:00|15623|15623|15644|15644|15644|15644|15432|15432|10522247
1267160400000|2010-02-26 05:00:00|15626|15626|15635|15635|15699|15699|15526|15526|7813025
1267419600000|2010-03-01 05:00:00|15651|15651|15654|15654|15829|15829|15617|15617|6526759
1267506000000|2010-03-02 05:00:00|15718|15718|15875|15875|15975|15975|15691|15691|11995851
1267592400000|2010-03-03 05:00:00|15904|15904|15772|15772|15945|15945|15723|15723|10007994
1267678800000|2010-03-04 05:00:00|15825|15825|16361|16361|16385|16385|15811|15811|15442493
1267765200000|2010-03-05 05:00:00|16511|16511|16718|16718|16825|16825|16500|16500|12229015
1268024400000|2010-03-08 05:00:00|16788|16788|16984|16984|17069|17069|16746|16746|9350334
1268110800000|2010-03-09 05:00:00|16922|16922|16885|16885|17220|17220|16800|16800|12964485
1268197200000|2010-03-10 05:00:00|17026|17026|17194|17194|17234|17234|16887|16887|13109056
1268283600000|2010-03-11 05:00:00|17140|17140|17351|17351|17357|17357|17110|17110|9075235
1268370000000|2010-03-12 05:00:00|17501|17501|17496|17496|17634|17634|17400|17400|10219733
1268625600000|2010-03-15 04:00:00|17395|17395|17353|17353|17520|17520|17038|17038|13962000
1268712000000|2010-03-16 04:00:00|17433|17433|17619|17619|17642|17642|17356|17356|11691266
1268798400000|2010-03-17 04:00:00|17686|17686|17664|17664|17788|17788|17557|17557|10142893
1268884800000|2010-03-18 04:00:00|17620|17620|17745|17745|17775|17775|17566|17566|6890076
1268971200000|2010-03-19 04:00:00|17819|17819|17790|17790|17821|17821|17595|17595|10896531
1269230400000|2010-03-22 04:00:00|17621|17621|17615.75|17615.75|17695|17695|17523|17523|7320365
1269316800000|2010-03-23 04:00:00|17625|17625|17483|17483|17681|17681|17329|17329|10810763
1269403200000|2010-03-24 04:00:00|17364|17364|17441|17441|17596|17596|17364|17364|8403097
1269489600000|2010-03-25 04:00:00|17524|17524|17490|17490|17873|17873|17478|17478|9535070
1269576000000|2010-03-26 04:00:00|17538|17538|17287|17287|17548|17548|17191|17191|11815436
1269835200000|2010-03-29 04:00:00|17387|17387|17405|17405|17443|17443|17164|17164|11787153
1269921600000|2010-03-30 04:00:00|17426|17426|17138|17138|17478|17478|17070|17070|8186068
1270008000000|2010-03-31 04:00:00|17000|17000|17063|17063|17166|17166|16985|16985|8245706
1270094400000|2010-04-01 04:00:00|17172|17172|17022|17022|17200|17200|16950|16950|6482031
1270440000000|2010-04-05 04:00:00|17068|17068|17316|17316|17337|17337|16977|16977|6137584
1270526400000|2010-04-06 04:00:00|17261|17261|17290|17290|17389|17389|17215|17215|7745506
1270612800000|2010-04-07 04:00:00|17289|17289|17636|17636|17790|17790|17281|17281|13888151
1270699200000|2010-04-08 04:00:00|17610|17610|17950|17950|18080|18080|17528|17528|10668741
1270785600000|2010-04-09 04:00:00|18028|18028|17912|17912|18100|18100|17750|17750|8465296
1271044800000|2010-04-12 04:00:00|17936|17936|17784|17784|18038.4|18038.4|17784|17784|6042226
1271131200000|2010-04-13 04:00:00|17756|17756|17925|17925|18000|18000|17711|17711|6467785
1271217600000|2010-04-14 04:00:00|18391|18391|18492|18492|18594|18594|18307|18307|12559543
1271304000000|2010-04-15 04:00:00|18554|18554|18427|18427|18560|18560|18366|18366|7841950
1271390400000|2010-04-16 04:00:00|18362|18362|16070|16070|18641|18641|15555|15555|102044993
1271649600000|2010-04-19 04:00:00|15560|15560|16332|16332|16373|16373|15500|15500|54299112
1271736000000|2010-04-20 04:00:00|16644|16644|15998|15998|16671|16671|15800|15800|42196524
1271822400000|2010-04-21 04:00:00|16167|16167|15893|15893|16314|16314|15700|15700|30385643
1271908800000|2010-04-22 04:00:00|15793|15793|15905|15905|16200|16200|15629|15629|24832945
1271995200000|2010-04-23 04:00:00|16019|16019|15740|15740|16072|16072|15700|15700|14915918
1272254400000|2010-04-26 04:00:00|15672|15672|15203|15203|15699|15699|15152|15152|30940641
1272340800000|2010-04-27 04:00:00|15025|15025|15304|15304|15619|15619|15015|15015|34516793
1272427200000|2010-04-28 04:00:00|15666|15666|15701|15701|15765|15765|15469|15469|21226053
1272513600000|2010-04-29 04:00:00|15955|15955|16024|16024|16105|16105|15834|15834|18464219
1272600000000|2010-04-30 04:00:00|15190|15190|14520|14520|15250|15250|14330|14330|73187804
1272859200000|2010-05-03 04:00:00|14784|14784|14950|14950|15065|15065|14653.46|14653.46|28282690
1272945600000|2010-05-04 04:00:00|14903|14903|14945|14945|15235|15235|14783|14783|30313386
1273032000000|2010-05-05 04:00:00|14810|14810|14819|14819|15122|15122|14720|14720|18355115
1273118400000|2010-05-06 04:00:00|14748|14748|14232|14232|14863|14863|13906|13906|22983377
1273204800000|2010-05-07 04:00:00|14538|14538|14299|14299|14655|14655|14150|14150|21268446
1273464000000|2010-05-10 04:00:00|14909|14909|14383|14383|14990|14990|14120|14120|23106856
1273550400000|2010-05-11 04:00:00|14240|14240|14197|14197|14550|14550|14155|14155|15497855
1273636800000|2010-05-12 04:00:00|14424|14424|14720|14720|14765|14765|14228|14228|15456965
1273723200000|2010-05-13 04:00:00|14836|14836|14465|14465|14845|14845|14442|14442|11525733
1273809600000|2010-05-14 04:00:00|14341|14341|14323|14323|14415|14415|14190|14190|10982599
1274068800000|2010-05-17 04:00:00|14347|14347|14264|14264|14430|14430|13853|13853|16337950
1274155200000|2010-05-18 04:00:00|14369|14369|13736|13736|14375|14375|13660|13660|18025541
1274241600000|2010-05-19 04:00:00|13795|13795|14010|14010|14013|14013|13610|13610|18087140
1274328000000|2010-05-20 04:00:00|13820|13820|13610|13610|13949|13949|13575|13575|16279274
1274414400000|2010-05-21 04:00:00|13708|13708|14062|14062|14344.999|14344.999|13625|13625|25553374
1274673600000|2010-05-24 04:00:00|14200|14200|13669|13669|14295|14295|13651|13651|16580328
1274760000000|2010-05-25 04:00:00|13473|13473|14256|14256|14319|14319|13420|13420|21490803
1274846400000|2010-05-26 04:00:00|14428.5|14428.5|14030|14030|14580|14580|13969|13969|17080490
1274932800000|2010-05-27 04:00:00|14293|14293|14495|14495|14505|14505|14104|14104|12910136
1275019200000|2010-05-28 04:00:00|14442|14442|14426|14426|14580|14580|14310|14310|10691396
1275364800000|2010-06-01 04:00:00|14426|14426|14186|14186|14640|14640|14169.999|14169.999|9462318
1275451200000|2010-06-02 04:00:00|14200|14200|14483|14483|14500|14500|14114|14114|7673686
1275537600000|2010-06-03 04:00:00|14491|14491|14404|14404|14525|14525|14250|14250|7457402
1275624000000|2010-06-04 04:00:00|14217|14217|14225|14225|14587|14587|14171|14171|14922132
1275883200000|2010-06-07 04:00:00|14228|14228|13868|13868|14327|14327|13785|13785|12238566
1275969600000|2010-06-08 04:00:00|13914|13914|13778|13778|13968|13968|13505|13505|14586924
1276056000000|2010-06-09 04:00:00|13859|13859|13680|13680|13942|13942|13622.01|13622.01|8955872
1276142400000|2010-06-10 04:00:00|13760|13760|13377|13377|13777|13777|13130.01|13130.01|21930904
1276228800000|2010-06-11 04:00:00|13333|13333|13564|13564|13605|13605|13300|13300|9241746
1276488000000|2010-06-14 04:00:00|13711|13711|13344|13344|13711|13711|13340|13340|10958006
1276574400000|2010-06-15 04:00:00|13463|13463|13690|13690|13740|13740|13330|13330|10654108
1276660800000|2010-06-16 04:00:00|13606|13606|13706|13706|13826|13826|13571|13571|7080797
1276747200000|2010-06-17 04:00:00|13695|13695|13732|13732|13838|13838|13521.84|13521.84|8106454
1276833600000|2010-06-18 04:00:00|13782|13782|13818|13818|13972|13972|13752|13752|10159125
1277092800000|2010-06-21 04:00:00|13964.5|13964.5|13774|13774|14015|14015|13731|13731|8694312
1277179200000|2010-06-22 04:00:00|13754|13754|13479|13479|13775|13775|13459|13459|9008840
1277265600000|2010-06-23 04:00:00|13390|13390|13507|13507|13638|13638|13273|13273|8232474
1277352000000|2010-06-24 04:00:00|13414|13414|13498|13498|13598|13598|13311|13311|9998910
1277438400000|2010-06-25 04:00:00|13699|13699|13966|13966|14090|14090|13542.5|13542.5|14341596
1277697600000|2010-06-28 04:00:00|14038|14038|13666|13666|14038|14038|13653|13653|9910978
1277784000000|2010-06-29 04:00:00|13498|13498|13376|13376|13585|13585|13317|13317|10339819
1277870400000|2010-06-30 04:00:00|13368|13368|13127|13127|13430|13430|13102.18|13102.18|9148289
1277956800000|2010-07-01 04:00:00|13169|13169|13114|13114|13375|13375|12950|12950|11648608
1278043200000|2010-07-02 04:00:00|13211|13211|13108|13108|13238|13238|12969|12969|6568376
1278388800000|2010-07-06 04:00:00|13374|13374|13226|13226|13439|13439|13107|13107|7821698
1278475200000|2010-07-07 04:00:00|13244|13244|13583|13583|13613|13613|13207|13207|9302583
1278561600000|2010-07-08 04:00:00|13692|13692|13546|13546|13717|13717|13356|13356|9896908
1278648000000|2010-07-09 04:00:00|13536|13536|13806|13806|13850|13850|13459|13459|6922280
1278907200000|2010-07-12 04:00:00|13761|13761|13725|13725|13831|13831|13603|13603|4737381
1278993600000|2010-07-13 04:00:00|13850|13850|14025|14025|14120|14120|13811|13811|8983815
1279080000000|2010-07-14 04:00:00|13929|13929|13906|13906|13959|13959|13765.5|13765.5|6069204
1279166400000|2010-07-15 04:00:00|14002|14002|14522|14522|14625|14625|13782|13782|21621842
1279252800000|2010-07-16 04:00:00|15147|15147|14617|14617|15200|15200|14605|14605|29604581
1279512000000|2010-07-19 04:00:00|14767|14767|14568|14568|14770|14770|14410|14410|10875876
1279598400000|2010-07-20 04:00:00|14218|14218|14891|14891|14973|14973|14155|14155|20577825
1279684800000|2010-07-21 04:00:00|15005|15005|14699|14699|15097|15097|14686|14686|11345450
1279771200000|2010-07-22 04:00:00|14888|14888|14655|14655|14988|14988|14416|14416|13312475
1279857600000|2010-07-23 04:00:00|14664.999|14664.999|14738|14738|14841|14841|14457|14457|7310069
1280116800000|2010-07-26 04:00:00|14670|14667|14827|14819|14827|14820|14621|14619|2668545
1280203200000|2010-07-27 04:00:00|14919|14905|14710|14708|14966|14962|14701|14700|5503286
1280289600000|2010-07-28 04:00:00|14680|14679|14731|14726|14865|14862|14680|14669|3767148
1280376000000|2010-07-29 04:00:00|14837|14836|15259|15257|15315|15314|14766|14762|12304763
1280462400000|2010-07-30 04:00:00|15258|15252|15087|15085|15342|15339|15081|15080|6931262
1280721600000|2010-08-02 04:00:00|15094|15082|15273|15262|15364|15363|15094|15082|4991076
1280808000000|2010-08-03 04:00:00|15237|15208|15321|15319|15395|15393|15142|15141|4389617
1280894400000|2010-08-04 04:00:00|15384|15356|15648|15648|15725|15724|15302|15300|9615527
1280980800000|2010-08-05 04:00:00|15568|15551|15587|15581|15623|15608|15443|15440|4536474
1281067200000|2010-08-06 04:00:00|15454|15454|15518|15518|15606|15606|15377|15377|8083004
1281326400000|2010-08-09 04:00:00|15596|15595|15536|15527|15620|15615|15465|15462|3196447
1281412800000|2010-08-10 04:00:00|15404|15403|15382|15379|15477|15476|15320|15318|4654206
1281499200000|2010-08-11 04:00:00|15199|15167|14938|14928|15199|15196|14896|14894|5596873
1281585600000|2010-08-12 04:00:00|14810|14926|14947|14945|15060|15059|14791|14780|3815483
1281672000000|2010-08-13 04:00:00|14938|14938|14808|14808|15045|15045|14808|14808|4225453
1281931200000|2010-08-16 04:00:00|14989|14517|14775|14771|14989|14917|14702|14517|2893292
1282017600000|2010-08-17 04:00:00|14914|14860|14860|14856|14979|14978|14815|14814|3233303
1282104000000|2010-08-18 04:00:00|14887|14855|14915|14913|14994|14993|14775|14773|3381422
1282190400000|2010-08-19 04:00:00|14872|14860|14719|14713|14966|14959|14629|14628|3823082
1282276800000|2010-08-20 04:00:00|14816|14812|14810|14805|14816|14812|14810|14800|5277121
1282536000000|2010-08-23 04:00:00|14800|14775|14663|14660|14850|14850|14663|14660|2870263
1282622400000|2010-08-24 04:00:00|14509|14500|14402|14395|14539|14538|14385|14382|4092204
1282708800000|2010-08-25 04:00:00|14289|14277|14476|14471|14534|14531|14280|14275|4187482
1282795200000|2010-08-26 04:00:00|14477|14470|14176|14170|14516|14515|14167|14166|4345278
1282881600000|2010-08-27 04:00:00|13995|13969|13990|13988|13997|13988|13988|13969|11252664
1283140800000|2010-08-30 04:00:00|14011|13974|13666|13666|14011|14011|13666|13665|4583798
1283227200000|2010-08-31 04:00:00|13642|13613|13691|13686|13801|13800|13584|13580|5502570
1283313600000|2010-09-01 04:00:00|13916|13827|13962|13959|14034|14030|13781|13780|5178085
1283400000000|2010-09-02 04:00:00|13992|13983|13961|13959|14015|14014|13847|13845|3857242
1283486400000|2010-09-03 04:00:00|14163|14160|14723|14717|14799|14798|14134|14133|10419486
1283832000000|2010-09-07 04:00:00|14722|14722|14533|14525|14729|14722|14415|14415|4756473
1283918400000|2010-09-08 04:00:00|14554|14530|14744|14743|14969|14965|14539|14530|6572212
1284004800000|2010-09-09 04:00:00|14743|14979|14918|14916|15068|15067|14743|14850|5168382
1284091200000|2010-09-10 04:00:00|14956|14931|15047|15046|15075|15073|14882|14880|3345971
1284350400000|2010-09-13 04:00:00|15046|15048|15432|15423|15470|15469|15046|15039|5721693
1284436800000|2010-09-14 04:00:00|15361|15333|15264|15261|15375|15374|15224|15222|4267742
1284523200000|2010-09-15 04:00:00|15168|15154|15265|15261|15280|15279|15069|15065|4255890
1284609600000|2010-09-16 04:00:00|15232|15191|15215|15213|15249|15244|15118|15115|2999292
1284696000000|2010-09-17 04:00:00|15077|15076|15118|15116|15142|15140|15077|15076|819604
1284955200000|2010-09-20 04:00:00|15119|15117|15195|15190|15240|15238|14992|14989|4458325
1285041600000|2010-09-21 04:00:00|15229|15210|15150|15146|15458|15456|15110|15109|5376487
1285128000000|2010-09-22 04:00:00|14997|14984|14824|14821|15055|15052|14771|14769|6743333
1285214400000|2010-09-23 04:00:00|14464|14459|14500|14499|14518|14517|14399|14397|1111716
1285300800000|2010-09-24 04:00:00|14724|14715|14724|14720|14724|14720|14724|14715|224378
1285560000000|2010-09-27 04:00:00|14701|14701|14600|14600|14841|14841|14578|14578|5205948
1285646400000|2010-09-28 04:00:00|14651|14651|14501|14501|14669.42|14669.42|14406|14406|5506414
1285732800000|2010-09-29 04:00:00|14508|14464|14439|14436|14508|14484|14257|14253|5345577
1285819200000|2010-09-30 04:00:00|14565|14520|14451|14449|14699|14697|14431|14430|5080439
1285905600000|2010-10-01 04:00:00|14520|14520|14770|14770|14850|14850|14482|14482|7439742
1286164800000|2010-10-04 04:00:00|14805|14734|14658|14656|14847|14842|14473|14470|4454795
1286251200000|2010-10-05 04:00:00|14788|14731|14943|14943|15029|15027|14616|14607|6629986
1286337600000|2010-10-06 04:00:00|14987|14952|15090|15090|15233|15232|14915|14910|4910974
1286424000000|2010-10-07 04:00:00|15240|15211|15120|15115|15240|15234|15006|15003|3373546
1286510400000|2010-10-08 04:00:00|15124|15091|15266|15232|15340|15338|15065|15057|3970285
1286769600000|2010-10-11 04:00:00|15268|15238|15196|15196|15318|15301|15127|15125|2466646
1286856000000|2010-10-12 04:00:00|15194|15130|15525|15517|15545|15544|15102|15101|4768373
1286942400000|2010-10-13 04:00:00|15639|15629|15479|15478|15669|15668|15441|15439|4292106
1287028800000|2010-10-14 04:00:00|15425|15422|15177|15169|15443|15425|15058|15055|5291731
1287115200000|2010-10-15 04:00:00|15099|15080|15089|15081|15099|15089|15080|15080|6902873
1287374400000|2010-10-18 04:00:00|15113|15090|15384|15381|15439|15437|15090|15076|4785379
1287460800000|2010-10-19 04:00:00|15525|15512|15673|15673|15970|15966|15413|15410|11407009
1287547200000|2010-10-20 04:00:00|15622|15601|15956|15954|16025|16023|15489|15486|8370981
1287633600000|2010-10-21 04:00:00|15955|15955|15938|15929|16150|16146|15856|15854|5445237
1287720000000|2010-10-22 04:00:00|16001|15976|15761|15760|16024|15992|15751|15750|3165439
1287979200000|2010-10-25 04:00:00|15945|15934|15738|15728|15945|15934|15628|15627|4229435
1288065600000|2010-10-26 04:00:00|15674|15650|15839|15836|15875|15871|15653|15650|2837678
1288152000000|2010-10-27 04:00:00|15715|15702|16024|16023|16060|16058|15702|15680|4926539
1288238400000|2010-10-28 04:00:00|16100|16086|16339|16335|16380|16379|16047|16044|7642625
1288324800000|2010-10-29 04:00:00|16215|16215|16113|16113|16359.92|16359.92|16095|16095|4541916
1288584000000|2010-11-01 04:00:00|16207|16188|16171|16167|16295|16289|16018|16017|287081
1288670400000|2010-11-02 04:00:00|16201|16185|16298|16296|16299|16298|16190|16182|237429
1288756800000|2010-11-03 04:00:00|16328|16283|16252|16252|16328|16305|16064|16059|236041
1288843200000|2010-11-04 04:00:00|16373|16351|16636|16629|16640|16638|16269|16267|6097763
1288929600000|2010-11-05 04:00:00|16615|16599|17105|17101|17118|17117|16598|16591|9275504
1289192400000|2010-11-08 05:00:00|17035|16994|16924|16921|17162|17156|16911|16910|4174147
1289278800000|2010-11-09 05:00:00|17019|17010|16668|16659|17085|17084|16601|16600|5655267
1289365200000|2010-11-10 05:00:00|16638|16625|16745|16737|16866|16861|16558|16557|4260112
1289451600000|2010-11-11 05:00:00|16616|16572|16776|16775|16889|16887|16583|16572|2877086
1289538000000|2010-11-12 05:00:00|16643|16607|16577|16574|16814|16809|16468|16465|3543663
1289797200000|2010-11-15 05:00:00|16569|16552|16729|16726|16935|16935|16510|16501|3758045
1289883600000|2010-11-16 05:00:00|16607|16585|16517|16517|16700|16697|16468|16467|4104644
1289970000000|2010-11-17 05:00:00|16522|16512|16495|16490|16573|16572|16403|16400|2845631
1290056400000|2010-11-18 05:00:00|16575|16559|16745|16738|16893|16890|16564|16558|3754920
1290142800000|2010-11-19 05:00:00|16787|16752|16666|16662|16787|16759|16572|16568|3374935
1290402000000|2010-11-22 05:00:00|16438|16400|16105|16102|16447|16416|15847|15845|9302959
1290488400000|2010-11-23 05:00:00|15920|15910|15786|15782|16090|16088|15768|15766|5543034
1290574800000|2010-11-24 05:00:00|15883|15882|16016|16014|16070|16069|15856|15840|3168614
1290747600000|2010-11-26 05:00:00|15861|15842|15827|15816|15937|15934|15807|15801|1422586
1291006800000|2010-11-29 05:00:00|15764|15725|15932|15927|16000|15998|15702|15700|3373885
1291093200000|2010-11-30 05:00:00|15854|15805|15615|15615|15935|15927|15615|15615|3885671
1291179600000|2010-12-01 05:00:00|15861|15856|15835|15835|15922|15917|15701|15700|3994520
1291266000000|2010-12-02 05:00:00|15932|15915|16237|16234|16325|16324|15886|15880|5448074
1291352400000|2010-12-03 05:00:00|16143|16131|16219|16215|16250|16249|16095|16094|3394261
1291611600000|2010-12-06 05:00:00|16176|16150|16265|16265|16319|16316|16172|16150|2770577
1291698000000|2010-12-07 05:00:00|16436|16422|16174|16164|16477|16475|16146|16144|4256690
1291784400000|2010-12-08 05:00:00|16200|16190|16607|16601|16612|16610|16191|16185|3967378
1291870800000|2010-12-09 05:00:00|16709|16700|16621|16621|16775|16774|16578|16575|4403222
1291957200000|2010-12-10 05:00:00|16640|16627|16839|16835|16845|16844|16596|16590|3449785
1292216400000|2010-12-13 05:00:00|16825|16820|16954|16950|17093|17091|16791|16787|4095391
1292302800000|2010-12-14 05:00:00|17000|16969|16741|16736|17000|16986|16684|16683|3453614
1292389200000|2010-12-15 05:00:00|16668|16640|16535|16525|16729|16728|16513|16511|3225726
1292475600000|2010-12-16 05:00:00|16582|16561|16440|16434|16614|16591|16332|16322|3126934
1292562000000|2010-12-17 05:00:00|16410|16376|16439|16437|16499|16494|16313|16312|3133922
1292821200000|2010-12-20 05:00:00|16377|16365|16613|16608|16690|16688|16377|16353|2859930
1292907600000|2010-12-21 05:00:00|16664|16651|16831|16826|16888|16887|16660|16651|3166390
1292994000000|2010-12-22 05:00:00|16894|16858|16958|16952|16968|16967|16806|16795|2984440
1293080400000|2010-12-23 05:00:00|16922|16905|16777|16772|16970|16966|16720|16716|1915644
1293426000000|2010-12-27 05:00:00|16680|16641|16999|16993|17000|16998|16661|16641|2137397
1293512400000|2010-12-28 05:00:00|17007|16994|16924|16924|17124|17121|16886|16883|2150218
1293598800000|2010-12-29 05:00:00|16949|16920|16762|16760|16978|16975|16658|16657|2588682
1293685200000|2010-12-30 05:00:00|16810|16782|16775|16767|16828|16825|16701|16696|1338438
1293771600000|2010-12-31 05:00:00|16757|16743|16819|16808|16880|16879|16703|16701|1212076
1294030800000|2011-01-03 05:00:00|17040|17005|17288|17285|17325|17323|16985|16984|4187111
1294117200000|2011-01-04 05:00:00|17382|17365|17324|17317|17400|17385|17202|17200|2632450
1294203600000|2011-01-05 05:00:00|17225|17200|17400|17395|17449|17447|17218|17200|3206066
1294290000000|2011-01-06 05:00:00|17451|17440|17220|17218|17452|17451|17199|17198|3945207
1294376400000|2011-01-07 05:00:00|17285|17262|17075|17071|17289|17275|16937|16935|3852356
1294635600000|2011-01-10 05:00:00|17045|17000|16984|16982|17131|17127|16922|16920|2682142
1294722000000|2011-01-11 05:00:00|17066|17060|16923|16919|17145|17140|16835|16832|3204354
1294808400000|2011-01-12 05:00:00|16940|16917|17160|17156|17232|17230|16922|16917|4065210
1294894800000|2011-01-13 05:00:00|17205|17185|17150|17146|17260|17258|17102|17100|2398969
1294981200000|2011-01-14 05:00:00|17157|17117|17500|17495|17500|17499|17133|17117|4467043
1295326800000|2011-01-18 05:00:00|17482|17475|17461|17455|17535|17529|17305|17304|3535021
1295413200000|2011-01-19 05:00:00|16948|16936|16650|16644|17150|17147|16587|16585|9819331
1295499600000|2011-01-20 05:00:00|16679|16651|16556|16554|16709|16703|16403|16401|6732946
1295586000000|2011-01-21 05:00:00|16589|16562|16632|16632|16723|16720|16516|16512|4420180
1295845200000|2011-01-24 05:00:00|16623|16607|16627|16625|16707|16703|16578|16575|3377949
1295931600000|2011-01-25 05:00:00|16289|16276|16191|16190|16479|16470|16013|16012|8328725
1296018000000|2011-01-26 05:00:00|16170|16160|16134|16130|16284|16283|16104|16103|5116317
1296104400000|2011-01-27 05:00:00|16165|16102|16406|16396|16425|16424|16116|16102|4824678
1296190800000|2011-01-28 05:00:00|16428|16416|16167|16166|16509|16506|16143|16140|3413953
1296450000000|2011-01-31 05:00:00|16138|16125|16366|16365|16373|16371|16133|16102|2677115
1296536400000|2011-02-01 05:00:00|16413|16386|16526|16525|16625|16622|16362|16354|3102737
1296622800000|2011-02-02 05:00:00|16515|16480|16515|16514|16666|16661|16422|16420|2322095
1296709200000|2011-02-03 05:00:00|16504|16469|16463|16462|16504|16498|16189|16183|3538423
1296795600000|2011-02-04 05:00:00|16499|16482|16480|16478|16499|16490|16277|16275|2568157
1297054800000|2011-02-07 05:00:00|16513|16465|16702|16701|16810|16807|16464|16460|3681379
1297141200000|2011-02-08 05:00:00|16713|16686|16856|16854|16873|16871|16628|16624|3485040
1297227600000|2011-02-09 05:00:00|16833|16806|16593|16591|16833|16821|16466|16465|4180685
1297314000000|2011-02-10 05:00:00|16518|16516|16528|16527|16665|16663|16469|16468|3227506
1297400400000|2011-02-11 05:00:00|16526|16498|16670|16669|16769|16767|16482|16479|3270487
1297659600000|2011-02-14 05:00:00|16629|16581|16755|16754|16780|16779|16552|16551|2627374
1297746000000|2011-02-15 05:00:00|16736|16720|16792|16791|16844|16842|16684|16682|3084393
1297832400000|2011-02-16 05:00:00|16869|16854|16876|16875|16990|16989|16802|16799|3715441
1297918800000|2011-02-17 05:00:00|16869|16830|16717|16716|16869|16852|16702|16700|2916931
1298005200000|2011-02-18 05:00:00|16739|16700|16802|16801|16830|16829|16691|16686|2835859
1298350800000|2011-02-22 05:00:00|16634|16550|16304|16303|16634|16568|16236|16235|20537833
1298437200000|2011-02-23 05:00:00|16275|16253|16311|16310|16480|16475|16179|16177|19717723
1298523600000|2011-02-24 05:00:00|16225|16189|16347|16346|16390|16389|16133|16130|16681496
1298610000000|2011-02-25 05:00:00|16392|16374|16518|16513|16590|16587|16352|16350|17546790
1298869200000|2011-02-28 05:00:00|16572|16553|16394|16390|16625|16623|16312|16311|3652737
1298955600000|2011-03-01 05:00:00|16356|16317|16131|16130|16447|16445|16131|16130|6520398
1299042000000|2011-03-02 05:00:00|16158|16137|16173|16172|16334|16330|16112|16111|4405041
1299128400000|2011-03-03 05:00:00|16271|16268|16458|16457|16518|16516|16269|16264|4262207
1299214800000|2011-03-04 05:00:00|16300|16278|16099|16097|16300|16295|16039|16036|6996836
1299474000000|2011-03-07 05:00:00|16132|16128|15912|15911|16187|16182|15851|15850|6711155
1299560400000|2011-03-08 05:00:00|15952|15943|16123|16122|16179|16176|15907|15904|4447542
1299646800000|2011-03-09 05:00:00|16199|16176|16242|16240|16371|16369|16165|16150|3975760
1299733200000|2011-03-10 05:00:00|16111|16076|16030|16027|16111|16098|16000|16000|4179742
1299819600000|2011-03-11 05:00:00|16005|15970|16068|16062|16155|16154|16001|15970|2618162
1300075200000|2011-03-14 04:00:00|15968|15958|15850|15849|16015|16010|15803|15802|4007780
1300161600000|2011-03-15 04:00:00|15620|15601|15725|15724|15806|15805|15486|15483|4843999
1300248000000|2011-03-16 04:00:00|15724|15704|15450|15446|15725|15714|15330|15326|6775871
1300334400000|2011-03-17 04:00:00|15610|15593|15563|15562|15633|15624|15396|15395|4557069
1300420800000|2011-03-18 04:00:00|15683|15655|15990|15989|16025|16024|15525|15522|8870369
1300680000000|2011-03-21 04:00:00|16173|16157|16016|16015|16215|16212|15993|15990|4291054
1300766400000|2011-03-22 04:00:00|16084|16060|16079|16079|16223|16221|16013|16012|3308702
1300852800000|2011-03-23 04:00:00|16015|16002|15960|15958|16024|16015|15830|15824|3114030
1300939200000|2011-03-24 04:00:00|16036|16020|16001|15996|16048|16042|15887|15882|2456091
1301025600000|2011-03-25 04:00:00|16043|16011|15806|15804|16045|16042|15771|15770|3818592
1301284800000|2011-03-28 04:00:00|15825|15802|15651|15650|15929|15926|15642|15641|3448467
1301371200000|2011-03-29 04:00:00|15661|15641|15847|15846|15870|15869|15556|15553|3546945
1301457600000|2011-03-30 04:00:00|15938|15900|15914|15913|16043|16040|15780|15775|2806631
1301544000000|2011-03-31 04:00:00|15753|15725|15861|15860|16007|16004|15749|15725|2811842
1301630400000|2011-04-01 04:00:00|16009|15989|16031|16030|16200|16196|15971|15968|3434861
1301889600000|2011-04-04 04:00:00|16086|16060|15886|15885|16088|16083|15861|15860|2614804
1301976000000|2011-04-05 04:00:00|15847|15817|15900|15899|15915|15913|15762|15760|2863280
1302062400000|2011-04-06 04:00:00|15994|15961|16188|16186|16199|16197|15897|15885|3910996
1302148800000|2011-04-07 04:00:00|16200|16190|16243|16242|16440|16439|16160|16156|4332071
1302235200000|2011-04-08 04:00:00|16380|16344|16092|16091|16380|16362|16083|16081|3125308
1302494400000|2011-04-11 04:00:00|16085|16062|16155|16154|16291|16288|16074|16061|2963929
1302580800000|2011-04-12 04:00:00|16042|16025|16046|16045|16147|16142|15947|15944|3144871
1302667200000|2011-04-13 04:00:00|16280|16251|16021|16020|16398|16392|15989|15982|4925138
1302753600000|2011-04-14 04:00:00|15743|15742|15570|15569|15760|15759|15527|15525|7463667
1302840000000|2011-04-15 04:00:00|15632|15603|15505|15504|15695|15688|15464|15462|5076295
1303099200000|2011-04-18 04:00:00|15449|15400|15344|15342|15492|15486|15157|15155|5379038
1303185600000|2011-04-19 04:00:00|15603|15600|15184|15175|15615|15600|14959|14955|12588504
1303272000000|2011-04-20 04:00:00|15318|15302|15263|15260|15415|15413|15151|15150|6899787
1303358400000|2011-04-21 04:00:00|15310|15287|15339|15337|15433|15432|15271|15270|3684088
1303704000000|2011-04-25 04:00:00|15259|15234|15216|15215|15260|15255|15120|15118|3438342
1303790400000|2011-04-26 04:00:00|15194|15180|15334|15333|15395|15392|15179|15169|3379652
1303876800000|2011-04-27 04:00:00|15384|15356|15281|15277|15388|15381|15200|15200|3973047
1303963200000|2011-04-28 04:00:00|15290|15222|15050|15049|15290|15259|15021|15020|5544737
1304049600000|2011-04-29 04:00:00|15030|15007|15111|15110|15187|15186|14965|14964|5422121
1304308800000|2011-05-02 04:00:00|15228|15203|15127|15125|15307|15306|15108|15107|3778558
1304395200000|2011-05-03 04:00:00|15109|15100|15190|15187|15275|15275|15099|15085|3451404
1304481600000|2011-05-04 04:00:00|15230|15221|15144|15143|15246|15245|15096|15095|3542085
1304568000000|2011-05-05 04:00:00|15100|15075|15036|15035|15124|15120|14997|14995|3848792
1304654400000|2011-05-06 04:00:00|15158|15123|15005|15004|15199|15196|14956|14953|5109523
1304913600000|2011-05-09 04:00:00|14975|14961|14911|14910|15000|14981|14884|14880|3035810
1305000000000|2011-05-10 04:00:00|14920|14891|15043|15039|15075|15073|14861|14857|3787512
1305086400000|2011-05-11 04:00:00|15011|14971|14792|14789|15025|14993|14769|14767|5015927
1305172800000|2011-05-12 04:00:00|14617|14599|14274|14273|14678|14670|14068|14066|19599058
1305259200000|2011-05-13 04:00:00|14239|14212|14155|14154|14254|14249|13927|13925|13633300
1305518400000|2011-05-16 04:00:00|14119|14081|14061|14060|14337|14336|14026|14025|5856196
1305604800000|2011-05-17 04:00:00|14029|14004|14082|14082|14195|14191|13911|13907|6513850
1305691200000|2011-05-18 04:00:00|14117|14090|14079|14078|14182|14181|14022|14021|4473788
1305777600000|2011-05-19 04:00:00|14120|14117|13927|13926|14130|14129|13846|13843|6958516
1305864000000|2011-05-20 04:00:00|13840|13819|13497|13496|13966|13964|13480|13479|10887115
1306123200000|2011-05-23 04:00:00|13382|13355|13585|13584|13720|13718|13367|13355|7630560
1306209600000|2011-05-24 04:00:00|13616|13602|13625|13625|13677|13675|13504|13503|5984297
1306296000000|2011-05-25 04:00:00|13566|13559|13628|13626|13760|13759|13559|13551|6131375
1306382400000|2011-05-26 04:00:00|13637|13619|13624|13623|13675|13670|13536|13534|4841861
1306468800000|2011-05-27 04:00:00|13637|13630|13866|13863|13897|13896|13624|13622|4910051
1306814400000|2011-05-31 04:00:00|14096|14080|14067|14066|14230|14230|14001|14000|6320299
1306900800000|2011-06-01 04:00:00|14025|13990|13622|13619|14025|13995|13611|13610|6208913
1306987200000|2011-06-02 04:00:00|13677|13664|13446|13444|13683|13666|13151|13150|12249874
1307073600000|2011-06-03 04:00:00|13300|13282|13533|13531|13717|13716|13298|13282|5188827
1307332800000|2011-06-06 04:00:00|13475|13461|13393|13390|13526|13522|13315|13314|4793275
1307419200000|2011-06-07 04:00:00|13445|13416|13303|13302|13576|13573|13301|13299|5948244
1307505600000|2011-06-08 04:00:00|13274|13263|13162|13156|13490|13489|13156|13155|6536793
1307592000000|2011-06-09 04:00:00|13193|13187|13357|13356|13510|13508|13190|13185|4182180
1307678400000|2011-06-10 04:00:00|13338|13310|13591|13588|13725|13724|13252|13251|7209185
1307937600000|2011-06-13 04:00:00|13616|13603|13757|13756|13798|13795|13595|13592|5097236
1308024000000|2011-06-14 04:00:00|13844|13822|13712|13711|13895|13892|13656|13654|5382048
1308110400000|2011-06-15 04:00:00|13629|13612|13489|13488|13761|13758|13402|13400|5341266
1308196800000|2011-06-16 04:00:00|13467|13425|13614|13613|13690|13687|13418|13410|4880758
1308283200000|2011-06-17 04:00:00|13793|13773|13732|13729|13879|13878|13725|13721|6122616
1308542400000|2011-06-20 04:00:00|13649|13622|13510|13508|13673|13670|13437|13436|3693936
1308628800000|2011-06-21 04:00:00|13551|13525|13596|13595|13723|13719|13438|13430|3909274
1308715200000|2011-06-22 04:00:00|13577|13560|13450|13449|13780|13777|13444|13443|4052391
1308801600000|2011-06-23 04:00:00|13321|13313|13234|13229|13383|13379|13167|13165|6361350
1308888000000|2011-06-24 04:00:00|13293|13285|13095|13093|13345|13344|13083|13080|5313005
1309147200000|2011-06-27 04:00:00|13086|13064|13075|13074|13189|13184|12981|12980|5458165
1309233600000|2011-06-28 04:00:00|13136|13126|12930|12929|13136|13130|12831|12829|7475323
1309320000000|2011-06-29 04:00:00|12968|12960|13259|13257|13323|13322|12952|12950|7711790
1309406400000|2011-06-30 04:00:00|13319|13305|13302|13301|13380|13379|13156|13150|4485434
1309492800000|2011-07-01 04:00:00|13369|13341|13661|13661|13672|13671|13336|13325|4564900
1309752000000|2011-07-04 04:00:00|||||||||1429939
1309838400000|2011-07-05 04:00:00|13590|13561|13458|13456|13618|13600|13302|13300|4084167
1309924800000|2011-07-06 04:00:00|13410|13377|13385|13384|13445|13442|13285|13281|2852219
1310011200000|2011-07-07 04:00:00|13509|13504|13507|13506|13620|13617|13473|13472|3581931
1310097600000|2011-07-08 04:00:00|13350|13341|13399|13398|13440|13439|13318|13317|3719467
1310356800000|2011-07-11 04:00:00|13275|13247|13206|13202|13345|13330|13108|13106|4352672
1310443200000|2011-07-12 04:00:00|13138|13132|13038|13037|13266|13265|13011|13010|4019461
1310529600000|2011-07-13 04:00:00|13078|13060|12991|12990|13177|13174|12971|12970|4187298
1310616000000|2011-07-14 04:00:00|13190|13170|12996|12992|13222|13218|12975|12974|5119765
1310702400000|2011-07-15 04:00:00|13135|13104|13009|13008|13157|13149|12919|12918|4830767
1310961600000|2011-07-18 04:00:00|12976|12957|12953|12941|13016|13015|12751|12750|5447434
1311048000000|2011-07-19 04:00:00|12573|12568|12852|12849|12960|12959|12551|12550|13511033
1311134400000|2011-07-20 04:00:00|12802|12777|13270|13269|13380|13377|12765|12757|8135187
1311220800000|2011-07-21 04:00:00|13352|13346|13551|13550|13599|13596|13348|13338|7393625
1311307200000|2011-07-22 04:00:00|13509|13490|13560|13559|13647|13646|13446|13443|4741978
1311566400000|2011-07-25 04:00:00|13432|13416|13691|13687|13714|13711|13352|13350|5518194
1311652800000|2011-07-26 04:00:00|13675|13653|13765|13764|13925|13924|13608|13602|5058503
1311739200000|2011-07-27 04:00:00|13686|13671|13481|13476|13728|13724|13446|13444|4852469
1311825600000|2011-07-28 04:00:00|13511|13487|13596|13595|13814|13812|13471|13465|4158732
1311912000000|2011-07-29 04:00:00|13400|13400|13500|13497|13660|13659|13314|13312|4595456
1312171200000|2011-08-01 04:00:00|13694|13686|13418|13416|13734|13727|13376|13375|5413804
1312257600000|2011-08-02 04:00:00|13228|13203|13126|13125|13476|13473|13120|13117|6384322
1312344000000|2011-08-03 04:00:00|13145|13117|13216|13212|13332|13325|13072|13071|6175025
1312430400000|2011-08-04 04:00:00|13074|13051|12640|12633|13190|13166|12627|12625|7591427
1312516800000|2011-08-05 04:00:00|12803|12775|12526|12525|12923|12919|12264|12256|10653693
1312776000000|2011-08-08 04:00:00|12209|12195|11798|11796|12544|12532|11212|11210|16249417
1312862400000|2011-08-09 04:00:00|12042|12014|12140|12132|12140|12138|11165|11159|14529175
1312948800000|2011-08-10 04:00:00|11957|11930|11029|11023|11969|11957|11005|11004|16983718
1313035200000|2011-08-11 04:00:00|11293|11263|11759|11758|11975|11974|11225|11223|10752269
1313121600000|2011-08-12 04:00:00|12009|11980|11642|11640|12088|12073|11529|11528|9123078
1313380800000|2011-08-15 04:00:00|11799|11756|11905|11904|11970|11969|11602|11600|6783035
1313467200000|2011-08-16 04:00:00|11766|11750|11691|11690|11975|11974|11551|11550|6885127
1313553600000|2011-08-17 04:00:00|11735|11723|11723|11721|11878|11875|11657|11653|4358024
1313640000000|2011-08-18 04:00:00|11287|11243|11319|11317|11450|11447|11204|11202|8681704
1313726400000|2011-08-19 04:00:00|11234|11181|11189|11160|11525|11517|11121|11111|6438291
1313985600000|2011-08-22 04:00:00|11439|11401|10619|10618|11439|11412|10525|10522|9965928
1314072000000|2011-08-23 04:00:00|10600|10599|10685|10683|10880|10877|10319|10316|23102395
1314158400000|2011-08-24 04:00:00|10699|10661|11021|11020|11073|11071|10639|10630|9205715
1314244800000|2011-08-25 04:00:00|11470|11441|10977|10976|11810|11809|10819|10811|11166073
1314331200000|2011-08-26 04:00:00|10863|10852|11174|11169|11260|11257|10775|10772|6995988
1314590400000|2011-08-29 04:00:00|11382|11363|11593|11592|11655|11654|11239|11228|4820254
1314676800000|2011-08-30 04:00:00|11548|11532|11507|11506|11600|11599|11330|11325|5030955
1314763200000|2011-08-31 04:00:00|11593|11524|11622|11621|11780|11778|11471|11462|5746521
1314849600000|2011-09-01 04:00:00|11556|11526|11224|11221|11556|11530|11162|11161|9337457
1314936000000|2011-09-02 04:00:00|10894|10843|10696|10695|10925|10908|10585|10583|7888909
1315281600000|2011-09-06 04:00:00|10376|10365|10469|10468|10566|10559|10345|10343|7307949
1315368000000|2011-09-07 04:00:00|10600|10583|10832|10832|10880|10878|10503|10500|5824511
1315454400000|2011-09-08 04:00:00|10740|10711|10477|10475|10800|10799|10477|10475|6133710
1315540800000|2011-09-09 04:00:00|10429|10403|10232|10226|10582|10580|10227|10223|8108910
1315800000000|2011-09-12 04:00:00|10100|10071|10297|10296|10299|10298|9980|9977|8282986
1315886400000|2011-09-13 04:00:00|10375|10340|10415|10414|10520|10517|10159|10150|6867850
1315972800000|2011-09-14 04:00:00|10503|10490|10464|10463|10588|10585|10356|10354|6123321
1316059200000|2011-09-15 04:00:00|10531|10511|10806|10805|10819|10817|10517|10510|5838903
1316145600000|2011-09-16 04:00:00|10925|10893|10754|10753|10968|10962|10594|10590|6412528
1316404800000|2011-09-19 04:00:00|10534|10507|10473|10472|10563|10560|10326|10325|5154753
1316491200000|2011-09-20 04:00:00|10497|10477|10268|10267|10528|10525|10253|10252|4538855
1316577600000|2011-09-21 04:00:00|10283|10250|9777|9776|10283|10272|9774|9771|7932154
1316664000000|2011-09-22 04:00:00|9598|9584|9398|9393|9599|9597|9142|9140|11320040
1316750400000|2011-09-23 04:00:00|9366|9304|9526|9525|9653|9651|9305|9303|6110662
1317009600000|2011-09-26 04:00:00|9624|9615|9935|9934|9973|9972|9501|9500|5520810
1317096000000|2011-09-27 04:00:00|10143|10118|9963|9961|10408|10404|9880|9877|7792966
1317182400000|2011-09-28 04:00:00|9990|9956|9635|9634|10081|10078|9626|9623|5122858
1317268800000|2011-09-29 04:00:00|9870|9863|9987|9986|9998|9995|9722|9720|5435333
1317355200000|2011-09-30 04:00:00|9829|9803|9446|9445|9850|9832|9446|9445|5190690
1317614400000|2011-10-03 04:00:00|9395|9372|8989|8988|9572|9559|8989|8988|6992500
1317700800000|2011-10-04 04:00:00|8834|8810|9457|9454|9520|9518|8428|8426|10786210
1317787200000|2011-10-05 04:00:00|9424|9409|9428|9427|9554|9553|9082|9081|8076252
1317873600000|2011-10-06 04:00:00|9408|9400|9793|9791|9800|9799|9180|9174|7166953
1317960000000|2011-10-07 04:00:00|9807|9784|9272|9271|9807|9788|9226|9223|6930753
1318219200000|2011-10-10 04:00:00|9499|9465|9614|9613|9640|9636|9398|9395|5618471
1318305600000|2011-10-11 04:00:00|9488|9456|9680|9679|9881|9880|9402|9400|6635050
1318392000000|2011-10-12 04:00:00|9837|9830|9908|9907|10113|10109|9641|9636|7845248
1318478400000|2011-10-13 04:00:00|9802|9771|9628|9624|9802|9785|9453|9450|5995074
1318564800000|2011-10-14 04:00:00|9700|9690|9665|9664|9784|9782|9466|9465|5143837
1318824000000|2011-10-17 04:00:00|9551|9525|9711|9708|9790|9782|9521|9517|6644410
1318910400000|2011-10-18 04:00:00|9844|9831|10234|10233|10374|10372|9656|9655|15270584
1318996800000|2011-10-19 04:00:00|10159|10111|10075|10074|10494|10493|10039|10038|9288666
1319083200000|2011-10-20 04:00:00|10197|10171|10075|10074|10217|10214|9830|9828|6916916
1319169600000|2011-10-21 04:00:00|10234|10180|10220|10219|10306|10302|10059|10057|5294352
1319428800000|2011-10-24 04:00:00|10299|10269|10392|10391|10473|10471|10262|10257|4983428
1319515200000|2011-10-25 04:00:00|10334|10302|10050|10047|10334|10311|10010|10008|4727971
1319601600000|2011-10-26 04:00:00|10200|10187|10635|10634|10674|10672|10142|10135|10781123
1319688000000|2011-10-27 04:00:00|11038|11025|11648|11647|11754|11752|11019|11000|14965265
1319774400000|2011-10-28 04:00:00|11472|11434|11590|11589|11807|11804|11406|11400|7681737
1320033600000|2011-10-31 04:00:00|11280|11250|10963|10962|11389|11385|10950|10948|7459856
1320120000000|2011-11-01 04:00:00|10323|10322|10371|10370|10710|10709|10274|10269|9498263
1320206400000|2011-11-02 04:00:00|10675|10651|10609|10608|10725|10718|10478|10476|5020230
1320292800000|2011-11-03 04:00:00|10825|10802|10763|10762|10850|10837|10215|10208|7935686
1320379200000|2011-11-04 04:00:00|10633|10586|10503|10501|10657|10649|10385|10381|5639163
1320642000000|2011-11-07 05:00:00|10568|10514|10563|10561|10615|10608|10376|10375|4509508
1320728400000|2011-11-08 05:00:00|10659|10640|10857|10852|10926|10924|10620|10618|5877285
1320814800000|2011-11-09 05:00:00|10500|10482|9960|9959|10500|10490|9884|9883|9878080
1320901200000|2011-11-10 05:00:00|10190|10170|9956|9952|10190|10189|9814|9812|8232770
1320987600000|2011-11-11 05:00:00|10114|10094|10162|10160|10220|10219|10029|10025|4267496
1321246800000|2011-11-14 05:00:00|10055|10023|9938|9937|10065|10060|9841|9838|4355872
1321333200000|2011-11-15 05:00:00|9838|9819|9977|9976|10102|10101|9810|9809|5249920
1321419600000|2011-11-16 05:00:00|9880|9865|9560|9556|9900|9891|9526|9525|8397506
1321506000000|2011-11-17 05:00:00|9616|9601|9230|9229|9645|9642|9184|9182|8628287
1321592400000|2011-11-18 05:00:00|9270|9249|9189|9186|9340|9336|9139|9133|5983692
1321851600000|2011-11-21 05:00:00|9014|9005|9134|9133|9230|9226|8893|8890|6771972
1321938000000|2011-11-22 05:00:00|9087|9086|8947|8944|9180|9177|8865|8861|6481016
1322024400000|2011-11-23 05:00:00|8899|8888|8794|8791|8928|8925|8761|8760|5942558
1322197200000|2011-11-25 05:00:00|8793|8770|8895|8890|9144|9141|8777|8770|3445912
1322456400000|2011-11-28 05:00:00|9286|9263|9087|9086|9372|9370|8939|8937|8031644
1322542800000|2011-11-29 05:00:00|9030|9013|8885|8884|9129|9126|8867|8865|5503733
1322629200000|2011-11-30 05:00:00|9229|9222|9581|9580|9601|9599|9139|9137|9434037
1322715600000|2011-12-01 05:00:00|9452|9446|9427|9425|9563|9560|9323|9320|4616144
1322802000000|2011-12-02 05:00:00|9587|9566|9725|9723|10242|10241|9568|9560|14440286
1323061200000|2011-12-05 05:00:00|9980|9955|9992|9990|10221|10219|9909|9905|8081090
1323147600000|2011-12-06 05:00:00|9965|9945|10118|10117|10210|10209|9901|9899|6001625
1323234000000|2011-12-07 05:00:00|10028|10002|10520|10519|10610|10607|9906|9905|10261613
1323320400000|2011-12-08 05:00:00|10377|10357|10001|10000|10469|10456|9938|9937|8693817
1323406800000|2011-12-09 05:00:00|10124|10109|10136|10136|10358|10356|10093|10075|6427387
1323666000000|2011-12-12 05:00:00|9949|9922|9813|9812|9974|9922|9753|9752|5696037
1323752400000|2011-12-13 05:00:00|9926|9915|9499|9498|9994|9992|9338|9335|9608542
1323838800000|2011-12-14 05:00:00|9410|9380|9328|9327|9566|9562|9247|9245|7902538
1323925200000|2011-12-15 05:00:00|9476|9461|9197|9196|9516|9502|9191|9190|7608207
1324011600000|2011-12-16 05:00:00|9275|9240|9024|9023|9360|9358|8991|8990|8581241
1324270800000|2011-12-19 05:00:00|9062|9031|8765|8764|9098|9087|8691|8690|8782501
1324357200000|2011-12-20 05:00:00|8985|8971|9094|9092|9150|9149|8817|8815|7896121
1324443600000|2011-12-21 05:00:00|9117|9103|9200|9192|9221|9220|8929|8928|6154780
1324530000000|2011-12-22 05:00:00|9235|9212|9443|9437|9494|9492|9187|9179|7645515
1324616400000|2011-12-23 05:00:00|9498|9497|9381|9380|9511|9498|9274|9273|3662929
1324962000000|2011-12-27 05:00:00|9351|9324|9190|9189|9385|9381|9184|9183|3365721
1324962000000|2011-12-27 05:00:00|9351|9324|9190|9189|9385|9381|9184|9183|3365721
1325048400000|2011-12-28 05:00:00|9196|9157|9019|9018|9244|9242|9006|9004|3673292
1325134800000|2011-12-29 05:00:00|9067|9060|9098|9090|9143|9141|9028|9025|3941513
1325221200000|2011-12-30 05:00:00|9054|9040|9048|9045|9115|9114|9015|9013|3811283
1325566800000|2012-01-03 05:00:00|9320|9296|9549|9548|9643|9642|9286|9282|7810437
1325653200000|2012-01-04 05:00:00|9485|9472|9479|9478|9513|9512|9370|9368|6858344
1325739600000|2012-01-05 05:00:00|9380|9379|9458|9447|9580|9580|9252|9250|7719587
1325826000000|2012-01-06 05:00:00|9380|9371|9340|9338|9396|9393|9243|9242|5410804
1326085200000|2012-01-09 05:00:00|9369|9340|9464|9462|9513|9511|9298|9296|4708187
1326171600000|2012-01-10 05:00:00|9725|9721|9831|9830|9948|9947|9706|9703|7361929
1326258000000|2012-01-11 05:00:00|9800|9790|9974|9973|10062|10061|9754|9750|6961466
1326344400000|2012-01-12 05:00:00|10087|10053|10117|10116|10146|10144|9827|9825|6549064
1326430800000|2012-01-13 05:00:00|9800|9783|9903|9902|9943|9942|9701|9700|7031925
1326776400000|2012-01-17 05:00:00|9879|9861|9763|9762|10185|10181|9696|9695|7411560
1326862800000|2012-01-18 05:00:00|9905|9903|10436|10433|10583|10581|9801|9800|16681544
1326949200000|2012-01-19 05:00:00|10630|10629|10771|10770|10830|10829|10490|10488|10831157
1327035600000|2012-01-20 05:00:00|10740|10727|10872|10871|10943|10941|10667|10665|7928768
1327294800000|2012-01-23 05:00:00|10876|10848|10812|10811|11091|11089|10753|10752|6788051
1327381200000|2012-01-24 05:00:00|10679|10650|10888|10887|10911|10910|10628|10625|4298061
1327467600000|2012-01-25 05:00:00|10629|10600|10825|10823|10895|10891|10600|10600|7541584
1327554000000|2012-01-26 05:00:00|10872|10871|10859|10858|11032|11028|10805|10802|6576971
1327640400000|2012-01-27 05:00:00|10789|10788|11187|11185|11220|11218|10772|10760|7806877
1327899600000|2012-01-30 05:00:00|11043|11026|10998|10961|11043|11033|10878|10877|6092074
1327986000000|2012-01-31 05:00:00|11081|11050|11142|11141|11250|11249|10917|10914|7297018
1328072400000|2012-02-01 05:00:00|11274|11259|11344|11343|11665|11661|11230|11227|10575099
1328158800000|2012-02-02 05:00:00|11474|11435|11339|11338|11541|11534|11271|11267|6153125
1328245200000|2012-02-03 05:00:00|11571|11550|11751|11750|11757|11755|11544|11541|6945129
1328504400000|2012-02-06 05:00:00|11667|11633|11740|11740|11760|11758|11661|11633|3222358
1328590800000|2012-02-07 05:00:00|11695|11653|11593|11592|11698|11696|11533|11530|5504332
1328677200000|2012-02-08 05:00:00|11669|11638|11621|11619|11704|11702|11455|11454|4699338
1328763600000|2012-02-09 05:00:00|11729|11719|11591|11590|11740|11737|11506|11505|4509845
1328850000000|2012-02-10 05:00:00|11475|11437|11413|11412|11566|11564|11329|11327|5489660
1329109200000|2012-02-13 05:00:00|11600|11586|11453|11451|11607|11606|11399|11398|3822271
1329195600000|2012-02-14 05:00:00|11376|11343|11290|11289|11386|11379|11142|11140|4581019
1329282000000|2012-02-15 05:00:00|11319|11293|11325|11324|11528|11525|11293|11291|5759030
1329368400000|2012-02-16 05:00:00|11256|11219|11470|11468|11498|11496|11162|11161|5926045
1329454800000|2012-02-17 05:00:00|11579|11538|11593|11587|11665|11664|11490|11476|4931612
1329800400000|2012-02-21 05:00:00|11648|11575|11658|11657|11791|11790|11594|11575|4905671
1329886800000|2012-02-22 05:00:00|11650|11618|11439|11437|11716|11705|11432|11431|3915329
1329973200000|2012-02-23 05:00:00|11463|11425|11578|11577|11583|11581|11323|11321|5279277
1330059600000|2012-02-24 05:00:00|11639|11620|11585|11583|11698|11693|11512|11511|4720273
1330318800000|2012-02-27 05:00:00|11481|11451|11628|11627|11666|11664|11396|11393|4078402
1330405200000|2012-02-28 05:00:00|11624|11589|11709|11707|11867|11864|11526|11525|6166622
1330491600000|2012-02-29 05:00:00|11659|11646|11519|11518|11813|11811|11516|11515|5811956
1330578000000|2012-03-01 05:00:00|11596|11585|12118|12116|12124|12123|11594|11584|10092630
1330664400000|2012-03-02 05:00:00|12143|12135|11987|11980|12213|12210|11987|11980|6740096
1330923600000|2012-03-05 05:00:00|11980|11954|11858|11857|11980|11966|11753|11751|5343510
1331010000000|2012-03-06 05:00:00|11619|11600|11376|11375|11640|11617|11311|11310|7724584
1331096400000|2012-03-07 05:00:00|11485|11458|11639|11637|11674|11672|11431|11429|5271832
1331182800000|2012-03-08 05:00:00|11782|11755|11716|11713|11868|11856|11609|11608|4509533
1331269200000|2012-03-09 05:00:00|11775|11751|11726|11724|11850|11849|11627|11626|4757656
1331524800000|2012-03-12 04:00:00|11771|11743|11716|11713|11771|11762|11628|11627|3724175
1331611200000|2012-03-13 04:00:00|11870|11841|12435|12431|12485|12483|11849|11840|11106979
1331697600000|2012-03-14 04:00:00|12488|12453|12051|12048|12488|12475|11983|11982|14142160
1331784000000|2012-03-15 04:00:00|12160|12159|12301|12300|12356|12353|12025|12019|6729227
1331870400000|2012-03-16 04:00:00|12300|12292|12288|12286|12349|12345|12106|12104|6249081
1332129600000|2012-03-19 04:00:00|12300|12275|12431|12430|12600|12599|12225|12207|7540128
1332216000000|2012-03-20 04:00:00|12377|12346|12609|12608|12776|12773|12335|12326|7947746
1332302400000|2012-03-21 04:00:00|12678|12653|12604|12601|12752|12750|12453|12452|4647284
1332388800000|2012-03-22 04:00:00|12486|12467|12478|12477|12558|12557|12415|12403|4625005
1332475200000|2012-03-23 04:00:00|12587|12550|12628|12626|12680|12677|12452|12450|4899263
1332734400000|2012-03-26 04:00:00|12735|12680|12817|12815|12821|12820|12648|12641|4138665
1332820800000|2012-03-27 04:00:00|12860|12842|12631|12630|12870|12869|12621|12620|4844722
1332907200000|2012-03-28 04:00:00|12616|12584|12633|12631|12725|12721|12411|12408|4707666
1332993600000|2012-03-29 04:00:00|12589|12569|12381|12381|12660|12654|12292|12289|5315677
1333080000000|2012-03-30 04:00:00|12488|12461|12446|12445|12548|12546|12293|12292|4127130
1333339200000|2012-04-02 04:00:00|12443|12388|12485|12482|12554|12552|12338|12337|3721269
1333425600000|2012-04-03 04:00:00|12444|12415|12272|12269|12444|12428|12172|12170|5127876
1333512000000|2012-04-04 04:00:00|12089|12054|11997|11996|12166|12161|11987|11986|5299024
1333598400000|2012-04-05 04:00:00|11954|11935|11799|11798|12059|12054|11765|11763|5778270
1333944000000|2012-04-09 04:00:00|11607|11592|11707|11705|11799|11798|11568|11566|3768442
1334030400000|2012-04-10 04:00:00|11754|11704|11454|11453|11822|11819|11450|11444|5393280
1334116800000|2012-04-11 04:00:00|11639|11616|11603|11602|11702|11701|11557|11556|3802835
1334203200000|2012-04-12 04:00:00|11684|11656|12036|12034|12042|12041|11605|11600|5101539
1334289600000|2012-04-13 04:00:00|12029|11985|11508|11507|12029|12001|11491|11489|5623061
1334548800000|2012-04-16 04:00:00|11707|11684|11771|11768|11842|11839|11498|11495|6743992
1334635200000|2012-04-17 04:00:00|11943|11934|11682|11681|11977|11975|11627|11625|11448011
1334721600000|2012-04-18 04:00:00|11490|11475|11532|11530|11680|11679|11425|11423|6238909
1334808000000|2012-04-19 04:00:00|11548|11514|11358|11355|11548|11534|11247|11245|7929332
1334894400000|2012-04-20 04:00:00|11402|11384|11240|11239|11418|11412|11233|11232|4989448
1335153600000|2012-04-23 04:00:00|11109|11051|11175|11174|11194|11193|11011|11007|6670768
1335240000000|2012-04-24 04:00:00|11190|11152|11417|11416|11425|11423|11108|11104|4309299
1335326400000|2012-04-25 04:00:00|11509|11484|11399|11398|11509|11497|11274|11272|4790761
1335412800000|2012-04-26 04:00:00|11338|11307|11462|11460|11555|11553|11308|11307|4203088
1335499200000|2012-04-27 04:00:00|11448|11408|11448|11447|11499|11498|11334|11333|3276155
1335758400000|2012-04-30 04:00:00|11420|11399|11512|11511|11530|11529|11368|11361|3882850
1335844800000|2012-05-01 04:00:00|11501|11478|11533|11532|11649|11647|11418|11412|4043444
1335931200000|2012-05-02 04:00:00|11405|11394|11380|11378|11448|11442|11278|11277|3546214
1336017600000|2012-05-03 04:00:00|11435|11397|11154|11153|11435|11426|11083|11081|4588820
1336104000000|2012-05-04 04:00:00|11099|11075|10899|10897|11099|11086|10881|10880|5160975
1336363200000|2012-05-07 04:00:00|10913|10852|11002|11001|11088|11085|10836|10805|3038390
1336449600000|2012-05-08 04:00:00|10905|10866|10937|10936|11021|11018|10781|10780|3796432
1336536000000|2012-05-09 04:00:00|10730|10720|10737|10735|10866|10858|10667|10665|4469536
1336622400000|2012-05-10 04:00:00|10874|10830|10636|10635|10939|10935|10613|10612|4328371
1336708800000|2012-05-11 04:00:00|10337|10300|10214|10213|10379|10378|10161|10158|10140912
1336968000000|2012-05-14 04:00:00|10090|10055|9978|9976|10094|10092|9935|9932|9684906
1337054400000|2012-05-15 04:00:00|10030|10006|9991|9989|10177|10176|9980|9978|5406305
1337140800000|2012-05-16 04:00:00|10056|10031|9822|9821|10214|10213|9821|9820|5531333
1337227200000|2012-05-17 04:00:00|9867|9855|9710|9708|9995|9993|9709|9708|5946644
1337313600000|2012-05-18 04:00:00|9764|9752|9551|9550|9792|9789|9501|9500|6734794
1337572800000|2012-05-21 04:00:00|9504|9456|9663|9662|9757|9754|9404|9400|4974984
1337659200000|2012-05-22 04:00:00|9691|9680|9752|9751|9995|9992|9662|9659|5441549
1337745600000|2012-05-23 04:00:00|9662|9653|9811|9809|9852|9850|9552|9551|4875400
1337832000000|2012-05-24 04:00:00|9865|9831|9681|9679|9865|9844|9584|9581|4869229
1337918400000|2012-05-25 04:00:00|9685|9650|9669|9667|9779|9776|9656|9650|2919300
1338264000000|2012-05-29 04:00:00|9692|9686|9786|9785|9786|9785|9540|9538|4246803
1338350400000|2012-05-30 04:00:00|9658|9638|9463|9461|9690|9689|9442|9441|5425664
1338436800000|2012-05-31 04:00:00|9523|9521|9578|9567|9665|9662|9377|9370|4277060
1338523200000|2012-06-01 04:00:00|9433|9402|9264|9263|9433|9409|9220|9219|4963894
1338782400000|2012-06-04 04:00:00|9316|9280|9097|9096|9316|9298|9057|9055|4789816
1338868800000|2012-06-05 04:00:00|9109|9097|9221|9220|9300|9299|9076|9070|4308615
1338955200000|2012-06-06 04:00:00|9319|9304|9495|9493|9507|9506|9298|9289|5866046
1339041600000|2012-06-07 04:00:00|9689|9672|9396|9395|9750|9748|9331|9329|5666554
1339128000000|2012-06-08 04:00:00|9388|9364|9462|9461|9484|9482|9292|9287|3052532
1339387200000|2012-06-11 04:00:00|9610|9599|9280|9279|9676|9672|9268|9266|4594263
1339473600000|2012-06-12 04:00:00|9313|9290|9403|9401|9404|9403|9257|9250|3354027
1339560000000|2012-06-13 04:00:00|9350|9336|9273|9272|9443|9441|9228|9227|4222922
1339646400000|2012-06-14 04:00:00|9319|9293|9382|9379|9424|9423|9251|9250|4130256
1339732800000|2012-06-15 04:00:00|9367|9334|9566|9557|9577|9576|9276|9275|5601549
1339992000000|2012-06-18 04:00:00|9530|9492|9363|9362|9530|9511|9333|9332|3901002
1340078400000|2012-06-19 04:00:00|9442|9427|9642|9637|9747|9746|9423|9415|4544597
1340164800000|2012-06-20 04:00:00|9702|9700|9659|9650|9762|9758|9539|9536|4719813
1340251200000|2012-06-21 04:00:00|9686|9657|9394|9392|9688|9680|9388|9387|5161316
1340337600000|2012-06-22 04:00:00|9538|9504|9379|9378|9538|9530|9320|9316|4915302
1340596800000|2012-06-25 04:00:00|9239|9235|9120|9119|9248|9238|9067|9066|3915259
1340683200000|2012-06-26 04:00:00|9168|9132|9100|9099|9184|9183|9045|9043|4015903
1340769600000|2012-06-27 04:00:00|9138|9102|9331|9329|9380|9379|9132|9102|3345945
1340856000000|2012-06-28 04:00:00|9211|9189|9343|9341|9353|9351|9136|9133|4093972
1340942400000|2012-06-29 04:00:00|9619|9600|9576|9575|9619|9615|9454|9452|5557243
1341201600000|2012-07-02 04:00:00|9654|9653|9706|9705|9731|9728|9562|9558|1180753
1341288000000|2012-07-03 04:00:00|9741|9710|9859|9858|9878|9876|9663|9658|2203479
1341460800000|2012-07-05 04:00:00|9822|9749|9597|9596|9825|9781|9590|9589|3428205
1341547200000|2012-07-06 04:00:00|9480|9451|9550|9548|9600|9598|9450|9450|3100272
1341806400000|2012-07-09 04:00:00|9498|9476|9448|9447|9536|9534|9368|9367|3900561
1341892800000|2012-07-10 04:00:00|9510|9496|9425|9425|9530|9527|9315|9312|3262061
1341979200000|2012-07-11 04:00:00|9444|9376|9511|9509|9547|9546|9377|9375|4283289
1342065600000|2012-07-12 04:00:00|9440|9422|9405|9404|9475|9472|9324|9322|3011521
1342152000000|2012-07-13 04:00:00|9523|9482|9743|9742|9787|9785|9485|9476|4315783
1342411200000|2012-07-16 04:00:00|9799|9731|9774|9772|9815|9812|9606|9602|4245679
1342497600000|2012-07-17 04:00:00|10025|10021|9798|9797|10050|10043|9719|9718|8798721
1342584000000|2012-07-18 04:00:00|9749|9733|9654|9652|9782|9778|9619|9616|4231043
1342670400000|2012-07-19 04:00:00|9675|9655|9501|9500|9675|9667|9456|9455|5986810
1342756800000|2012-07-20 04:00:00|9449|9428|9417|9416|9530|9527|9411|9410|5086178
1343016000000|2012-07-23 04:00:00|9227|9203|9316|9315|9343|9341|9116|9115|4560649
1343102400000|2012-07-24 04:00:00|9338|9323|9449|9448|9460|9459|9330|9323|4938845
1343188800000|2012-07-25 04:00:00|9532|9503|9597|9596|9669|9668|9491|9475|4366875
1343275200000|2012-07-26 04:00:00|9734|9715|9806|9805|9820|9819|9676|9675|4755708
1343361600000|2012-07-27 04:00:00|9845|9822|10166|10164|10206|10205|9812|9810|6103361
1343620800000|2012-07-30 04:00:00|10116|10078|10086|10085|10218|10217|10037|10035|3442805
1343707200000|2012-07-31 04:00:00|10058|10022|10090|10089|10178|10177|10001|10000|2938056
1343793600000|2012-08-01 04:00:00|10144|10121|10015|10014|10180|10168|9987|9982|2937789
1343880000000|2012-08-02 04:00:00|9879|9846|9781|9779|9904|9902|9673|9672|3708863
1344225600000|2012-08-06 04:00:00|10144|10115|10196|10195|10285|10283|10080|10074|2604247
1344312000000|2012-08-07 04:00:00|10245|10220|10324|10323|10439|10437|10239|10220|3571362
1344398400000|2012-08-08 04:00:00|10252|10225|10248|10246|10332|10330|10223|10217|2262317
1344484800000|2012-08-09 04:00:00|10265|10230|10356|10355|10400|10399|10231|10229|2626200
1344571200000|2012-08-10 04:00:00|10350|10335|10301|10300|10350|10335|10212|10211|2996938
1344830400000|2012-08-13 04:00:00|10282|10235|10358|10357|10397|10394|10256|10235|1845028
1344916800000|2012-08-14 04:00:00|10441|10403|10325|10324|10564|10560|10293|10291|2991256
1345003200000|2012-08-15 04:00:00|10345|10309|10312|10311|10450|10446|10309|10305|2195985
1345089600000|2012-08-16 04:00:00|10342|10315|10356|10355|10393|10392|10263|10260|2227576
1345176000000|2012-08-17 04:00:00|10391|10366|10356|10355|10395|10393|10282|10280|2239642
1345435200000|2012-08-20 04:00:00|10358|10331|10530|10528|10550|10549|10320|10312|3634080
1345521600000|2012-08-21 04:00:00|10581|10565|10526|10525|10734|10733|10476|10474|4169405
1345608000000|2012-08-22 04:00:00|10480|10455|10469|10467|10635|10634|10368|10367|4008566
1345694400000|2012-08-23 04:00:00|10463|10430|10411|10410|10500|10496|10367|10365|2978047
1345780800000|2012-08-24 04:00:00|10374|10305|10494|10493|10522|10520|10226|10223|3315158
1346040000000|2012-08-27 04:00:00|10538|10498|10517|10515|10585|10584|10459|10458|2272017
1346126400000|2012-08-28 04:00:00|10450|10400|10509|10508|10590|10587|10422|10400|2328531
1346212800000|2012-08-29 04:00:00|10548|10515|10558|10557|10630|10628|10510|10500|2034715
1346299200000|2012-08-30 04:00:00|10511|10468|10475|10472|10521|10520|10397|10395|2603664
1346385600000|2012-08-31 04:00:00|10555|10510|10576|10575|10659|10654|10541|10510|2928110
1346731200000|2012-09-04 04:00:00|10574|10554|10646|10645|10725|10724|10560|10554|2891448
1346817600000|2012-09-05 04:00:00|10714|10667|10998|10997|11000|10999|10680|10667|6092434
1346904000000|2012-09-06 04:00:00|11077|11057|11349|11348|11378|11377|11007|11000|6203442
1346990400000|2012-09-07 04:00:00|11374|11368|11631|11630|11675|11674|11373|11367|5818232
1347249600000|2012-09-10 04:00:00|11606|11585|11471|11471|11625|11624|11454|11453|4052959
1347336000000|2012-09-11 04:00:00|11530|11505|11674|11673|11776|11775|11504|11501|3654280
1347422400000|2012-09-12 04:00:00|11750|11733|11829|11828|11846|11845|11670|11668|3942305
1347508800000|2012-09-13 04:00:00|11800|11776|12068|12064|12105|12104|11773|11767|5005973
1347595200000|2012-09-14 04:00:00|12128|12112|12132|12131|12260|12257|12049|12048|5826592
1347854400000|2012-09-17 04:00:00|12040|12004|11994|11993|12114|12108|11952|11951|2946054
1347940800000|2012-09-18 04:00:00|11940|11920|11992|11991|12037|12035|11877|11875|2766294
1348027200000|2012-09-19 04:00:00|12027|12004|11907|11906|12027|12016|11903|11902|3630393
1348113600000|2012-09-20 04:00:00|11765|11740|11770|11767|11783|11780|11625|11624|4073426
1348200000000|2012-09-21 04:00:00|11859|11835|11678|11674|11859|11835|11657|11656|4221711
1348459200000|2012-09-24 04:00:00|11648|11596|11670|11669|11744|11742|11496|11488|3434518
1348545600000|2012-09-25 04:00:00|11720|11699|11359|11357|11774|11764|11357|11355|4223641
1348632000000|2012-09-26 04:00:00|11325|11302|11309|11308|11365|11364|11196|11190|4883962
1348718400000|2012-09-27 04:00:00|11385|11367|11532|11530|11586|11585|11378|11367|3586078
1348804800000|2012-09-28 04:00:00|11501|11474|11370|11357|11501|11490|11324|11320|2936006
1349064000000|2012-10-01 04:00:00|11660|11640|11685|11681|11902|11900|11645|11640|4987220
1349150400000|2012-10-02 04:00:00|11772|11752|11724|11721|11824|11821|11710|11709|3507169
1349236800000|2012-10-03 04:00:00|11772|11755|11790|11789|11817|11816|11624|11621|2885401
1349323200000|2012-10-04 04:00:00|11867|11830|11994|11993|12037|12034|11796|11790|3566472
1349409600000|2012-10-05 04:00:00|12096|12069|11931|11929|12140|12139|11860|11855|3591008
1349668800000|2012-10-08 04:00:00|11835|11812|11939|11938|11973|11972|11818|11811|1924156
1349755200000|2012-10-09 04:00:00|11955|11862|11963|11962|12075|12074|11914|11862|3078978
1349841600000|2012-10-10 04:00:00|11975|11940|12009|12007|12029|12019|11907|11905|2596265
1349928000000|2012-10-11 04:00:00|12097|12076|12199|12197|12294|12293|12077|12075|4500757
1350014400000|2012-10-12 04:00:00|12184|12164|12026|12024|12230|12226|11990|11989|3578737
1350273600000|2012-10-15 04:00:00|12189|12165|12451|12450|12461|12460|12076|12075|6001638
1350360000000|2012-10-16 04:00:00|12425|12383|12331|12321|12597|12595|12236|12235|9039808
1350446400000|2012-10-17 04:00:00|12335|12306|12492|12491|12505|12500|12320|12305|6034173
1350532800000|2012-10-18 04:00:00|12381|12340|12515|12513|12649|12643|12334|12289|5149984
1350619200000|2012-10-19 04:00:00|12470|12446|12363|12359|12518|12515|12304|12301|5132538
1350878400000|2012-10-22 04:00:00|12295|12245|12266|12265|12438|12434|12193|12192|3411109
1350964800000|2012-10-23 04:00:00|12050|12039|11901|11900|12169|12165|11813|11812|5423576
1351051200000|2012-10-24 04:00:00|11994|11975|11983|11982|12135|12134|11981|11975|3417774
1351137600000|2012-10-25 04:00:00|12123|12072|11974|11973|12219|12215|11866|11864|3889967
1351224000000|2012-10-26 04:00:00|11917|11885|11944|11942|12042|12037|11840|11837|3737504
1351656000000|2012-10-31 04:00:00|12000|11962|12239|12238|12260|12259|11988|11962|3350963
1351742400000|2012-11-01 04:00:00|12328|12255|12481|12479|12488|12486|12240|12236|3111083
1351828800000|2012-11-02 04:00:00|12549|12525|12330|12329|12589|12586|12307|12305|2994276
1352091600000|2012-11-05 05:00:00|12322|12272|12411|12409|12447|12446|12211|12210|2422165
1352178000000|2012-11-06 05:00:00|12455|12431|12618|12617|12674|12672|12438|12430|3763175
1352264400000|2012-11-07 05:00:00|12284|12261|11804|11802|12320|12312|11798|11797|6515333
1352350800000|2012-11-08 05:00:00|11944|11905|11527|11526|11985|11982|11527|11525|5970183
1352437200000|2012-11-09 05:00:00|11474|11443|11618|11615|11787|11784|11386|11384|4490234
1352696400000|2012-11-12 05:00:00|11716|11670|11728|11726|11784|11782|11633|11630|2366226
1352782800000|2012-11-13 05:00:00|11615|11551|11650|11648|11837|11834|11518|11510|3014694
1352869200000|2012-11-14 05:00:00|11741|11567|11422|11421|11745|11738|11389|11388|3717608
1352955600000|2012-11-15 05:00:00|11463|11389|11546|11545|11636|11633|11398|11389|3301593
1353042000000|2012-11-16 05:00:00|11578|11531|11589|11577|11658|11655|11425|11423|4292486
1353301200000|2012-11-19 05:00:00|11733|11707|11831|11830|11920|11918|11720|11707|3273566
1353387600000|2012-11-20 05:00:00|11800|11741|11810|11808|11875|11873|11739|11737|3079410
1353474000000|2012-11-21 05:00:00|11856|11815|11770|11769|11856|11822|11685|11683|1972057
1353646800000|2012-11-23 05:00:00|11878|11793|12037|12019|12112|12026|11833|11793|1841505
1353906000000|2012-11-26 05:00:00|11949|11912|12091|12090|12094|12091|11851|11850|3137955
1353992400000|2012-11-27 05:00:00|12077|12063|11849|11848|12135|12133|11839|11838|3505112
1354078800000|2012-11-28 05:00:00|11757|11712|11932|11920|11932|11930|11658|11657|3460690
1354165200000|2012-11-29 05:00:00|12000|11981|11877|11874|12049|12044|11853|11852|2853686
1354251600000|2012-11-30 05:00:00|11836|11794|11784|11783|11945|11941|11770|11768|3233911
1354510800000|2012-12-03 05:00:00|11844|11820|11841|11840|11964|11962|11808|11807|2923904
1354597200000|2012-12-04 05:00:00|11838|11784|11652|11650|11840|11838|11622|11620|3190063
1354683600000|2012-12-05 05:00:00|11731|11700|11719|11718|11790|11784|11601|11600|2797193
1354770000000|2012-12-06 05:00:00|11754|11671|11720|11719|11754|11746|11622|11620|1981621
1354856400000|2012-12-07 05:00:00|11804|11775|11657|11656|11804|11796|11614|11613|3720678
1355115600000|2012-12-10 05:00:00|11660|11621|11696|11689|11718|11716|11565|11562|3074524
1355202000000|2012-12-11 05:00:00|11773|11737|11884|11882|11980|11979|11717|11704|5391339
1355288400000|2012-12-12 05:00:00|11934|11922|11810|11809|11998|11996|11809|11808|4508292
1355374800000|2012-12-13 05:00:00|11829|11775|11863|11862|11916|11915|11773|11759|3082209
1355461200000|2012-12-14 05:00:00|11847|11834|11938|11936|12007|12006|11832|11825|3343012
1355720400000|2012-12-17 05:00:00|12027|12021|12348|12347|12350|12348|12004|12000|5061684
1355806800000|2012-12-18 05:00:00|12489|12485|12778|12766|12800|12797|12451|12446|7449064
1355893200000|2012-12-19 05:00:00|12895|12880|12723|12721|12930|12929|12682|12681|5038837
1355979600000|2012-12-20 05:00:00|12749|12735|12970|12969|12973|12970|12662|12661|4143634
1356066000000|2012-12-21 05:00:00|12668|12614|12863|12862|12897|12895|12583|12563|5110102
1356325200000|2012-12-24 05:00:00|12858|12786|12783|12763|12858|12842|12741|12740|943744
1356498000000|2012-12-26 05:00:00|12825|12823|12721|12720|12930|12928|12714|12713|2019571
1356584400000|2012-12-27 05:00:00|12764|12733|12667|12665|12831|12830|12458|12455|3095915
1356670800000|2012-12-28 05:00:00|12573|12559|12552|12551|12662|12660|12539|12531|1689830
1356930000000|2012-12-31 05:00:00|12571|12518|12767|12762|12769|12766|12480|12479|3270924
1357102800000|2013-01-02 05:00:00|13168|13129|13166|13162|13168|13162|12965|12960|4098737
1357189200000|2013-01-03 05:00:00|13178|13149|13093|13091|13178|13176|13015|13013|3909513
1357275600000|2013-01-04 05:00:00|13082|13070|13466|13460|13466|13463|13033|13032|4642709
1357534800000|2013-01-07 05:00:00|13418|13393|13422|13420|13451|13450|13290|13287|3334830
1357621200000|2013-01-08 05:00:00|13381|13369|13314|13312|13396|13394|13271|13270|2512256
1357707600000|2013-01-09 05:00:00|13349|13306|13421|13416|13445|13442|13328|13306|3385186
1357794000000|2013-01-10 05:00:00|13513|13500|13737|13736|13816|13815|13415|13409|5348358
1357880400000|2013-01-11 05:00:00|13703|13697|13713|13712|13729|13714|13613|13609|2988116
1358139600000|2013-01-14 05:00:00|13763|13676|13609|13606|13763|13732|13567|13564|2296304
1358226000000|2013-01-15 05:00:00|13565|13547|13586|13585|13726|13725|13517|13511|4085129
1358312400000|2013-01-16 05:00:00|13898|13894|14100|14099|14159|14157|13793|13790|9778821
1358398800000|2013-01-17 05:00:00|14098|14078|14093|14090|14195|14194|13965|13962|6145113
1358485200000|2013-01-18 05:00:00|14141|14109|14446|14445|14483|14480|14127|14109|7064903
1358830800000|2013-01-22 05:00:00|14413|14400|14596|14594|14628|14627|14338|14334|4875145
1358917200000|2013-01-23 05:00:00|14579|14567|14557|14556|14594|14593|14482|14480|3598607
1359003600000|2013-01-24 05:00:00|14514|14484|14494|14493|14675|14674|14407|14405|4471012
1359090000000|2013-01-25 05:00:00|14435|14430|14451|14438|14528|14525|14331|14330|4252705
1359349200000|2013-01-28 05:00:00|14476|14462|14418|14417|14525|14515|14371|14370|2845534
1359435600000|2013-01-29 05:00:00|14414|14385|14720|14709|14750|14749|14389|14384|4326122
1359522000000|2013-01-30 05:00:00|14687|14680|14715|14708|14742|14737|14630|14621|3931010
1359608400000|2013-01-31 05:00:00|14647|14626|14787|14786|14800|14799|14628|14626|3143558
1359694800000|2013-02-01 05:00:00|14852|14829|14981|14980|15040|15039|14777|14771|4240882
1359954000000|2013-02-04 05:00:00|14833|14809|14754|14753|14895|14893|14662|14660|4090298
1360040400000|2013-02-05 05:00:00|14846|14809|15046|15045|15075|15073|14819|14809|3862251
1360126800000|2013-02-06 05:00:00|14996|14989|15116|15105|15116|15112|14919|14916|3694199
1360213200000|2013-02-07 05:00:00|15087|15028|15026|15025|15250|15249|14904|14900|4631106
1360299600000|2013-02-08 05:00:00|15079|15054|15159|15151|15198|15197|15042|15033|3394586
1360558800000|2013-02-11 05:00:00|15155|15141|15221|15220|15288|15286|15098|15095|3439669
1360645200000|2013-02-12 05:00:00|15259|15246|15410|15409|15433|15431|15178|15175|3783774
1360731600000|2013-02-13 05:00:00|15426|15411|15453|15450|15485|15482|15330|15327|4167991
1360818000000|2013-02-14 05:00:00|15414|15380|15595|15594|15672|15671|15372|15361|4395537
1360904400000|2013-02-15 05:00:00|15645|15626|15498|15496|15655|15649|15409|15408|4061864
1361250000000|2013-02-19 05:00:00|15585|15556|15865|15865|15868|15867|15526|15520|4566954
1361336400000|2013-02-20 05:00:00|15824|15807|15519|15518|15850|15844|15458|15456|4572169
1361422800000|2013-02-21 05:00:00|15372|15371|15090|15076|15395|15394|14981|14980|7584396
1361509200000|2013-02-22 05:00:00|15249|15238|15407|15396|15414|15410|15205|15204|4424786
1361768400000|2013-02-25 05:00:00|15525|15519|14779|14755|15570|15568|14762|14755|5948411
1361854800000|2013-02-26 05:00:00|14812|14793|14801|14800|14945|14936|14674|14668|5358546
1361941200000|2013-02-27 05:00:00|14795|14787|15169|15157|15206|15205|14789|14765|4414618
1362027600000|2013-02-28 05:00:00|15149|15130|14984|14973|15240|15237|14984|14973|4118767
1362114000000|2013-03-01 05:00:00|14848|14810|15052|15050|15170|15168|14727|14719|4273662
1362373200000|2013-03-04 05:00:00|15010|15000|15228|15213|15248|15244|14974|14971|3069440
1362459600000|2013-03-05 05:00:00|15370|15345|15305|15281|15496|15493|15283|15278|4315523
1362546000000|2013-03-06 05:00:00|15429|15404|15418|15403|15505|15503|15281|15280|3463885
1362632400000|2013-03-07 05:00:00|15500|15441|15669|15667|15719|15717|15458|15441|3646005
1362718800000|2013-03-08 05:00:00|15616|15605|15290|15284|15625|15615|15205|15201|6247124
1362974400000|2013-03-11 04:00:00|15299|15247|15332|15317|15436|15432|15240|15236|3377267
1363060800000|2013-03-12 04:00:00|15338|15325|15190|15174|15380|15376|15047|15045|3205013
1363147200000|2013-03-13 04:00:00|15226|15185|15195|15154|15287|15286|15059|15056|2964540
1363233600000|2013-03-14 04:00:00|15249|15215|15392|15391|15437|15432|15223|15215|3389946
1363320000000|2013-03-15 04:00:00|15155|15126|15504|15495|15565|15562|15146|15126|6138125
1363579200000|2013-03-18 04:00:00|15287|15249|15198|15191|15311|15308|15090|15088|3531376
1363665600000|2013-03-19 04:00:00|15286|15232|14891|14881|15310|15305|14784|14782|4439030
1363752000000|2013-03-20 04:00:00|15002|14991|15027|15013|15150|15147|14930|14925|2598043
1363838400000|2013-03-21 04:00:00|14944|14910|14542|14532|15023|15021|14538|14532|4385264
1363924800000|2013-03-22 04:00:00|14652|14645|14697|14662|14768|14767|14562|14561|3115811
1364184000000|2013-03-25 04:00:00|14805|14765|14627|14608|14867|14865|14472|14468|3578707
1364270400000|2013-03-26 04:00:00|14816|14815|14661|14644|14840|14827|14489|14485|3612624
1364356800000|2013-03-27 04:00:00|14599|14586|14790|14779|14865|14863|14595|14585|3780650
1364443200000|2013-03-28 04:00:00|14831|14828|14723|14700|14908|14905|14715|14700|2455291
1364788800000|2013-04-01 04:00:00|14700|14654|14605|14592|14806|14802|14462|14459|2365878
1364875200000|2013-04-02 04:00:00|14527|14503|14677|14595|14749|14748|14477|14476|3180727
1364961600000|2013-04-03 04:00:00|14682|14659|14341|14340|14690|14673|14219|14217|4077454
1365048000000|2013-04-04 04:00:00|14354|14348|14298|14297|14495|14493|14224|14221|3015822
1365134400000|2013-04-05 04:00:00|14148|14059|14367|14366|14380|14379|14037|14033|3526737
1365393600000|2013-04-08 04:00:00|14380|14367|14377|14376|14420|14407|14184|14183|2685813
1365480000000|2013-04-09 04:00:00|14452|14410|14648|14502|14758|14756|14412|14403|2920935
1365566400000|2013-04-10 04:00:00|14741|14708|14936|14935|14975|14973|14734|14708|2668371
1365652800000|2013-04-11 04:00:00|14949|14932|14901|14900|15060|15057|14827|14822|2730314
1365739200000|2013-04-12 04:00:00|14849|14818|14903|14902|14961|14958|14703|14700|2836470
1365998400000|2013-04-15 04:00:00|14880|14877|14702|14634|15145|15144|14558|14553|5061333
1366084800000|2013-04-16 04:00:00|14812|14801|14393|14389|14844|14841|14216|14214|7657113
1366171200000|2013-04-17 04:00:00|14319|14275|14057|14042|14361|14359|13806|13805|5948916
1366257600000|2013-04-18 04:00:00|14009|13964|13867|13856|14090|14085|13744|13742|4563241
1366344000000|2013-04-19 04:00:00|13951|13931|13878|13854|13989|13982|13787|13784|3736389
1366603200000|2013-04-22 04:00:00|13917|13890|13949|13931|13988|13985|13730|13727|2853333
1366689600000|2013-04-23 04:00:00|14057|14044|14282|14281|14339|14336|13995|13990|3427427
1366776000000|2013-04-24 04:00:00|14346|14331|14444|14376|14446|14444|14298|14290|2293848
1366862400000|2013-04-25 04:00:00|14413|14393|14486|14469|14607|14603|14379|14373|2428459
1366948800000|2013-04-26 04:00:00|14481|14432|14408|14397|14545|14536|14308|14307|1942682
1367208000000|2013-04-29 04:00:00|14472|14460|14506|14505|14591|14588|14400|14389|2581516
1367294400000|2013-04-30 04:00:00|14533|14502|14604|14584|14656|14648|14472|14450|2191055
1367380800000|2013-05-01 04:00:00|14583|14578|14268|14251|14583|14578|14242|14240|3268138
1367467200000|2013-05-02 04:00:00|14309|14225|14359|14351|14366|14364|14047|14046|3816292
1367553600000|2013-05-03 04:00:00|14559|14526|14528|14527|14685|14682|14508|14506|3748457
1367812800000|2013-05-06 04:00:00|14627|14590|14848|14837|14954|14951|14568|14558|3603293
1367899200000|2013-05-07 04:00:00|14967|14942|14932|14931|14994|14991|14756|14754|2942574
1367985600000|2013-05-08 04:00:00|14920|14905|15017|15016|15099|15097|14855|14839|3308504
1368072000000|2013-05-09 04:00:00|15018|14985|14864|14853|15088|15086|14827|14825|2620240
1368158400000|2013-05-10 04:00:00|14883|14849|14902|14900|14920|14914|14752|14750|2409465
1368417600000|2013-05-13 04:00:00|14754|14725|14955|14954|15033|15032|14705|14705|2746213
1368504000000|2013-05-14 04:00:00|14963|14950|15457|15456|15494|15491|14955|14950|5260163
1368590400000|2013-05-15 04:00:00|15412|15406|15569|15543|15630|15627|15380|15375|3839496
1368676800000|2013-05-16 04:00:00|15478|15461|15447|15446|15750|15748|15397|15396|3078273
1368763200000|2013-05-17 04:00:00|15544|15517|15835|15824|15870|15869|15505|15500|3928697
1369022400000|2013-05-20 04:00:00|15770|15754|15898|15897|16049|16047|15756|15750|3777043
1369108800000|2013-05-21 04:00:00|15872|15865|16086|16000|16174|16169|15856|15850|3838049
1369195200000|2013-05-22 04:00:00|16070|16010|15949|15923|16447|16441|15857|15853|5831284
1369281600000|2013-05-23 04:00:00|15638|15616|15762|15733|15890|15888|15467|15460|5270497
1369368000000|2013-05-24 04:00:00|15558|15530|15925|15872|15925|15888|15534|15527|2973634
1369713600000|2013-05-28 04:00:00|16080|16078|16090|16060|16268|16266|15992|15990|4165742
1369800000000|2013-05-29 04:00:00|15983|15957|16288|16287|16415|16412|15954|15940|4703030
1369886400000|2013-05-30 04:00:00|16264|16244|16443|16432|16547|16545|16107|16100|4122882
1369972800000|2013-05-31 04:00:00|16400|16375|16216|16202|16586|16578|16209|16202|3678772
1370232000000|2013-06-03 04:00:00|16158|16120|16369|16351|16374|16372|15980|15977|4327954
1370318400000|2013-06-04 04:00:00|16349|16343|16172|16157|16574|16568|16052|16050|3617995
1370404800000|2013-06-05 04:00:00|16161|16146|15837|15812|16294|16279|15757|15755|3872387
1370491200000|2013-06-06 04:00:00|15829|15810|15982|15965|15982|15974|15639|15634|2953184
1370577600000|2013-06-07 04:00:00|16094|16051|16650|16590|16650|16614|16091|16051|5381946
1370836800000|2013-06-10 04:00:00|16681|16666|16750|16749|16820|16818|16531|16528|3661794
1370923200000|2013-06-11 04:00:00|16554|16522|16340|16337|16640|16635|16320|16317|3480003
1371009600000|2013-06-12 04:00:00|16495|16459|16198|16172|16495|16487|16112|16106|3022998
1371096000000|2013-06-13 04:00:00|16117|16100|16601|16566|16640|16638|16114|16100|3471566
1371182400000|2013-06-14 04:00:00|16569|16561|16314|16279|16612|16607|16294|16263|2699690
1371441600000|2013-06-17 04:00:00|16432|16405|16421|16393|16570|16566|16298|16289|2438125
1371528000000|2013-06-18 04:00:00|16436|16421|16430|16410|16487|16477|16307|16304|1831026
1371614400000|2013-06-19 04:00:00|16439|16418|16156|16155|16494|16490|16155|16151|3333440
1371700800000|2013-06-20 04:00:00|15921|15915|15544|15543|15999|15993|15490|15483|6141973
1371787200000|2013-06-21 04:00:00|15717|15702|15435|15410|15740|15722|15235|15230|4358591
1372046400000|2013-06-24 04:00:00|15199|15175|15101|15071|15262|15257|14879|14875|3743990
1372132800000|2013-06-25 04:00:00|15251|15233|15324|15285|15432|15428|15159|15155|2968988
1372219200000|2013-06-26 04:00:00|15450|15437|15166|15165|15456|15449|15082|15075|3407762
1372305600000|2013-06-27 04:00:00|15304|15281|15355|15344|15499|15498|15266|15261|2495734
1372392000000|2013-06-28 04:00:00|15273|15255|15126|15114|15280|15272|15102|15100|2409180
1372651200000|2013-07-01 04:00:00|15290|15277|15201|15169|15412|15410|15175|15169|2208132
1372737600000|2013-07-02 04:00:00|15134|15126|15105|15063|15320|15316|14992|14990|2477740
1372824000000|2013-07-03 04:00:00|14987|14949|15074|15023|15146|15138|14936|14926|1186790
1372996800000|2013-07-05 04:00:00|15240|15230|15332|15314|15332|15324|15154|15150|2018213
1373256000000|2013-07-08 04:00:00|15460|15420|15384|15371|15483|15480|15290|15287|2417817
1373342400000|2013-07-09 04:00:00|15501|15497|15695|15694|15744|15740|15324|15317|2915932
1373428800000|2013-07-10 04:00:00|15667|15666|15594|15563|15763|15757|15470|15466|2230720
1373515200000|2013-07-11 04:00:00|15879|15855|15770|15768|15978|15972|15614|15611|2758092
1373601600000|2013-07-12 04:00:00|15926|15865|16014|15960|16031|16026|15860|15854|2587107
1373860800000|2013-07-15 04:00:00|16300|16262|16334|16300|16339|16337|16120|16116|3870814
1373947200000|2013-07-16 04:00:00|16396|16370|16029|16026|16430|16420|15946|15943|5396386
1374033600000|2013-07-17 04:00:00|15986|15944|16160|16132|16200|16198|15956|15929|3540968
1374120000000|2013-07-18 04:00:00|16158|16137|16415|16414|16456|16452|16154|16124|3281037
1374206400000|2013-07-19 04:00:00|16444|16373|16446|16425|16487|16484|16259|16258|2982260
1374465600000|2013-07-22 04:00:00|16414|16401|16628|16619|16633|16632|16389|16382|2442772
1374552000000|2013-07-23 04:00:00|16683|16648|16631|16600|16743|16741|16556|16552|2333371
1374638400000|2013-07-24 04:00:00|16679|16660|16510|16508|16696|16679|16445|16444|2278188
1374724800000|2013-07-25 04:00:00|16458|16443|16601|16562|16601|16598|16369|16363|2050572
1374811200000|2013-07-26 04:00:00|16585|16483|16553|16300|16585|16561|16435|16300|2102457
1375070400000|2013-07-29 04:00:00|16468|16448|16317|16316|16488|16482|16207|16202|2692694
1375156800000|2013-07-30 04:00:00|16352|16315|16265|16245|16405|16401|16236|16232|2313043
1375243200000|2013-07-31 04:00:00|16257|16247|16454|16423|16600|16595|16246|16243|3308120
1375329600000|2013-08-01 04:00:00|16609|16568|16753|16734|16790|16789|16501|16486|2988528
1375416000000|2013-08-02 04:00:00|16700|16678|16723|16718|16790|16787|16652|16646|1354474
1375675200000|2013-08-05 04:00:00|16744|16720|16832|16817|16969|16964|16645|16641|2514543
1375761600000|2013-08-06 04:00:00|16800|16760|16491|16466|16835|16823|16456|16446|3401092
1375848000000|2013-08-07 04:00:00|16420|16390|16357|16339|16425|16421|16211|16205|2024286
1375934400000|2013-08-08 04:00:00|16475|16463|16305|16282|16644|16642|16284|16282|2516108
1376020800000|2013-08-09 04:00:00|16235|16214|16226|16200|16412|16408|16206|16200|1877852
1376280000000|2013-08-12 04:00:00|16195|16111|16170|16167|16240|16237|16059|16055|1896988
1376366400000|2013-08-13 04:00:00|16200|16198|16393|16366|16455|16450|16102|16092|2132136
1376452800000|2013-08-14 04:00:00|16402|16379|16350|16329|16484|16475|16294|16291|1568037
1376539200000|2013-08-15 04:00:00|16254|16175|16090|16069|16254|16191|16010|16007|2081608
1376625600000|2013-08-16 04:00:00|16065|16008|16096|16059|16231|16225|16019|16003|1892863
1376884800000|2013-08-19 04:00:00|16023|15980|15865|15838|16079|16073|15853|15838|2105702
1376971200000|2013-08-20 04:00:00|15891|15866|15953|15952|16006|16002|15778|15772|2152133
1377057600000|2013-08-21 04:00:00|15897|15879|15701|15701|15923|15914|15655|15650|2774624
1377144000000|2013-08-22 04:00:00|15786|15740|15973|15951|15973|15964|15722|15720|2147957
1377230400000|2013-08-23 04:00:00|15987|15957|15878|15855|15987|15976|15804|15800|1347095
1377489600000|2013-08-26 04:00:00|15865|15820|15801|15797|16072|16070|15784|15775|1713763
1377576000000|2013-08-27 04:00:00|15588|15567|15314|15313|15657|15650|15297|15293|2823909
1377662400000|2013-08-28 04:00:00|15310|15276|15313|15291|15418|15413|15159|15143|2112808
1377748800000|2013-08-29 04:00:00|15261|15236|15365|15364|15470|15467|15225|15204|1919074
1377835200000|2013-08-30 04:00:00|15397|15376|15213|15212|15400|15387|15138|15133|1830432
1378180800000|2013-09-03 04:00:00|15440|15391|15470|15469|15604|15602|15356|15351|2279943
1378267200000|2013-09-04 04:00:00|15474|15462|15597|15568|15725|15720|15441|15436|2010017
1378353600000|2013-09-05 04:00:00|15600|15589|15646|15603|15806|15799|15579|15545|1660069
1378440000000|2013-09-06 04:00:00|15698|15652|15678|15662|15771|15768|15347|15340|2282451
1378699200000|2013-09-09 04:00:00|15788|15717|15965|15943|15970|15969|15717|15713|1974047
1378785600000|2013-09-10 04:00:00|16317|16298|16521|16512|16554|16551|16257|16256|4745138
1378872000000|2013-09-11 04:00:00|16515|16501|16504|16491|16590|16576|16380|16377|1973745
1378958400000|2013-09-12 04:00:00|16530|16481|16364|16326|16538|16531|16308|16307|2491043
1379044800000|2013-09-13 04:00:00|16438|16427|16400|16400|16478|16465|16299|16295|2084628
1379304000000|2013-09-16 04:00:00|16663|16629|16718|16690|16858|16856|16534|16519|3397666
1379390400000|2013-09-17 04:00:00|16748|16734|16747|16745|16763|16756|16569|16566|2430251
1379476800000|2013-09-18 04:00:00|16713|16643|16816|16790|16909|16903|16565|16564|3231930
1379563200000|2013-09-19 04:00:00|17000|16936|16766|16765|17008|16960|16689|16687|3238363
1379649600000|2013-09-20 04:00:00|16849|16815|16750|16748|16849|16818|16404|16403|6062123
1379908800000|2013-09-23 04:00:00|16818|16787|16571|16510|16846|16832|16477|16472|4258645
1379995200000|2013-09-24 04:00:00|16573|16550|16330|16300|16640|16630|16300|16299|2959823
1380081600000|2013-09-25 04:00:00|16338|16325|16243|16216|16370|16363|16118|16116|3450224
1380168000000|2013-09-26 04:00:00|16301|16292|16247|16218|16394|16390|16106|16104|2480300
1380254400000|2013-09-27 04:00:00|16100|16068|16039|15969|16100|16086|15946|15943|3376371
1380513600000|2013-09-30 04:00:00|15788|15746|15852|15826|15914|15908|15666|15657|2341701
1380600000000|2013-10-01 04:00:00|15916|15845|15918|15882|16034|16029|15768|15756|2179287
1380686400000|2013-10-02 04:00:00|15801|15765|15901|15857|15959|15955|15756|15751|1949727
1380772800000|2013-10-03 04:00:00|15865|15852|15701|15674|15925|15912|15549|15546|2559687
1380859200000|2013-10-04 04:00:00|15705|15688|15657|15642|15740|15722|15609|15608|2585042
1381118400000|2013-10-07 04:00:00|15548|15515|15425|15424|15623|15618|15424|15422|2349263
1381204800000|2013-10-08 04:00:00|15469|15460|15316|15307|15520|15519|15301|15300|2625420
1381291200000|2013-10-09 04:00:00|15399|15356|15467|15423|15534|15532|15291|15283|2991591
1381377600000|2013-10-10 04:00:00|15684|15650|15801|15798|15825|15820|15604|15600|3097263
1381464000000|2013-10-11 04:00:00|15860|15840|16011|15987|16050|16048|15755|15752|2508021
1381723200000|2013-10-14 04:00:00|15847|15819|15944|15943|15992|15988|15752|15750|2182781
1381809600000|2013-10-15 04:00:00|16004|15985|15758|15757|16004|15998|15752|15750|2770554
1381896000000|2013-10-16 04:00:00|15890|15857|16249|16210|16250|16249|15777|15750|3329170
1381982400000|2013-10-17 04:00:00|15667|15627|15849|15809|15914|15907|15612|15595|6760094
1382068800000|2013-10-18 04:00:00|15918|15879|15866|15863|15965|15962|15670|15668|4622969
1382328000000|2013-10-21 04:00:00|15876|15869|15980|15979|16065|16064|15833|15825|2460516
1382414400000|2013-10-22 04:00:00|16072|16055|15931|15923|16076|16068|15830|15823|2868780
1382500800000|2013-10-23 04:00:00|15829|15781|15781|15764|15829|15804|15657|15656|2514703
1382587200000|2013-10-24 04:00:00|15952|15941|16003|15988|16037|16034|15898|15883|2385301
1382673600000|2013-10-25 04:00:00|16002|15999|16225|16201|16225|16219|15992|15991|3056372
1382932800000|2013-10-28 04:00:00|16200|16192|16162|16138|16220|16219|16027|16025|2787356
1383019200000|2013-10-29 04:00:00|16204|16181|16215|16206|16313|16307|16106|16100|3499518
1383105600000|2013-10-30 04:00:00|16262|16239|16213|16194|16298|16291|16120|16108|2109959
1383192000000|2013-10-31 04:00:00|16225|16202|16104|16033|16340|16329|16094|16033|2203491
1383278400000|2013-11-01 04:00:00|16135|16101|16226|16088|16262|16259|16076|16072|2243799
1383541200000|2013-11-04 05:00:00|16247|16220|16319|16318|16325|16321|16163|16158|1540734
1383627600000|2013-11-05 05:00:00|16239|16165|16195|16194|16265|16263|16081|16078|2347991
1383714000000|2013-11-06 05:00:00|16250|16243|16357|16338|16430|16429|16244|16235|2698165
1383800400000|2013-11-07 05:00:00|16399|16384|15971|15961|16422|16414|15964|15960|3056608
1383886800000|2013-11-08 05:00:00|16035|16025|16317|16314|16373|16368|15995|15966|3527721
1384146000000|2013-11-11 05:00:00|16300|16295|16398|16347|16475|16473|16235|16213|1940997
1384232400000|2013-11-12 05:00:00|16309|16277|16298|16270|16442|16438|16216|16213|1995498
1384318800000|2013-11-13 05:00:00|16180|16169|16294|16293|16373|16370|16128|16120|3028418
1384405200000|2013-11-14 05:00:00|16359|16335|16325|16310|16399|16394|16243|16237|2802895
1384491600000|2013-11-15 05:00:00|16338|16304|16468|16411|16543|16541|16331|16304|2445554
1384750800000|2013-11-18 05:00:00|16487|16474|16569|16568|16765|16763|16423|16420|3372661
1384837200000|2013-11-19 05:00:00|16599|16572|16675|16615|16800|16799|16564|16560|2508553
1384923600000|2013-11-20 05:00:00|16685|16671|16511|16490|16725|16724|16489|16484|2427362
1385010000000|2013-11-21 05:00:00|16550|16525|16711|16694|16734|16730|16506|16500|2715047
1385096400000|2013-11-22 05:00:00|16692|16656|16847|16797|16847|16823|16553|16552|2316708
1385355600000|2013-11-25 05:00:00|16869|16859|16964|16943|17050|17049|16864|16850|2771042
1385442000000|2013-11-26 05:00:00|16940|16918|16815|16500|17070|17068|16807|16500|2389559
1385528400000|2013-11-27 05:00:00|16805|16782|16816|16815|16891|16876|16690|16687|1906772
1385701200000|2013-11-29 05:00:00|16818|16792|16898|16898|17040|17037|16773|16719|1735707
1385960400000|2013-12-02 05:00:00|17000|16958|16985|16964|17160|17157|16871|16863|2717475
1386046800000|2013-12-03 05:00:00|16915|16905|16810|16809|17078|17075|16794|16790|2736781
1386133200000|2013-12-04 05:00:00|16766|16735|16886|16867|16997|16991|16736|16731|2169576
1386219600000|2013-12-05 05:00:00|16767|16707|16554|16552|16799|16791|16536|16535|3155288
1386306000000|2013-12-06 05:00:00|16767|16730|16731|16677|16797|16790|16483|16480|2495327
1386565200000|2013-12-09 05:00:00|16800|16742|16778|16762|16914|16909|16690|16682|2125660
1386651600000|2013-12-10 05:00:00|16796|16751|16977|16975|17220|17214|16780|16751|3273265
1386738000000|2013-12-11 05:00:00|16957|16950|16765|16752|16988|16982|16715|16711|2262166
1386824400000|2013-12-12 05:00:00|16733|16675|16854|16828|16898|16896|16671|16610|2264296
1386910800000|2013-12-13 05:00:00|16868|16849|16900|16827|16930|16923|16763|16760|1925150
1387170000000|2013-12-16 05:00:00|16936|16891|17106|17082|17149|17142|16910|16891|2495348
1387256400000|2013-12-17 05:00:00|17105|17086|17066|17011|17105|17098|16972|16966|2151973
1387342800000|2013-12-18 05:00:00|17130|17079|17500|17490|17500|17491|17000|16999|3499076
1387429200000|2013-12-19 05:00:00|17475|17421|17484|17472|17580|17576|17401|17400|2274825
1387515600000|2013-12-20 05:00:00|17500|17416|17540|17539|17580|17579|17377|17373|2765336
1387774800000|2013-12-23 05:00:00|17597|17579|17656|17640|17670|17669|17558|17550|1222782
1387861200000|2013-12-24 05:00:00|17640|17637|17617|17616|17669|17665|17546|17544|621346
1388034000000|2013-12-26 05:00:00|17694|17654|17645|17644|17694|17671|17523|17518|1086038
1388120400000|2013-12-27 05:00:00|17644|17627|17663|17474|17663|17644|17563|17474|988296
1388379600000|2013-12-30 05:00:00|17670|17651|17577|17561|17717|17712|17527|17526|976479
1388466000000|2013-12-31 05:00:00|17641|17596|17747|17658|17747|17742|17625|17596|1074127
1388638800000|2014-01-02 05:00:00|17722|17697|17699|17671|17838|17825|17636|17632|1430279
1388725200000|2014-01-03 05:00:00|17726|17695|17818|17511|17885|17879|17693|17511|1524973
1388984400000|2014-01-06 05:00:00|17917|17899|17941|17940|18116|18109|17888|17887|2285182
1389070800000|2014-01-07 05:00:00|18091|18031|17826|17824|18099|18093|17756|17750|2280740
1389157200000|2014-01-08 05:00:00|17849|17844|17842|17832|17895|17887|17727|17726|1664869
1389243600000|2014-01-09 05:00:00|17882|17875|17766|17747|17885|17876|17669|17660|1578940
1389330000000|2014-01-10 05:00:00|17768|17750|17841|17840|17878|17865|17703|17700|1884579
1389589200000|2014-01-13 05:00:00|17900|17569|17630|17575|17900|17900|17571|17569|2281762
1389675600000|2014-01-14 05:00:00|17750|17571|17658|17631|17750|17745|17571|17571|1729327
1389762000000|2014-01-15 05:00:00|17974|17700|17950|17920|17974|17971|17703|17700|2950068
1389848400000|2014-01-16 05:00:00|18402|17545|17583|17552|18402|18125|17454|17450|3972764
1389934800000|2014-01-17 05:00:00|17700|17450|17650|17635|17728|17725|17460|17450|2848365
1390280400000|2014-01-21 05:00:00|17709|17134|17319|17295|17709|17695|17139|17134|4274897
1390366800000|2014-01-22 05:00:00|17464|17295|17464|17368|17464|17461|17279|17278|2118268
1390453200000|2014-01-23 05:00:00|17488|16816|17082|17031|17488|17302|16905|16816|3373676
1390539600000|2014-01-24 05:00:00|16996|16722|16775|16750|16996|16994|16726|16722|3400124
1390798800000|2014-01-27 05:00:00|16848.9|16698|16464|16401|16848.9|16830|16300|16300|4750109
1390885200000|2014-01-28 05:00:00|16748|16459|16745|16701|16748|16714|16469|16459|2681176
1390971600000|2014-01-29 05:00:00|16625|16499|16467|16435|16625|16625|16373|16362|2766623
1391058000000|2014-01-30 05:00:00|16617|16455|16588|16550|16617|16609|16460|16455|2250245
1391144400000|2014-01-31 05:00:00|16597.9|16370|16449|16412|16597.9|16594|16290|16290|2599625
1391403600000|2014-02-03 05:00:00|16612|15999|16020|15982|16612|16570|15979|15850|4239837
1391490000000|2014-02-04 05:00:00|16257.5|15985|16176|16125|16257.5|16251|15986|15985|2628546
1391576400000|2014-02-05 05:00:00|16265|16008|16044|16031|16265|16260|16008|16008|2643138
1391662800000|2014-02-06 05:00:00|16209|16010.01|16209|16138|16209|16194|16013|16010.01|3269819
1391749200000|2014-02-07 05:00:00|16500|15800|16200|16172|16500|16282|16030|15800|4225693
1392008400000|2014-02-10 05:00:00|16190|16028|16140|16100|16190|16177|16031|16028|2977695
1392094800000|2014-02-11 05:00:00|16375|16000|16410|16405|16497|16493|16033|16000|4292277
1392181200000|2014-02-12 05:00:00|16500|16185|16350|16325|16523|16520|16295|16185|2634853
1392267600000|2014-02-13 05:00:00|16550|16000|16425|16357|16550|16435|16214|16000|2748765
1392354000000|2014-02-14 05:00:00|16450|16000|16370|16352|16489|16450|16295|16000|3640579
1392699600000|2014-02-18 05:00:00|16403|16385|16455|16430|16595|16555|16375|16150|2993932
1392786000000|2014-02-19 05:00:00|16455|16430|16389|16327|16620|16616|16298|16290|3240153
1392872400000|2014-02-20 05:00:00|16389|16327|16497|16430|16497|16496|16270|16267.18|2199269
1392958800000|2014-02-21 05:00:00|16547|16430|16440|16416|16564.9|16560|16400|16400|2204366
1393218000000|2014-02-24 05:00:00|16440|16415|16654|16639|16741|16740|16440|16400|2713046
1393304400000|2014-02-25 05:00:00|16654|16639|16375|16370|16875|16650|16318|16314|2910847
1393390800000|2014-02-26 05:00:00|16375|16370|16288|16251|16389.5|16387|16080|16077|3313568
1393477200000|2014-02-27 05:00:00|16288|16251|16570|16538|16589|16577|16243|16123|3045691
1393563600000|2014-02-28 05:00:00|16570|16538|16666|16601|16979|16779|16476|16143|3341121
1393822800000|2014-03-03 05:00:00|16645|16601|16499|16444|16645|16601|16340|16340|2613496
1393909200000|2014-03-04 05:00:00|16499|16444|16873|16839|16885|16874|16499|16393.99|2792968
1393995600000|2014-03-05 05:00:00|16873|16839|17215|17183|17290|17287|16832|16825.01|3827060
1394082000000|2014-03-06 05:00:00|17215|17205|17280|17263|17400|17395|17211|17205|2493096
1394168400000|2014-03-07 05:00:00|17280|17275|17425|17401|17559|17557|17275|17275|3483376
1394424000000|2014-03-10 04:00:00|17650|16990|17355|17336|17650|17446|17248|16990|1785254
1394510400000|2014-03-11 04:00:00|17355|17336|17015|16975|17512|17386|16980|16785|3109770
1394596800000|2014-03-12 04:00:00|17000|16975|17000|16958|17000|16999|16785|16781|2149358
1394683200000|2014-03-13 04:00:00|17000|16958|16690|16660|17123.9|17121|16659|16657|2871086
1394769600000|2014-03-14 04:00:00|16690|16660|16523|16503|16739.5|16734|16505|16503|2289152
1395028800000|2014-03-17 04:00:00|16582|16499|16709|16675|17183|16877|16582|16498|2621203
1395115200000|2014-03-18 04:00:00|16900|16684|16827|16800|16900|16898|16697|16684|1606987
1395201600000|2014-03-19 04:00:00|17143|16498|16830|16810|17143|17008|16688|16498|2648855
1395288000000|2014-03-20 04:00:00|17275|16498|16940|16902|17275|17040|16733|16498|3392292
1395374400000|2014-03-21 04:00:00|17035|16922|16715|16684|17035|16996|16693|16675|4004253
1395633600000|2014-03-24 04:00:00|17100|16600|16598|16575|17100|16791|16512|16510|2176512
1395720000000|2014-03-25 04:00:00|16844|16498|16375|16330|16845|16725|16287|16280|3768443
1395806400000|2014-03-26 04:00:00|16645|16250|16241|16210|16645|16500|16100|16052|2134277
1395892800000|2014-03-27 04:00:00|16529|16077|16289|16232|16529|16328|16083|16077|3034014
1395979200000|2014-03-28 04:00:00|16419|16129|16267|16202|16419|16414|16132|16129|2187904
1396238400000|2014-03-31 04:00:00|16439|16222|16390|16360|16439|16410|16226|16222|1876906
1396324800000|2014-04-01 04:00:00|16808|16355|16585|16518|16808|16627|16429|16355|2842793
1396411200000|2014-04-02 04:00:00|16790|16450|16739|16700|16790|16752|16550|16450|2028664
1396497600000|2014-04-03 04:00:00|16949|16450|16650|16573|16949|16762|16500|16450|1959903
1396584000000|2014-04-04 04:00:00|16870|16510|16386|16324|16888|16701|16287|16150|2730478
1396843200000|2014-04-07 04:00:00|16300|16047|15890|15875|16643|16313|15846|15840|3742648
1396929600000|2014-04-08 04:00:00|16103|15611|15689|15365|16103|15883|15551|15365|5898749
1397016000000|2014-04-09 04:00:00|15869|15670|15835|15821|15900|15899|15643|15642|3322735
1397102400000|2014-04-10 04:00:00|15888|15580|15620|15580|15888|15847|15583|15580|4058696
1397188800000|2014-04-11 04:00:00|15598|15165|15323|15247|15598|15598|15180|15165|5398242
1397448000000|2014-04-14 04:00:00|15492|15201|15519|15467|15537|15530|15288|15201|2578528
1397534400000|2014-04-15 04:00:00|15643|15227|15690|15520|15700|15600|15311|15227|3074165
1397620800000|2014-04-16 04:00:00|15732|15512|15800|15700|15800|15775|15517|15512|2693640
1397707200000|2014-04-17 04:00:00|15925|15715|15740|15721|16178|16163|15735|15715|3972510
1398052800000|2014-04-21 04:00:00|15761|15722|15798|15742|15830|15825|15635|15623|2028033
1398139200000|2014-04-22 04:00:00|15975|15719|16065|15962|16098|16094|15739|15719|3659469
1398225600000|2014-04-23 04:00:00|16124|15928|16124|16075|16124|16093|15930|15928|1663880
1398312000000|2014-04-24 04:00:00|16211|16020|16099|16056|16211|16206|16062|16020|2572069
1398398400000|2014-04-25 04:00:00|16085|15791|15864|15841|16085|16075|15795|15791|2401234
1398657600000|2014-04-28 04:00:00|15940|15400|15670|15556|15940|15925|15403|15400|3308054
1398744000000|2014-04-29 04:00:00|15838|15664|15824|15791|15838|15837|15674|15664|1779886
1398830400000|2014-04-30 04:00:00|15850|15811|16009|15961|16036|16034|15821|15811|2174501
1398916800000|2014-05-01 04:00:00|16100|15970|16040|16037|16100|16099|15970|15970|1714986
1399003200000|2014-05-02 04:00:00|16050|15786|15823|15800|16184|16181|15788|15786|1796484
1399262400000|2014-05-05 04:00:00|15750|15452|15667|15610|15750|15750|15453|15452|2543408
1399348800000|2014-05-06 04:00:00|15705|15415|15475|15436|15705|15700|15422|15415|2632543
1399435200000|2014-05-07 04:00:00|15691|15425|15579|15502|15700|15630|15372|15370|2632115
1399521600000|2014-05-08 04:00:00|15752|15520|15758|15701|15822|15820|15523|15520|2298549
1399608000000|2014-05-09 04:00:00|15790|15568|15785|15644|15790|15787|15570|15568|2047454
1399867200000|2014-05-12 04:00:00|15982|15720|15991|15910|15995|15994|15755|15720|1866937
1399953600000|2014-05-13 04:00:00|16089.9|15913|16057|16004|16089.9|16089|15914|15913|1568425
1400040000000|2014-05-14 04:00:00|16089|15928|15989|15932|16089|16089|15930|15928|1824778
1400126400000|2014-05-15 04:00:00|15926|15592|15662|15636|15926|15926|15594|15592|2313724
1400212800000|2014-05-16 04:00:00|15697|15484.3|15658|15648|15697|15696|15486|15484.3|2359572
1400472000000|2014-05-19 04:00:00|15889|15404|15771|15736|16100|15798|15626|15300|1292015
1400558400000|2014-05-20 04:00:00|15813|15561|15644|15626|15813|15797|15564|15561|1665626
1400644800000|2014-05-21 04:00:00|15881|15671|15949|15930|15975|15972|15692|15671|2216607
1400731200000|2014-05-22 04:00:00|16030|15865|15985|15961|16030|16027|15865|15865|1326274
1400817600000|2014-05-23 04:00:00|16050|15950.98|16037|15998|16050|16045|15954|15950.98|924466
1401163200000|2014-05-27 04:00:00|16265|16016|16200|16175|16343|16341|16061|16016|2449143
1401249600000|2014-05-28 04:00:00|16344|15885|16148|16085|16344|16163|15980|15885|1496504
1401336000000|2014-05-29 04:00:00|16344|15868|16098|16043|16344|16197|15964|15868|1476533
1401422400000|2014-05-30 04:00:00|16328|15829|15971|15943|16344|16081|15917|15665|1740217
1401681600000|2014-06-02 04:00:00|16020|15791|16000|15972|16020|16018|15796|15791|1803554
1401768000000|2014-06-03 04:00:00|16181|15928|16199|16181|16199|16192|15928|15928|2031087
1401854400000|2014-06-04 04:00:00|16273|16086|16250|16212|16273|16271|16088|16086|1673052
1401940800000|2014-06-05 04:00:00|16262|16156|16278|16269|16343|16342|16160|16156|1492096
1402027200000|2014-06-06 04:00:00|16491|16283|16630|16596|16630|16630|16300|16283|2853489
1402286400000|2014-06-09 04:00:00|16686|16557|16620|16576|16686|16684|16557|16557|1986873
1402372800000|2014-06-10 04:00:00|16854|16540|16679|16637|16859|16723|16550|16540|1312279
1402459200000|2014-06-11 04:00:00|16892|16376|16548|16532|16892|16616|16470|16225|1580683
1402545600000|2014-06-12 04:00:00|16665|16502|16665|16541|16665|16664|16507|16502|1849392
1402632000000|2014-06-13 04:00:00|16851|16503|16600|16552|16900|16703|16542|16503|1309963
1402891200000|2014-06-16 04:00:00|16855|16503|16585|16576|16857|16650|16487|16459|1401352
1402977600000|2014-06-17 04:00:00|16875|16545|16815|16802|16875|16874|16556|16545|1991922
1403064000000|2014-06-18 04:00:00|16900|16729|16984|16950|17010|17009|16731|16729|2415887
1403150400000|2014-06-19 04:00:00|17016|16893|16988|16932|17016|17015|16894|16893|1887284
1403236800000|2014-06-20 04:00:00|17108|16942.01|16989|16985|17108|17107|16950|16942.01|3824841
1403496000000|2014-06-23 04:00:00|17062|16987|17024|17003|17062|17056|16922|16921|1397498
1403582400000|2014-06-24 04:00:00|17040|16702|16823|16788|17055|17055|16796|16702|1225314
1403668800000|2014-06-25 04:00:00|17012|16598|16853|16805|17012|16900|16745|16598|1201602
1403755200000|2014-06-26 04:00:00|17012|16598|16813|16770|17012|16810|16645|16598|1753334
1403841600000|2014-06-27 04:00:00|16765|16637|16703|16678|16765|16763|16639|16637|2713458
1404100800000|2014-06-30 04:00:00|16791|16575|16614|16585|16791|16787|16580|16575|1270037
1404187200000|2014-07-01 04:00:00|16805|16484|16690|16678|16828|16812|16560|16274|2337046
1404273600000|2014-07-02 04:00:00|16781.3|16657|16706|16681|16781.3|16777|16658|16657|1293549
1404360000000|2014-07-03 04:00:00|16800|16727|16936|16936|16990|16986|16727|16727|1319151
1404705600000|2014-07-07 04:00:00|16927|16690|16785|16752|16927|16900|16693|16690|1390900
1404792000000|2014-07-08 04:00:00|16830|16520|16529|16500|16830|16710|16376|16372|1944396
1404878400000|2014-07-09 04:00:00|16741|16229|16465|16455|16747|16534|16368|16229|1559278
1404964800000|2014-07-10 04:00:00|16378|16153|16368|16316|16378|16378|16165|16153|1572367
1405051200000|2014-07-11 04:00:00|16591|16084|16503|16438|16830|16512|16240|16084|1524692
1405310400000|2014-07-14 04:00:00|16761|16511|16755|16738|16772|16760|16550|16511|2463303
1405396800000|2014-07-15 04:00:00|16972|16776|16940|16901|17150|17147|16725|16715|4036067
1405483200000|2014-07-16 04:00:00|17000|16900|17049|17033|17099|17099|16913|16900|2743263
1405569600000|2014-07-17 04:00:00|17096|16892|17021|17020|17158|17155|16907|16892|1243213
1405656000000|2014-07-18 04:00:00|17088|17024|17148|17125|17179|17177|16965|16800|2149036
1405915200000|2014-07-21 04:00:00|17412|16701|17160|17141|17414|17209|17008|16701|1856130
1406001600000|2014-07-22 04:00:00|17196|17196|17505|17485|17538|17537|17196|17196|3261042
1406088000000|2014-07-23 04:00:00|17700|17462.5|17694|17661|17722|17719|17468|17462.5|2946905
1406174400000|2014-07-24 04:00:00|17678|17419|17617|17502|17732|17725|17545|17419|1549725
1406260800000|2014-07-25 04:00:00|17646|17472|17535|17520|17646|17636|17476|17472|1735125
1406520000000|2014-07-28 04:00:00|17645.99|17467|17619|17555|17645.99|17643|17469|17467|1807668
1406606400000|2014-07-29 04:00:00|17650|17545|17628|17600|17710.99|17709|17549|17545|2560184
1406692800000|2014-07-30 04:00:00|17722|17536|17729|17550|17748|17747|17537|17536|1920595
1406779200000|2014-07-31 04:00:00|17536|17279|17325|17279|17536|17526|17280|17279|3044141
1406865600000|2014-08-01 04:00:00|17300|16940|17060|16977|17300|17276|16942|16940|2499869
1407124800000|2014-08-04 04:00:00|17227|16769|17184|17111|17300|17188|17021|16769|1621376
1407211200000|2014-08-05 04:00:00|17435|16701|16968|16912|17435|17164|16892|16701|2281009
1407297600000|2014-08-06 04:00:00|17280|16752|17000|16930|17280|17085|16822|16700|1382159
1407384000000|2014-08-07 04:00:00|17107|16873|16940|16881|17107|17090|16875|16873|1521410
1407470400000|2014-08-08 04:00:00|16885|16868|17225|17200|17249|17238|16880|16868|1784415
1407729600000|2014-08-11 04:00:00|17340.98|17162|17270|17226|17340.98|17340|17164|17162|1569005
1407816000000|2014-08-12 04:00:00|17311|17138|17269|17227|17311|17310|17145|17138|1041053
1407902400000|2014-08-13 04:00:00|17300|17127|17258|17190|17300|17300|17130|17127|1420471
1407988800000|2014-08-14 04:00:00|17310|17169|17273|17169|17310|17303|17173|17169|1074386
1408075200000|2014-08-15 04:00:00|17460|17144|17200|17191|17460|17457|17149|17144|1964376
1408334400000|2014-08-18 04:00:00|17468|16997|17470|17456|17700|17462|17276|16997|1539806
1408420800000|2014-08-19 04:00:00|17510|17300|17430|17360|17510|17509|17365|17300|1518037
1408507200000|2014-08-20 04:00:00|17418|17260.01|17397|17351|17418|17417|17264|17260.01|1437422
1408593600000|2014-08-21 04:00:00|17591|17344|17545|17502|17591|17590|17346|17344|1685840
1408680000000|2014-08-22 04:00:00|17698|17483|17598|17560|17698|17694|17488|17483|2102153
1408939200000|2014-08-25 04:00:00|17700|17641|17798|17781|17986|17983|17663|17641|2584091
1409025600000|2014-08-26 04:00:00|17915|17780|17815|17792|17915|17914|17780|17780|2672029
1409112000000|2014-08-27 04:00:00|17910|17472|17796|17772|17910|17832|17705|17472|1693158
1409198400000|2014-08-28 04:00:00|17775|17589|17775|17740|17775|17775|17591|17589|1610596
1409284800000|2014-08-29 04:00:00|17910|17780|17921|17900|17950|17949|17789|17780|1935169
1409630400000|2014-09-02 04:00:00|18000|17634|18000|17945|18022|18021|17838|17525|1575673
1409716800000|2014-09-03 04:00:00|18207|17900|17985|17935|18207|18201|17944|17900|1907593
1409803200000|2014-09-04 04:00:00|18239|17922|18040|17951|18300|18159|17958|17723|1282581
1409889600000|2014-09-05 04:00:00|18289|17731|17995|17980|18289|18000|17789|17731|2023252
1410148800000|2014-09-08 04:00:00|18254|17927|18037|18010|18300|18091|17920|17900|1311153
1410235200000|2014-09-09 04:00:00|18000|17745|17781|17736|18000|18000|17665|17662|2155896
1410321600000|2014-09-10 04:00:00|18010|17725|17985|17962|18018|18015|17725|17725|1852697
1410408000000|2014-09-11 04:00:00|18000|17830|18124|18080|18144|18141|17871|17830|1461724
1410494400000|2014-09-12 04:00:00|18300|18017|18317|18306|18347|18345|18017|18017|2428766
1410753600000|2014-09-15 04:00:00|18330|18202|18400|18383|18440|18436|18250|18202|1754072
1410840000000|2014-09-16 04:00:00|18430|18280|18400|18386|18456|18455|18280|18280|1580486
1410926400000|2014-09-17 04:00:00|18450|18121|18504|18480|18579|18576|18353|18121|2036787
1411012800000|2014-09-18 04:00:00|18774|18545|18843|18803|18843|18841|18546|18545|2681961
1411099200000|2014-09-19 04:00:00|19000|18606|18669|18600|19000|18865|18589|18587|4001244
1411358400000|2014-09-22 04:00:00|18695|18501|18529|18501|18695|18689|18511|18501|1389459
1411444800000|2014-09-23 04:00:00|18695|18234|18550|18460|18695|18686|18498|17981|1386767
1411531200000|2014-09-24 04:00:00|18695|18446.69|18797|18781|18812|18810|18450|18446.69|2234659
1411617600000|2014-09-25 04:00:00|18900|18501|18464|18420|18900|18797|18348|18346|2267694
1411704000000|2014-09-26 04:00:00|18560|18322|18535|18520|18560|18560|18324|18322|1522521
1411963200000|2014-09-29 04:00:00|18772|18199|18396|18360|18786|18454|18221|18199|1338201
1412049600000|2014-09-30 04:00:00|18499|18268|18340|18311|18499|18493|18268|18268|1338515
1412136000000|2014-10-01 04:00:00|18385|18033|18100|18075|18385|18361|18034|18033|3583070
1412222400000|2014-10-02 04:00:00|18352|17791|18305|18261|18353|18343|18036|17791|2277781
1412308800000|2014-10-03 04:00:00|18490|18360|18820|18798|18854|18853|18371|18360|2540390
1412568000000|2014-10-06 04:00:00|18900|18533|18744|18704|18970|18950|18716|18533|1446677
1412654400000|2014-10-07 04:00:00|18785.5|18443|18399|18393|18785.5|18728|18362|18331|2274441
1412740800000|2014-10-08 04:00:00|18659|18215|18662|18506|18700|18699|18221|18215|1881850
1412827200000|2014-10-09 04:00:00|18950|18428|18150|18115|18950|18670|18077|18075|2464103
1412913600000|2014-10-10 04:00:00|18295|17987|18038|18000|18295|18291|17999|17987|2135809
1413172800000|2014-10-13 04:00:00|18212|17878|17945|17850|18419|18310|17853|17849|2806283
1413259200000|2014-10-14 04:00:00|18157|17602|18012|17895|18292|18178|17789|17558|2863714
1413345600000|2014-10-15 04:00:00|18143|17589|17590|17465|18292|17950|17152|17150|4933122
1413432000000|2014-10-16 04:00:00|17899|17400|17350|17275|17899|17725|17045|16900|6373995
1413518400000|2014-10-17 04:00:00|17754|17431|17754|17728|17754|17754|17431|17431|3936824
1413777600000|2014-10-20 04:00:00|17929|17452|17847|17785|17968|17805|17600|17417|1810378
1413864000000|2014-10-21 04:00:00|17876|17506|18024|17991|18105|18036|17838|17506|2033928
1413950400000|2014-10-22 04:00:00|18230|17836|17723|17698|18230|18075|17685|17627|2378281
1414036800000|2014-10-23 04:00:00|17957|17683|18040|18015|18110|18109|17837|17683|2790007
1414123200000|2014-10-24 04:00:00|18100|17732|18349|18303|18350|18348|17945|17709|2270891
1414382400000|2014-10-27 04:00:00|18350|18227|18416|18377|18416|18413|18234|18227|2010236
1414468800000|2014-10-28 04:00:00|18470|18299|18600|18305|18800|18610|18322|18299|2426231
1414555200000|2014-10-29 04:00:00|18798|18342|18625|18600|18798|18728|18539|18299|2768368
1414641600000|2014-10-30 04:00:00|18798|18560|18680|18672|18800|18708|18501|18271|2238332
1414728000000|2014-10-31 04:00:00|18850|18523|18994|18971|19000|18998|18824|18517|2550678
1414990800000|2014-11-03 05:00:00|19000|18601|19110|19053|19406|19197|18970|18460|1835586
1415077200000|2014-11-04 05:00:00|19152|18881|19027|18926|19152|19091|18885|18881|1546174
1415163600000|2014-11-05 05:00:00|19150|18780|18974|18950|19188|19171|18950|18780|1837325
1415250000000|2014-11-06 05:00:00|19180|18780|19130|19101|19200|19168|18980|18780|1481846
1415336400000|2014-11-07 05:00:00|19395|18803|19070|19034|19400|19160|18933|18803|1463971
1415595600000|2014-11-10 05:00:00|19140|18784|19187|19160|19350|19186|19063|18780|1115183
1415682000000|2014-11-11 05:00:00|19400|18884|19190|19160|19400|19256|19063|18780|1332775
1415768400000|2014-11-12 05:00:00|19135|18933|19040|19018|19135|19135|18934|18933|1856830
1415854800000|2014-11-13 05:00:00|19145|18780|19030|19020|19188|19110|18921|18780|1335301
1415941200000|2014-11-14 05:00:00|19312|18920|19028|19001|19400|19080|18963|18920|984987
1416200400000|2014-11-17 05:00:00|19400|18920|19017|18977|19400|19118|18950|18920|1255627
1416286800000|2014-11-18 05:00:00|19267|18920|18971|18950|19400|19065|18964|18920|1192650
1416373200000|2014-11-19 05:00:00|18999|18780|18875|18835|19080|18998|18820|18780|1687584
1416459600000|2014-11-20 05:00:00|19080|18780|19000|18942|19225|18985|18766|18750|2437737
1416546000000|2014-11-21 05:00:00|19243|18755|18990|18960|19400|19172|18938|18712|1858008
1416805200000|2014-11-24 05:00:00|19272|18755|19039|18977|19400|19082|18967|18729|1564958
1416891600000|2014-11-25 05:00:00|19278|18732|18907|18890|19400|19027|18821|18601|2506235
1416978000000|2014-11-26 05:00:00|19150|18601|18874|18798|19400|18936|18774|18595|1430966
1417150800000|2014-11-28 05:00:00|18886|18804|18849|18845|18950|18947|18814|18804|861623
1417410000000|2014-12-01 05:00:00|19040|18601|18820|18790|19055|18888|18563|18559|1994809
1417496400000|2014-12-02 05:00:00|19040|18566|19120|19044|19120|19091|18825|18502|2474997
1417582800000|2014-12-03 05:00:00|19298|19045|19105|19080|19307|19175|18945|18779|2332543
1417669200000|2014-12-04 05:00:00|19234|18996|19218|19176|19234|19234|18999|18996|2562246
1417755600000|2014-12-05 05:00:00|19230|19100|19574|19546|19695|19693|19223|19100|3055066
1418014800000|2014-12-08 05:00:00|19630|19301|19687|19646|19809|19805|19459|19279|2092915
1418101200000|2014-12-09 05:00:00|19795|19600|19677|19615|19795|19720|19290|19224|4052581
1418187600000|2014-12-10 05:00:00|19660|19600|19227|19162|19973|19606|19166|19010|5126022
1418274000000|2014-12-11 05:00:00|19494|19226|19346|19269|19494|19490|19226|19226|2571752
1418360400000|2014-12-12 05:00:00|19327|19095|18909|18821|19327|19269|18811|18807|3078024
1418619600000|2014-12-15 05:00:00|19317|18784|18630|18554|19317|19064|18543|18538|3471571
1418706000000|2014-12-16 05:00:00|18691|18143|18487|18360|18971|18693|18242|17983|3442381
1418792400000|2014-12-17 05:00:00|18486|18051|18569|18503|18825|18645|18381|18051|4211269
1418878800000|2014-12-18 05:00:00|18813|18700|19194|19161|19194|19180|18749|18700|3283411
1418965200000|2014-12-19 05:00:00|19519|18933|19450|19337|19639|19499|19150|18933|3791237
1419224400000|2014-12-22 05:00:00|19637|19100|19468|19411|19637|19445|19277|19038|1297772
1419310800000|2014-12-23 05:00:00|19666|19178|19564|19551|19747|19609|19474|19100|1132934
1419397200000|2014-12-24 05:00:00|19675|19501|19584|19582|19675|19666|19507|19501|484425
1419570000000|2014-12-26 05:00:00|19714|19601|19552|19550|19714|19646|19547|19540|741193
1419829200000|2014-12-29 05:00:00|19696|19482|19631|19602|19696|19695|19490|19482|822515
1419915600000|2014-12-30 05:00:00|19916|19500|19599|19572|19922|19648|19462|19456|937303
1420002000000|2014-12-31 05:00:00|19650|19100|19387|19383|19975|19682|19381|19100|1121286
1420174800000|2015-01-02 05:00:00|19573|19270.01|19430|19400|19573|19563|19273|19270.01|1385905
1420434000000|2015-01-05 05:00:00|19404|19100|18895|18850|19404|19402|18748|18733|2819212
1420520400000|2015-01-06 05:00:00|18920|18532|18489|18475|18920|18920|18398|18393|2713102
1420606800000|2015-01-07 05:00:00|18788|18577|18758|18728|18799|18798|18585|18577|1529720
1420693200000|2015-01-08 05:00:00|19096|18750|19069|19010|19111|19081|18870|18750|1560253
1420779600000|2015-01-09 05:00:00|19116|18748|18900|18738|19116|19082|18699|18696|1471734
1421038800000|2015-01-12 05:00:00|18775|18480|18536|18507|18775|18770|18416|18411|1579647
1421125200000|2015-01-13 05:00:00|18820|18308|18519|18491|19142|18936|18342|17983|2070189
1421211600000|2015-01-14 05:00:00|18680|18135|18139|18053|18692|18379|17811|17810|3403222
1421298000000|2015-01-15 05:00:00|18160|17827|17849|17775|18160|18154|17753|17750|2660696
1421384400000|2015-01-16 05:00:00|18049|17622|17740|17723|18049|17905|17364|17303|4231879
1421730000000|2015-01-20 05:00:00|17850|17423|17587|17541|17850|17829|17424|17423|2887245
1421816400000|2015-01-21 05:00:00|17832|17312|17765|17720|17840|17837|17300|17282|3157154
1421902800000|2015-01-22 05:00:00|17969|17725|18200|18175|18259|18256|17733|17725|5499029
1421989200000|2015-01-23 05:00:00|18504|17950|18079|18048|18604|18289|18045|17794|2477286
1422248400000|2015-01-26 05:00:00|18280|17870|18077|18049|18280|18094|17840|17810|2236582
1422334800000|2015-01-27 05:00:00|18100|17774|17800|17701|18100|17900|17631|17629|2719943
1422421200000|2015-01-28 05:00:00|17987|17437|17325|17300|17987|17815|17303|17227|2482252
1422507600000|2015-01-29 05:00:00|17563|17064|17630|17602|17676|17627|17290|17064|1949412
1422594000000|2015-01-30 05:00:00|17569|17374|17290|17265|17569|17564|17234|17232|2201737
1422853200000|2015-02-02 05:00:00|17514|17000|17574|17520|17650|17558|17231|17000|2377648
1422939600000|2015-02-03 05:00:00|17825|17591|18024|17951|18048|18046|17591|17591|3179858
1423026000000|2015-02-04 05:00:00|18155|17774|17837|17752|18155|18067|17751|17712|2495306
1423112400000|2015-02-05 05:00:00|18155|17620|18095|18060|18162|18156|17950|17481|1884179
1423198800000|2015-02-06 05:00:00|18357|18077|18399|18345|18462|18458|18128|18077|2571231
1423458000000|2015-02-09 05:00:00|18462|18101|18270|18224|18462|18289|18131|18101|1655486
1423544400000|2015-02-10 05:00:00|18462|18001|18458|18420|18558|18478|18238|18001|2117234
1423630800000|2015-02-11 05:00:00|18600|18168|18830|18776|18900|18888|18384|18168|3418307
1423717200000|2015-02-12 05:00:00|19026|18484|18970|18950|19026|18999|18746|18484|2390749
1423803600000|2015-02-13 05:00:00|19236|18948|18939|18890|19279|19130|18839|18766|1894028
1424149200000|2015-02-17 05:00:00|19063|18775|19030|18971|19063|19061|18810|18775|1706313
1424235600000|2015-02-18 05:00:00|19264|18810|18899|18848|19418|18997|18786|18782|1463282
1424322000000|2015-02-19 05:00:00|18985|18727|18935|18902|18985|18980|18731|18727|1153794
1424408400000|2015-02-20 05:00:00|18985|18647|19151|19115|19178|19161|18708|18601|1890986
1424667600000|2015-02-23 05:00:00|19375|18853|19029|18992|19375|19072|18931|18601|1327153
1424754000000|2015-02-24 05:00:00|19276|18783|19237|19183|19328|19323|18990|18783|2084134
1424840400000|2015-02-25 05:00:00|19400|19120|19195|19175|19400|19244|19052|18976|2091498
1424926800000|2015-02-26 05:00:00|19387|18851|19220|19192|19400|19244|19021|18851|1952565
1425013200000|2015-02-27 05:00:00|19400|18967|18985|18981|19400|19246|18983|18601|1865274
1425272400000|2015-03-02 05:00:00|19000|18729|19192|19143|19200|19192|18949|18601|1254455
1425358800000|2015-03-03 05:00:00|19287|19057|19127|19086|19287|19272|19057|19057|1073189
1425445200000|2015-03-04 05:00:00|19396|18859|18967|18951|19396|19080|18900|18819|1286432
1425531600000|2015-03-05 05:00:00|19225|18708|18890|18875|19397|19072|18800|18601|1057087
1425618000000|2015-03-06 05:00:00|19140|18740|18737|18715|19140|19131|18660|18658|3389645
1425873600000|2015-03-09 04:00:00|18879|18657|18792|18741|18879|18877|18666|18657|1617071
1425960000000|2015-03-10 04:00:00|18689|18601|18349|18300|18689|18689|18291|18271|2096783
1426046400000|2015-03-11 04:00:00|18535|18250|18555|18487|18685|18600|18317|18250|1609673
1426132800000|2015-03-12 04:00:00|18778|18250|19018|18966|19199|18999|18502|18250|2262368
1426219200000|2015-03-13 04:00:00|19292|18866|18930|18901|19292|18974|18618|18501|2551219
1426478400000|2015-03-16 04:00:00|19235|18744|19185|19141|19250|19249|19027|18744|1571234
1426564800000|2015-03-17 04:00:00|19251|18927|19089|19020|19300|19145|18882|18854|1451184
1426651200000|2015-03-18 04:00:00|19304|18920|19258|19211|19304|19300|18922|18920|1938049
1426737600000|2015-03-19 04:00:00|19220|18928|19040|18975|19220|19157|18912|18909|1554635
1426824000000|2015-03-20 04:00:00|19247|18744|19369|19291|19500|19391|19024|18744|2684926
1427083200000|2015-03-23 04:00:00|19492|19345|19207|19200|19492|19424|19200|19100|1166761
1427169600000|2015-03-24 04:00:00|19365|19131|19157|19128|19495|19300|19118|19012|1346803
1427256000000|2015-03-25 04:00:00|19298|18839|18774|18753|19431|19125|18743|18735|1883269
1427342400000|2015-03-26 04:00:00|18797|18502|18760|18735|18797|18792|18506|18502|1691578
1427428800000|2015-03-27 04:00:00|18998|18501|18848|18785|19001|18846|18635|18501|1130912
1427688000000|2015-03-30 04:00:00|18900|18784|19102|19061|19509|19195|18800|18784|1782982
1427774400000|2015-03-31 04:00:00|19055|18877|18940|18787|19055|19033|18798|18787|1426898
1427860800000|2015-04-01 04:00:00|19012|18784|19231|19201|19244|19232|18715|18513|3340881
1427947200000|2015-04-02 04:00:00|19273|19069|19189|19120|19273|19270|19088|19069|1781209
1428292800000|2015-04-06 04:00:00|19048|19015|19225|19188|19350|19262|18900|18880|1599379
1428379200000|2015-04-07 04:00:00|19450|19005|19285|19205|19450|19358|19233|18864|1374398
1428465600000|2015-04-08 04:00:00|19450|18921|19299|19257|19450|19380|19222|18912|1539963
1428552000000|2015-04-09 04:00:00|19455|18965|19511|19467|19511|19507|19252|18864|1550259
1428638400000|2015-04-10 04:00:00|19609|19310|19566|19541|19609|19582|19424|19310|1384364
1428897600000|2015-04-13 04:00:00|19609|19467|19587|19560|19741|19737|19493|19310|1710837
1428984000000|2015-04-14 04:00:00|19800|19310|19799|19777|19850|19836|19571|19310|2625640
1429070400000|2015-04-15 04:00:00|19849|19514|20235|20210|20285|20240|19749|19514|4280574
1429156800000|2015-04-16 04:00:00|20110|19900|20040|20003|20500|20450|19874|19869|4957225
1429243200000|2015-04-17 04:00:00|20100|19310|19759|19723|20100|19927|19570|19310|3551980
1429502400000|2015-04-20 04:00:00|20052|19439|19800|19781|20100|19958|19775|19439|2065790
1429588800000|2015-04-21 04:00:00|20100|19507|19713|19684|20100|19940|19659|19507|1537711
1429675200000|2015-04-22 04:00:00|19989|19566|19848|19801|20100|19912|19613|19566|1514663
1429761600000|2015-04-23 04:00:00|20100|19566|19968|19927|20100|20045|19765|19566|1634793
1429848000000|2015-04-24 04:00:00|20088|19633|19808|19797|20088|19901|19754|19615|1094932
1430107200000|2015-04-27 04:00:00|20068|19566|19699|19652|20088|19929|19638|19566|1341373
1430193600000|2015-04-28 04:00:00|19920|19566|19769|19721|20088|19760|19446|19436|1405530
1430280000000|2015-04-29 04:00:00|20063|19451|19856|19802|20109|19968|19574|19356|1961805
1430366400000|2015-04-30 04:00:00|20150|19567|19699|19642|20200|19929|19545|19511|2103253
1430452800000|2015-05-01 04:00:00|20215|19511|19778|19721|20215|19855|19686|19511|1577139
1430712000000|2015-05-04 04:00:00|19975|19511|19950|19903|19975|19944|19793|19511|1254098
1430798400000|2015-05-05 04:00:00|20215|19621|19757|19740|20215|20032|19673|19511|1863348
1430884800000|2015-05-06 04:00:00|20067|19511|19625|19601|20075|19859|19407|19401|1946642
1430971200000|2015-05-07 04:00:00|19934|19340|19779|19710|19934|19791|19489|19310|1382816
1431057600000|2015-05-08 04:00:00|20056|19481|20050|20040|20135|20133|19800|19481|2486424
1431316800000|2015-05-11 04:00:00|20040|20000|20168|20142|20194.99|20193|20005|20000|1420167
1431403200000|2015-05-12 04:00:00|20215|19887|20095|20055|20215|20101|19808|19481|1653991
1431489600000|2015-05-13 04:00:00|20215|19759|20169|20145|20215|20172|19986|19759|1670697
1431576000000|2015-05-14 04:00:00|20215|19950|20266|20222|20532|20273|20145|19950|1498082
1431662400000|2015-05-15 04:00:00|20580|19953|20297|20271|20600|20298|20185|19950|1342063
1431921600000|2015-05-18 04:00:00|20600|20187|20510|20480|20600|20515|20273|20187|1701140
1432008000000|2015-05-19 04:00:00|20600|20187|20539|20525|20622|20619|20459|20187|1957554
1432094400000|2015-05-20 04:00:00|20858|20281|20478|20432|20865|20594|20421|20200|1458404
1432180800000|2015-05-21 04:00:00|20596|20198|20495|20466|20596|20520|20422|20188|1623795
1432267200000|2015-05-22 04:00:00|20596|20187|20794|20780|20826|20819|20450|20187|2297962
1432612800000|2015-05-26 04:00:00|21056|20413|20695|20644|21066|20750|20522|20322|2819348
1432699200000|2015-05-27 04:00:00|20968|20587|20918|20905|20968|20967|20601|20587|2178719
1432785600000|2015-05-28 04:00:00|20880|20728|20899|20850|20900|20900|20730|20728|2587733
1432872000000|2015-05-29 04:00:00|20844|20666|20660|20630|20844|20826|20564|20562|1662142
1433131200000|2015-06-01 04:00:00|20937|20448|20770|20729|20943|20867|20691|20299|1640899
1433217600000|2015-06-02 04:00:00|21106|20461|20666|20622|21106|20782|20569|20385|1709149
1433304000000|2015-06-03 04:00:00|20962|20360|20897|20861|21017|21014|20683|20360|1940813
1433390400000|2015-06-04 04:00:00|21166|20677|20900|20887|21166|21006|20712|20677|2845658
1433476800000|2015-06-05 04:00:00|21227|20700|21048|21033|21227|21186|20858|20700|2638246
1433736000000|2015-06-08 04:00:00|21364|20711|21002|20979|21375|21165|20948|20700|1648278
1433822400000|2015-06-09 04:00:00|21094|20762|20930|20873|21094|21041|20775|20762|1649719
1433908800000|2015-06-10 04:00:00|21236|20700|21344|21285|21449|21339|20936|20700|2049329
1433995200000|2015-06-11 04:00:00|21460.5|21287|21394|21365|21460.5|21459|21287|21287|1556859
1434081600000|2015-06-12 04:00:00|21731|21068|21305|21295|21731|21391|21201|21043|1405967
1434340800000|2015-06-15 04:00:00|21633|20979|21195|21125|21650|21234|21040|20700|1569713
1434427200000|2015-06-16 04:00:00|21396|21051|21392|21368|21650|21370|21051|20839|1492299
1434513600000|2015-06-17 04:00:00|21690|21091|21289|21263|21721|21448|21263|21022|1415391
1434600000000|2015-06-18 04:00:00|21565|21101|21499|21430|21700|21500|21202|20700|1723693
1434686400000|2015-06-19 04:00:00|21500|21314|21349|21315|21500|21500|21314|21314|2552525
1434945600000|2015-06-22 04:00:00|21673|21319|21666|21660|21681|21680|21441|21319|1544479
1435032000000|2015-06-23 04:00:00|21887|21651|21853|21823|21887|21874|21665|21651|2045936
1435118400000|2015-06-24 04:00:00|22199|21521|21468|21420|22292|21735|21371|20959|2704819
1435204800000|2015-06-25 04:00:00|21494|21218|21305|21268|21580|21577|21251|21218|1908884
1435291200000|2015-06-26 04:00:00|21385|21021|21326|21291|21488|21457|21260|20959|1730315
1435550400000|2015-06-29 04:00:00|21254|20959|20819|20796|21254|21100|20774|20770|2543100
1435636800000|2015-06-30 04:00:00|21079|20815|20910|20815|21079|21044|20817|20815|2057560
1435723200000|2015-07-01 04:00:00|21249|20879|21020|20994|21249|21237|20894|20879|2110203
1435809600000|2015-07-02 04:00:00|21321|20700|20939|20896|21321|21055|20851|20700|1428727
1436155200000|2015-07-06 04:00:00|20864|20700|20897|20835|20901|20900|20638|20600|2174698
1436241600000|2015-07-07 04:00:00|21159|20729|20818|20781|21170|20865|20321|20318|2643391
1436328000000|2015-07-08 04:00:00|20746|20705|20469|20430|20957|20705|20375|20301|1655141
1436414400000|2015-07-09 04:00:00|20800|20180|20669|20582|20850|20750|20406|20180|1677935
1436500800000|2015-07-10 04:00:00|21023|20540|20749|20700|21023|20789|20620|20500|1268767
1436760000000|2015-07-13 04:00:00|20850|20459|21067|21020|21238|21030|20850|20459|1600100
1436846400000|2015-07-14 04:00:00|21276|20907|21235|21225|21276|21274|20925|20907|1542507
1436932800000|2015-07-15 04:00:00|21487|21142.5|21485|21450|21487|21460|21146|21142.5|1864784
1437019200000|2015-07-16 04:00:00|21701|21325|21118|21106|21836|21450|20940|20930|3691819
1437105600000|2015-07-17 04:00:00|21256|21025|21255|21240|21300|21278|20980|20977|2297714
1437364800000|2015-07-20 04:00:00|21400|21143|21298|21201|21400|21383|21126|21121|1675567
1437451200000|2015-07-21 04:00:00|21279.6|21135|21130|21100|21279.6|21276|21076|21075|1424753
1437537600000|2015-07-22 04:00:00|21372|21062|21355|21313|21372|21371|21080|21062|1732545
1437624000000|2015-07-23 04:00:00|21469|21070|21188|21132|21469|21454|21071|21070|1664331
1437710400000|2015-07-24 04:00:00|21501|21015|20799|20765|21516|21135|20693|20585|1774785
1437969600000|2015-07-27 04:00:00|21000|20580|21000|20533|21000|20661|20353|20350|1726897
1438056000000|2015-07-28 04:00:00|20868|20360|20649|20602|21000|20700|20462|20360|1495813
1438142400000|2015-07-29 04:00:00|20964|20360|20670|20602|21000|20813|20570|20360|1486241
1438228800000|2015-07-30 04:00:00|20735|20510.2|20735|20682|20735|20732|20522|20510.2|978838
1438315200000|2015-07-31 04:00:00|20750|20453|20540|20525|20750|20744|20492|20453|1072274
1438574400000|2015-08-03 04:00:00|20807|20360|20469|20435|20900|20579|20290|20281|1565880
1438660800000|2015-08-04 04:00:00|20900|20220|20511|20421|20900|20712|20482|20220|1076211
1438747200000|2015-08-05 04:00:00|20699|20260|20598|20550|20778|20776|20496|20260|1189679
1438833600000|2015-08-06 04:00:00|20799|20279|20530|20509|20799|20669|20436|20279|1129569
1438920000000|2015-08-07 04:00:00|20620|20260|20352|20300|20668|20660|20234|20101|1283110
1439179200000|2015-08-10 04:00:00|20700|20160|20637|20571|20700|20650|20439|20160|1197138
1439265600000|2015-08-11 04:00:00|20758|20180|20193|20133|20799|20474|20067|20060|1838469
1439352000000|2015-08-12 04:00:00|20105|20000|20139|20113|20290|20152|19660|19629|2190581
1439438400000|2015-08-13 04:00:00|20300|19837|20139|20018|20300|20194|19967|19837|1497479
1439524800000|2015-08-14 04:00:00|20255|20074|20240|20154|20255|20253|20074|20074|1344902
1439784000000|2015-08-17 04:00:00|20286|19978|20280|20227|20286|20281|19989|19978|1213612
1439870400000|2015-08-18 04:00:00|20281|20107|20139|20110|20310|20304|20124|20081|1225728
1439956800000|2015-08-19 04:00:00|20275|19914|20083|20021|20275|20267|19924|19914|1979692
1440043200000|2015-08-20 04:00:00|20095|19798|19648|19616|20095|19927|19620|19616|2377996
1440129600000|2015-08-21 04:00:00|19662|19413|18785|18773|19662|19504|18771|18700|3988778
1440388800000|2015-08-24 04:00:00|18631|18415|18490|17949|18700|18681|17233|17201|5486644
1440475200000|2015-08-25 04:00:00|18506|18049|17729|17587|18774|18730|17721|17575|5823548
1440561600000|2015-08-26 04:00:00|18353|17871|18499|18440|18510|18501|17914|17778|4344438
1440648000000|2015-08-27 04:00:00|18600|18542.87|18977|18922|18986|18986|18543|18542.87|2802894
1440734400000|2015-08-28 04:00:00|18870|18626|18800|18775|18885|18880|18632|18626|1889913
1440993600000|2015-08-31 04:00:00|18750|18600|18820|18600|19025|19025|18600|18600|1975795
1441080000000|2015-09-01 04:00:00|18782|18312|18300|18235|18782|18629|18112|18082|3095040
1441166400000|2015-09-02 04:00:00|18723|18410|18565|18502|18723|18581|18256|18200|2018348
1441252800000|2015-09-03 04:00:00|18699|18428|18530|18481|18789|18788|18430|18428|2277558
1441339200000|2015-09-04 04:00:00|18394|18230|18070|18038|18394|18377|17917|17913.1|3338439
1441684800000|2015-09-08 04:00:00|18631|18330|18615|18555|18631|18629|18350|18330|2407182
1441771200000|2015-09-09 04:00:00|18899|18667|18600|18531|19175|19166|18531|18411|3328574
1441857600000|2015-09-10 04:00:00|18782|18580|18591|18503|18782|18780|18483|18470|2325988
1441944000000|2015-09-11 04:00:00|18582|18441|18570|18507|18582|18582|18335|18332|1938705
1442203200000|2015-09-14 04:00:00|18854|18278|18454|18371|18854|18569|18332|18100|1990066
1442289600000|2015-09-15 04:00:00|18682|18265|18775|18751|18900|18801|18435|18251|1850168
1442376000000|2015-09-16 04:00:00|19051|18469|18909|18864|19051|18927|18662|18431|1590256
1442462400000|2015-09-17 04:00:00|19057|18719|18645|18626|19057|19052|18602|18600|2864188
1442548800000|2015-09-18 04:00:00|18530|18100|18130|18095|18530|18530|18056|18055|5136890
1442808000000|2015-09-21 04:00:00|18347|17910|18365|18357|18703|18435|18176|17910|2418214
1442894400000|2015-09-22 04:00:00|18119|17963|17945|17902|18119|18100|17802|17801|3070372
1442980800000|2015-09-23 04:00:00|18057|17775|17975|17921|18057|18040|17777|17775|2178345
1443067200000|2015-09-24 04:00:00|17867|17867|17867|17734|17867|17867|17485|17482.01|3027295
1443153600000|2015-09-25 04:00:00|17990|17816|17959|17905|18111|18107|17816|17816|2317414
1443412800000|2015-09-28 04:00:00|18265|17707|17376|17311|18265|17870|17277|17275|2891178
1443499200000|2015-09-29 04:00:00|17313|17070|17224|17202|17425|17410|16752|16749|3591830
1443585600000|2015-09-30 04:00:00|17631|17238|17379|17363|17631|17504|17221|17214|2189719
1443672000000|2015-10-01 04:00:00|17785|17453|17650|17604|17785|17700|17306|17200|2844502
1443758400000|2015-10-02 04:00:00|17965|17509|17735|17709|17965|17709|16990|16986|3646927
1444017600000|2015-10-05 04:00:00|17981|17432|18058|18025|18150|18104|17750|17300|2690089
1444104000000|2015-10-06 04:00:00|18066|17947|18014|17947|18128|18122|17950|17947|1453533
1444190400000|2015-10-07 04:00:00|18379|18054|18228|18192|18379|18375|18060|18054|2064143
1444276800000|2015-10-08 04:00:00|18247|17975|18124|18082|18247|18244|17975|17975|2495012
1444363200000|2015-10-09 04:00:00|18229|17830|17940|17900|18229|18221|17826|17821|2168147
1444622400000|2015-10-12 04:00:00|18140|17640|18113|18070|18475|18161|17902|17640|2614808
1444708800000|2015-10-13 04:00:00|18353|17792|18027|17985|18356|18310|17950|17792|2311051
1444795200000|2015-10-14 04:00:00|18221.5|17901|18006|17950|18221.5|18215|17920|17901|2659507
1444881600000|2015-10-15 04:00:00|18306|17980|18548|18503|18575|18571|17499|17351|4754238
1444968000000|2015-10-16 04:00:00|18665|18363|18575|18535|18665|18662|18378|18363|2262623
1445227200000|2015-10-19 04:00:00|18749|18258|18625|18551|18749|18644|18318|18258|2065156
1445313600000|2015-10-20 04:00:00|18749|18284|18540|18490|18749|18590|18394|18114|2207893
1445400000000|2015-10-21 04:00:00|18749|18180|17960|17950|18749|18619|17955|17900|2750740
1445486400000|2015-10-22 04:00:00|18288|17945|18455|18371|18779|18417|17950|17945|2083358
1445572800000|2015-10-23 04:00:00|18683|18113|18550|18510|18749|18634|18447|18105|2154948
1445832000000|2015-10-26 04:00:00|18749|18540|18729|18666|18800|18797|18625|18540|2053044
1445918400000|2015-10-27 04:00:00|18750|18450|18680|18577|18750|18706|18454|18450|1513932
1446004800000|2015-10-28 04:00:00|18828|18617|19130|19092|19149|19146|18631|18617|2630182
1446091200000|2015-10-29 04:00:00|19249|18798|19045|19000|19249|19191|18944|18705|2325895
1446177600000|2015-10-30 04:00:00|19196|18975|18760|18725|19196|18999|18725|18705|1958150
1446440400000|2015-11-02 05:00:00|18949|18705|18965|18908|19100|19043|18818|18380|2006258
1446526800000|2015-11-03 05:00:00|19187|18899|19069|19030|19187|19186|18899|18899|1965979
1446613200000|2015-11-04 05:00:00|19196|19031|19165|19110|19287|19285|19037|19031|1754268
1446699600000|2015-11-05 05:00:00|19279|19011|19250|19205|19329|19320|19111|19011|1701900
1446786000000|2015-11-06 05:00:00|19900|19011|19947|19921|19975|19947|19229|19011|3562683
1447045200000|2015-11-09 05:00:00|19941|19631|19698|19651|19990|19989|19632|19631|2056132
1447131600000|2015-11-10 05:00:00|19920|19527.5|19819|19750|19920|19820|19531|19527.5|1581534
1447218000000|2015-11-11 05:00:00|20000|19400|19767|19720|20000|19887|19677|19400|1336321
1447304400000|2015-11-12 05:00:00|20000|19400|19296|19216|20000|19700|19239|19000|2469689
1447390800000|2015-11-13 05:00:00|19338|19001|19065|19001|19338|19327|19008|19001|1846458
1447650000000|2015-11-16 05:00:00|19309|18972|19209|19200|19519|19204|18816|18501|2722360
1447736400000|2015-11-17 05:00:00|19439|18930|19095|19000|19480|19298|19039|18878|1347117
1447822800000|2015-11-18 05:00:00|19480|18672|19500|19350|19500|19404|19114|18672|1826318
1447909200000|2015-11-19 05:00:00|19535|19017|19303|19202|19535|19417|19174|19017|1408479
1447995600000|2015-11-20 05:00:00|19430|18900|19180|19131|19500|19343|19114|18900|1784007
1448254800000|2015-11-23 05:00:00|19377|18900|18950|18900|19377|19150|18855|18849|2012265
1448341200000|2015-11-24 05:00:00|18979.5|18702|18889|18804|18979.5|18978|18667|18656|2035125
1448427600000|2015-11-25 05:00:00|18977|18815|18949|18915|18977|18975|18822|18815|1124180
1448600400000|2015-11-27 05:00:00|18996|18854|19057|19053|19119|19113|18896|18850|813329
1448859600000|2015-11-30 05:00:00|19056|18924|19080|18960|19535|19105|18925|18924|1503335
1448946000000|2015-12-01 05:00:00|19347|19001|19347|19270|19347|19314|19010|19001|3393966
1449032400000|2015-12-02 05:00:00|19378|19050|19099|19030|19378|19370|18983|18960|1296416
1449118800000|2015-12-03 05:00:00|19566|18666|18699|18594|19566|19130|18477|18470|2747137
1449205200000|2015-12-04 05:00:00|18790|18540|19020|18950|19062|19060|18481|18475|2674899
1449464400000|2015-12-07 05:00:00|19138|18730|18600|18570|19138|19000|18502|18500|2450492
1449550800000|2015-12-08 05:00:00|18549|18184|18549|18276|18549|18446|18192|18184|1976380
1449637200000|2015-12-09 05:00:00|18417|18202|18089|18071|18486|18479|17991|17961|2303724
1449723600000|2015-12-10 05:00:00|18352|18031|18249|18165|18393|18388|18040|18031|1587463
1449810000000|2015-12-11 05:00:00|18211|17950|17656|17615|18453|18065|17550|17512|2774050
1450069200000|2015-12-14 05:00:00|17863|17290|17740|17605|17863|17860|17297|17290|3246917
1450155600000|2015-12-15 05:00:00|17945|17470|18257|18205|18330|18325|17790|17470|2525172
1450242000000|2015-12-16 05:00:00|18328|17954|18680|18601|18690|18683|18181|17954|2433262
1450328400000|2015-12-17 05:00:00|18789|18100|18200|18100|18789|18786|18200|18100|2143624
1450414800000|2015-12-18 05:00:00|18261|17965|17673|17560|18261|18212|17543|17520|5000403
1450674000000|2015-12-21 05:00:00|18043|17540|17820|17800|18043|17815|17587|17500|1586527
1450760400000|2015-12-22 05:00:00|17893|17705|18069.33|17710|18069.33|18068|17716|17705|1802562
1450846800000|2015-12-23 05:00:00|18300|18040|18293|18241|18300|18288|18058|18040|1638078
1450933200000|2015-12-24 05:00:00|18397|18202|18245|18240|18397|18315|18211|18202|747392
1451278800000|2015-12-28 05:00:00|18197|17998|18197|18077|18197|18197|17987|17984|1338155
1451365200000|2015-12-29 05:00:00|18399|18162|18483|18312|18483|18415|18272|17956|1389847
1451451600000|2015-12-30 05:00:00|18353|18121|18198|18129|18353|18352|18121|18121|1087898
1451538000000|2015-12-31 05:00:00|18288.5|18003|18009|18007|18288.5|18288.5|18004|18003|1190057
1451883600000|2016-01-04 05:00:00|18430|17552|17777|17740|18430|17798|17380|17370|2872846
1451970000000|2016-01-05 05:00:00|17777|17523|17450|17431|17777|17777|17297|17292|3678069
1452056400000|2016-01-06 05:00:00|17400|17067|17200|17020|17400|17240|16913|16910|4012585
1452142800000|2016-01-07 05:00:00|17156|16800|16499|16431|18561|16942|16366|16356|4647177
1452229200000|2016-01-08 05:00:00|16886|16501|16433|16380|16886|16849|16364|16361|3955258
1452488400000|2016-01-11 05:00:00|16785|16415|16597|16555|16950|16641|16341|16185|3617743
1452574800000|2016-01-12 05:00:00|16818|16330|16610|16592|16818|16813|16330|16330|3596330
1452661200000|2016-01-13 05:00:00|16950|16602|15949|15850|16950|16690|15798|15786|3626295
1452747600000|2016-01-14 05:00:00|16251|15735|16251|16055|16251|16245|15680|15676|3428369
1452834000000|2016-01-15 05:00:00|16102|15978|15620|15578|16141|15978|15384|15378|5128005
1453179600000|2016-01-19 05:00:00|15650|15750|15707|15680|16020|15901|15532|15500|4745575
1453266000000|2016-01-20 05:00:00|15650|15131|15500|15421|15990|15813|15167|15012|7825176
1453352400000|2016-01-21 05:00:00|15395|15144|15170|15160|15526|15526|15122|15108|4701166
1453438800000|2016-01-22 05:00:00|15250|15251|15686|15630|15800|15692|15250|15180|4673568
1453698000000|2016-01-25 05:00:00|15653|15100|15109|15100|15653|15650|15102|15100|3987306
1453784400000|2016-01-26 05:00:00|15074|14929|15415|15301|15611|15610|15060|14929|3190118
1453870800000|2016-01-27 05:00:00|15843|15319|15445|15321|15843|15838|15322|15319|3477508
1453957200000|2016-01-28 05:00:00|15643|15253|15799|15253|15805|15801|15254|15253|3522016
1454043600000|2016-01-29 05:00:00|15950|15350|16145|16119|16159|16158|15775|15350|3659890
1454302800000|2016-02-01 05:00:00|16156|15845|15980|15856|16156|16093|15850|15845|2419347
1454389200000|2016-02-02 05:00:00|16300|15350|15160|15025|16300|15800|15021|15015|4991330
1454475600000|2016-02-03 05:00:00|15359|15100|15365|15060|15398|15381|14717|14702|4986042
1454562000000|2016-02-04 05:00:00|15795|15200|15636|15560|15795|15790|15105|15105|3555268
1454648400000|2016-02-05 05:00:00|15690|15569|15690|15602|15970|15960|15572|15569|3675581
1454907600000|2016-02-08 05:00:00|15445|14701|14914|14850|15445|15445|14525|14525|7052396
1454994000000|2016-02-09 05:00:00|15123|14720|14900|14762|15200|14987|14516|14501|5895478
1455080400000|2016-02-10 05:00:00|15200|14684|14713|14603|15340|15333|14601|14533|5517245
1455166800000|2016-02-11 05:00:00|14677|14252|14188|14121|14677|14437|13906|13902|8540477
1455253200000|2016-02-12 05:00:00|14400|14150|14603|14522|14640|14633|14250|14001|7775967
1455598800000|2016-02-16 05:00:00|14800|14800|14940|14915|15050|15034|14748|14742|6623144
1455685200000|2016-02-17 05:00:00|15350|14686|15197|15120|15350|15184|14970|14686|4742639
1455771600000|2016-02-18 05:00:00|15298|15090|14810|14700|15298|15191|14741|14660|4770659
1455858000000|2016-02-19 05:00:00|14773|14720|14705|14671|14773|14762|14547|14543|3934430
1456117200000|2016-02-22 05:00:00|15000|14736|14845|14805|15000|14995|14820|14513|3612989
1456203600000|2016-02-23 05:00:00|14830|14700|14478|14405|14830|14805|14412|14405|3567569
1456290000000|2016-02-24 05:00:00|14751|13825|14669|14575|14751|14620|14035|13825|4959776
1456376400000|2016-02-25 05:00:00|14575|14523|14852|14726|14906.5|14905|14523|14523|3419676
1456462800000|2016-02-26 05:00:00|14990|14699|15070|15005|15197|15190|14900|14699|3824377
1456722000000|2016-02-29 05:00:00|14954|14809|14993|14945|15189|15029|14838|14809|3723055
1456808400000|2016-03-01 05:00:00|15289|14809|15485|15391|15550|15500|15068|14809|5644610
1456894800000|2016-03-02 05:00:00|15675|15300|15555|15057|15675|15534|15350|15057|4278105
1456981200000|2016-03-03 05:00:00|15598|15341|15538|15057|15659|15564|15339|15057|2986130
1457067600000|2016-03-04 05:00:00|15775|15337|15682|15601|15887|15885|15530|15258|4465642
1457326800000|2016-03-07 05:00:00|15684|15441|15540|15475|15684|15624|15445|15441|2243955
1457413200000|2016-03-08 05:00:00|15509|15258|15200|15164|15540|15420|15151|15150|2932121
1457499600000|2016-03-09 05:00:00|15522|14839|15175|14990|15522|15290|14926|14839|2432609
1457586000000|2016-03-10 05:00:00|15247|14600|15175|15120|15366|15357|14885|14600|3945579
1457672400000|2016-03-11 05:00:00|15300|15130|15410|15390|15442|15414|15240|15130|3242586
1457928000000|2016-03-14 04:00:00|15540|15180|15380|15340|15540|15442|15218|15180|1897760
1458014400000|2016-03-15 04:00:00|15300|15121|15300|15106|15300|15261|15093|15090.07|2278622
1458100800000|2016-03-16 04:00:00|15285|14971|15285|15000|15285|15285|14976|14971|2886728
1458187200000|2016-03-17 04:00:00|15431|14751|15400|15200|15431|15396|14880|14751|2884686
1458273600000|2016-03-18 04:00:00|15394|15086|15799|15755|15818|15816|15310|15086|5672646
1458532800000|2016-03-21 04:00:00|15890|15763|15638|15551|15890|15883|15579|15550|2537048
1458619200000|2016-03-22 04:00:00|15597|15336|15435|15336|15597|15560|15340|15336|2712688
1458705600000|2016-03-23 04:00:00|15555|15359|15440|15400|15555|15551|15362|15359|2939329
1458792000000|2016-03-24 04:00:00|15764|15300|15340|15265|15764|15340|15019|15013|3041540
1459137600000|2016-03-28 04:00:00|15348|15269|15458|15233|15475|15458|15247|15233|1824356
1459224000000|2016-03-29 04:00:00|15591|15150|15560|15511|15591|15591|15151|15150|2253444
1459310400000|2016-03-30 04:00:00|15751|15331|15647|15480|15805|15800|15492|15331|2553419
1459396800000|2016-03-31 04:00:00|15748|15600|15738|15700|15748|15747|15608|15600|2297886
1459483200000|2016-04-01 04:00:00|15981|15307|16039|15934|16152|16000|15511|15307|2633516
1459742400000|2016-04-04 04:00:00|16010|15739|15775|15750|16010|16010|15748|15739|2048078
1459828800000|2016-04-05 04:00:00|15901|15477|15585|15560|15901|15780|15460|15453|2301180
1459915200000|2016-04-06 04:00:00|15764|15450|15547|15501|15764|15623|15394|15391|2317089
1460001600000|2016-04-07 04:00:00|15519|14937|15025|15005|15519|15401|14942|14937|3780138
1460088000000|2016-04-08 04:00:00|15184|15106|15065|15026|15288|15280|15003|14933|2634251
1460347200000|2016-04-11 04:00:00|15235|15028|15200|15166|15388|15388|15053|15028|2817201
1460433600000|2016-04-12 04:00:00|15277|15197|15460|15390|15544|15508|15136|15086|2199443
1460520000000|2016-04-13 04:00:00|15544|15506|16018|15950|16020|15999|15544|15236|3786311
1460606400000|2016-04-14 04:00:00|15991|15915|16185|16133|16226.99|16224|15934|15915|2483676
1460692800000|2016-04-15 04:00:00|16136|16011|15868|15861|16292|16168|15821|15820|2675005
1460952000000|2016-04-18 04:00:00|16024|15656|15881|15851|16024|15990|15719|15656|2457932
1461038400000|2016-04-19 04:00:00|16224|15676|16235|16225|16370|16368|15701|15676|4913435
1461124800000|2016-04-20 04:00:00|16500|16194|16730|16696|16745|16744|16200|16194|3926116
1461211200000|2016-04-21 04:00:00|16783|16350|16498|16382|16890|16862|16350|16350|3341635
1461297600000|2016-04-22 04:00:00|16680|15384|16720|16669|16749|16747|16500|15384|2081335
1461556800000|2016-04-25 04:00:00|16739|16406|16539|16509|16739|16714|16409|16406|1939379
1461643200000|2016-04-26 04:00:00|16735|16289|16583|16553|16735|16593|16427|16240|1646727
1461729600000|2016-04-27 04:00:00|16707|16493|16885|16695|16885|16855|16500|16493|2711968
1461816000000|2016-04-28 04:00:00|16594|16458|16469|16450|16732|16730|16400|16400|1881831
1461902400000|2016-04-29 04:00:00|16476|16341|16450|16371|16800|16479|16260|16000|2130964
1462161600000|2016-05-02 04:00:00|16635|16191|16649|16601|16723|16716|16399|16166|1499305
1462248000000|2016-05-03 04:00:00|16582|16445|16357|16314|16802|16445|16140|16129|2251172
1462334400000|2016-05-04 04:00:00|16314|15909|16049|16009|16314|16257|15914|15909|2557337
1462420800000|2016-05-05 04:00:00|16147|16023|15999|15930|16275|16081|15860|15793|1916449
1462507200000|2016-05-06 04:00:00|15991|15626|15880|15860|16017|16005|15654|15626|1838370
1462766400000|2016-05-09 04:00:00|15938|15808|15733|15703|15985|15971|15684|15679|1588926
1462852800000|2016-05-10 04:00:00|15936|15806|16141|16130|16200|16149|15821|15570|1907014
1462939200000|2016-05-11 04:00:00|16153|16021|15980|15923|16275|16250|15915|15906|1676797
1463025600000|2016-05-12 04:00:00|16042|15731|15810|15776|16147|16140|15735|15731|1820663
1463112000000|2016-05-13 04:00:00|15784|15663|15689|15505|16006|15967|15528|15501|1955622
1463371200000|2016-05-16 04:00:00|15625|15497|15536|15510|15690|15678|15465|15460|2450671
1463457600000|2016-05-17 04:00:00|15646|15377|15498|15442|15711|15705|15378|15377|2022671
1463544000000|2016-05-18 04:00:00|15508|15422|15980|15956|16000|15995|15430|15422|2846913
1463630400000|2016-05-19 04:00:00|15973|15842|15494|15475|16179|15993|15455|15450|3332675
1463716800000|2016-05-20 04:00:00|15690|15392.2|15460|15436|15690|15634|15393|15392.2|2572460
1463976000000|2016-05-23 04:00:00|15609|15374.01|15542|15506|15609|15607|15376|15374.01|2096591
1464062400000|2016-05-24 04:00:00|15807|15301|15800|15771|15855|15851|15610|15301|2470779
1464148800000|2016-05-25 04:00:00|15771|15650|16144|16103|16230|16227|15771|15650|2616122
1464235200000|2016-05-26 04:00:00|16248|15917|15955|15926|16248|16135|15919|15917|1724186
1464321600000|2016-05-27 04:00:00|15992|15832.3|15969|15953|16040|16038|15850|15832.3|1671029
1464667200000|2016-05-31 04:00:00|16165|15855|15974|15927|16165|16163|15858|15855|1999505
1464753600000|2016-06-01 04:00:00|15999|15732|16000|15970|16055|16052|15610|15589|2012093
1464840000000|2016-06-02 04:00:00|16033|15846.24|15967|15917|16033|16017|15849|15846.24|1765471
1464926400000|2016-06-03 04:00:00|15970|15748|15564|15521|15970|15970|15390|15386|3531375
1465185600000|2016-06-06 04:00:00|15713|15338|15765|15660|15850|15788|15592|15338|1826515
1465272000000|2016-06-07 04:00:00|15747|15566|15540|15516|15747|15747|15517|15515|1845577
1465358400000|2016-06-08 04:00:00|15658|15328|15500|15450|15658|15653|15393|15301|1938762
1465444800000|2016-06-09 04:00:00|15448|15246.11|15285|15276|15448|15420|15248|15246.11|2205978
1465531200000|2016-06-10 04:00:00|15200|14957|15000|14957|15200|15200|14958|14957|3261872
1465790400000|2016-06-13 04:00:00|15131.6|14840|14888|14840|15131.6|15128|14855|14840|2642203
1465876800000|2016-06-14 04:00:00|14905|14799|14619|14552|14905|14891|14547|14545|3828372
1465963200000|2016-06-15 04:00:00|14870|14570|14870|14585|14870|14867|14570|14570|2272512
1466049600000|2016-06-16 04:00:00|14699|14353|14698|14675|14699|14697|14357|14353|2758530
1466136000000|2016-06-17 04:00:00|14823|14546|14585|14557|14823|14820|14548|14546|3040126
1466395200000|2016-06-20 04:00:00|15060|14702|14849|14776|15100|15049|14702|14700|2674829
1466481600000|2016-06-21 04:00:00|14883|14712|14840|14800|14883|14882|14715|14712|1915515
1466568000000|2016-06-22 04:00:00|14861|14750|14960|14900|15012|15006|14807|14750|1948140
1466654400000|2016-06-23 04:00:00|15110|14815|15295|15216|15479|15425|15000|14815|2217776
1466740800000|2016-06-24 04:00:00|14915|14815|14150|14130|15050|14815|14100|14051|6738314
1467000000000|2016-06-27 04:00:00|14190|14190|14000|13960|14190|14190|13824|13820|5988978
1467086400000|2016-06-28 04:00:00|14257|14007|14258|14242|14278|14274|13985|13982|4093074
1467172800000|2016-06-29 04:00:00|14648|14261|14795|14702|14798|14770|14269|14261|3080898
1467259200000|2016-06-30 04:00:00|14746|14537|14858|14801|15000|14887|14543|14537|3503610
1467345600000|2016-07-01 04:00:00|15070|14782|14860|14805|15070|15067|14790|14782|2350817
1467691200000|2016-07-05 04:00:00|14880|14333|14475|14440|14880|14700|14334|14333|2924507
1467777600000|2016-07-06 04:00:00|14593.99|14250|14558|14526|14593.99|14589|14260|14250|2376855
1467864000000|2016-07-07 04:00:00|14790|14536|14715|14700|14809|14804|14541|14536|2008668
1467950400000|2016-07-08 04:00:00|15092|14504|15038|15012|15092|15091|14800|14504|2671450
1468209600000|2016-07-11 04:00:00|15246|15018|15249|15206|15516|15296|15100|15000|2200717
1468296000000|2016-07-12 04:00:00|15516|15233|15735|15672|15737|15724|15344|15075|3920953
1468382400000|2016-07-13 04:00:00|15800|15644|15796|15772|15898|15827|15619|15569|3499298
1468468800000|2016-07-14 04:00:00|16076|15888|16232|16223|16324|16320|16002|15737|3919809
1468555200000|2016-07-15 04:00:00|16324|16070|16163|16100|16348|16324|16084|16070|2446420
1468814400000|2016-07-18 04:00:00|16397|16200|16400|16359|16445|16420|16198|16022|3455286
1468900800000|2016-07-19 04:00:00|16556|16073|16150|16117|16598|16570|16074|16073|4604389
1468987200000|2016-07-20 04:00:00|16289|15923|16190|16161|16289|16286|15932|15923|3029204
1469073600000|2016-07-21 04:00:00|16190|15977|16039|15993|16190|16182|15981|15977|2465704
1469160000000|2016-07-22 04:00:00|16217|15941|16041|16023|16217|16058|15995|15845|1398424
1469419200000|2016-07-25 04:00:00|16133|15961|16053|16027|16133|16129|15970|15961|1516316
1469505600000|2016-07-26 04:00:00|16268|15965|16175|16131|16268|16147|15949|15732|1539927
1469592000000|2016-07-27 04:00:00|16217|16041|16148|16050|16217|16216|16045|16041|1707215
1469678400000|2016-07-28 04:00:00|16172|15927|16084|16055|16220|16092|15894|15883|1589582
1469764800000|2016-07-29 04:00:00|16208|15848|15899|15882|16313|16075|15866|15848|1741430
1470024000000|2016-08-01 04:00:00|15992|15776|15860|15776|15992|15989|15794|15776|1865417
1470110400000|2016-08-02 04:00:00|15846|15537|15638|15600|15846|15838|15540|15537|2392076
1470196800000|2016-08-03 04:00:00|15821|15495|15862|15805|16015|15893|15606|15420|1863945
1470283200000|2016-08-04 04:00:00|15890|15741|15830|15800|15890|15877|15744|15741|1687424
1470369600000|2016-08-05 04:00:00|15985|15903|16209|15903|16213|16212|15920|15903|2100649
1470628800000|2016-08-08 04:00:00|16249|16138|16315|16254|16429|16395|16197|16000|1651699
1470715200000|2016-08-09 04:00:00|16420|16155|16384|16301|16457.9|16454|16155|16155|1570038
1470801600000|2016-08-10 04:00:00|16458|16124|16250|16191|16458|16359|16202|16000|1208088
1470888000000|2016-08-11 04:00:00|16425|16193|16389|16350|16425|16424|16205|16193|1409739
1470974400000|2016-08-12 04:00:00|16337|16200|16337|16275|16337|16336|16213|16200|1094749
1471233600000|2016-08-15 04:00:00|16458|16325|16560|16530|16584|16582|16355|16325|1754061
1471320000000|2016-08-16 04:00:00|16676|16472|16590|16530|16676|16675|16476|16472|1999253
1471406400000|2016-08-17 04:00:00|16650|16474|16600|16536|16650|16650|16477|16474|1599391
1471492800000|2016-08-18 04:00:00|16599|16463|16648|16551|16656|16654|16466|16463|1312606
1471579200000|2016-08-19 04:00:00|16690|16450|16649|16620|16690|16688|16454|16450|1351062
1471838400000|2016-08-22 04:00:00|16824|16387|16771|16575|16824|16690|16502|16387|1042061
1471924800000|2016-08-23 04:00:00|16785|16575|16610|16575|16785|16784|16600|16575|1556629
1472011200000|2016-08-24 04:00:00|16824|16344|16569|16503|16824|16664|16486|16200|1564251
1472097600000|2016-08-25 04:00:00|16604|16461|16604|16592|16604|16600|16479|16461|1103091
1472184000000|2016-08-26 04:00:00|16807|16536|16620|16560|16807|16799|16539|16536|1905099
1472443200000|2016-08-29 04:00:00|16786|16615|16710|16687|16786|16785|16632|16615|1811307
1472529600000|2016-08-30 04:00:00|16824|16622|16925|16900|16951|16950|16636|16622|2393549
1472616000000|2016-08-31 04:00:00|17000|16747|16970|16946|17024|17017|16750|16747|2769689
1472702400000|2016-09-01 04:00:00|17050|16728|16880|16811|17050|17000|16666|16590|2174659
1472788800000|2016-09-02 04:00:00|17050|16583|16925|16871|17050|16971|16710|16583|1330200
1473134400000|2016-09-06 04:00:00|16979|16746.5|16958|16907|16979|16972|16750|16746.5|1508127
1473220800000|2016-09-07 04:00:00|17021|16865|16967|16929|17021|17018|16875|16865|1239341
1473307200000|2016-09-08 04:00:00|17050|16871|17165|17085|17188|17186|16878|16871|2339768
1473393600000|2016-09-09 04:00:00|17242|16909|16857|16802|17242|17230|16800|16754|2699047
1473652800000|2016-09-12 04:00:00|16840|16528|17106|17063|17194|17162|16627|16477|2037954
1473739200000|2016-09-13 04:00:00|17100|16808|16743|16706|17100|17003|16641|16635|2144222
1473825600000|2016-09-14 04:00:00|16786|16559|16630|16583|16786|16785|16565|16559|1510605
1473912000000|2016-09-15 04:00:00|16876|16576|16800|16762|16876|16874|16596|16576|1183121
1473998400000|2016-09-16 04:00:00|16808|16561|16615|16584|16808|16753|16566|16561|3068297
1474257600000|2016-09-19 04:00:00|16831|16568|16649|16581|16831|16830|16571|16568|1604246
1474344000000|2016-09-20 04:00:00|16828|16630|16699|16635|16828|16827|16644|16630|1217335
1474430400000|2016-09-21 04:00:00|16828|16593|16703|16700|16828|16825|16593|16593|1835062
1474516800000|2016-09-22 04:00:00|16933.25|16700|16826|16765|16933.25|16931|16750|16700|1931214
1474603200000|2016-09-23 04:00:00|16810|16464|16530|16500|16810|16802|16500|16464|2647122
1474862400000|2016-09-26 04:00:00|16496|16100|16160|16110|16496|16425|16101|16100|2119590
1474948800000|2016-09-27 04:00:00|16244|16009|16345|16300|16400|16342|15992|15981|1922387
1475035200000|2016-09-28 04:00:00|16410|16168|16374|16310|16410|16410|16170|16168|1242889
1475121600000|2016-09-29 04:00:00|16396|15777|15940|15873|16396|16386|15780|15777|3046905
1475208000000|2016-09-30 04:00:00|16241|15780|16169|16075|16241|16240|15785|15780|3417221
1475467200000|2016-10-03 04:00:00|16200|16025|16149|16075|16200|16200|16029|16025|1884904
1475553600000|2016-10-04 04:00:00|16415|16121|16250|16121|16415|16410|16144|16121|1960188
1475640000000|2016-10-05 04:00:00|16657|16227|16640|16615|16657|16655|16325|16227|1986154
1475726400000|2016-10-06 04:00:00|16745|16482|16730|16719|16745|16745|16485|16482|2150839
1475812800000|2016-10-07 04:00:00|16998|16624|16975|16950|16998|16998|16637|16624|2780817
1476072000000|2016-10-10 04:00:00|17200|16983|17140|17104|17200|17173|17015|16983|2049554
1476158400000|2016-10-11 04:00:00|17119|16791|16939|16871|17119|17119|16793|16791|2174155
1476244800000|2016-10-12 04:00:00|16999|16830.1|16929|16850|16999|16989|16837|16830.1|1801195
1476331200000|2016-10-13 04:00:00|16830|16551|16760|16750|16830|16801|16555|16551|2219042
1476417600000|2016-10-14 04:00:00|17295|16860|17099|17020|17295|17291|16860|16860|4252076
1476676800000|2016-10-17 04:00:00|17127|16845|17125|17080|17127|17114|16846|16845|2381860
1476763200000|2016-10-18 04:00:00|17165|16947|17254|17236|17350|17344|17080|16889|3746007
1476849600000|2016-10-19 04:00:00|17400|17064|17480|17410|17571|17563|17223|17064|2931564
1476936000000|2016-10-20 04:00:00|17579|17380|17490|17423|17579|17570|17384|17380|1983118
1477022400000|2016-10-21 04:00:00|17490|17251|17467|17420|17490|17490|17261|17251|1587819
1477281600000|2016-10-24 04:00:00|17580|17435|17545|17493|17580|17574|17443|17435|1544918
1477368000000|2016-10-25 04:00:00|17596|17052|17550|17521|17596|17593|17485|17052|2070724
1477454400000|2016-10-26 04:00:00|17790|17393|17720|17691|17790|17786|17405|17393|1915808
1477540800000|2016-10-27 04:00:00|17899|17657|17897|17730|17899|17884|17663|17657|2007434
1477627200000|2016-10-28 04:00:00|17851|17576|17733|17718|17851|17821|17547|17546|1583022
1477886400000|2016-10-31 04:00:00|17850|17723|17850|17824|17850|17848|17730|17723|1522044
1477972800000|2016-11-01 04:00:00|17918|17661|17806|17770|17918|17906|17668|17661|2330796
1478059200000|2016-11-02 04:00:00|17806|17550|17658|17600|17806|17760|17550|17550|1517381
1478145600000|2016-11-03 04:00:00|17797|17600|17640|17600|17797|17788|17607|17600|1402268
1478232000000|2016-11-04 04:00:00|17621|17474|17640|17552|17733|17729|17478|17474|1385182
1478494800000|2016-11-07 05:00:00|18320|17610|18185|18130|18320|18160|17822|17574|2630152
1478581200000|2016-11-08 05:00:00|18268|17846|18268|18150|18268|18267|17850|17846|2136811
1478667600000|2016-11-09 05:00:00|17123|16680|19318|19263|19354|19350|17123|16680|6178309
1478754000000|2016-11-10 05:00:00|19870|19263|20058|20000|20467|20452|19361|19263|9222763
1478840400000|2016-11-11 05:00:00|20500|19755|20430|20350|20500|20496|19760|19755|4851071
1479099600000|2016-11-14 05:00:00|21177|20394|20948|20910|21177|21160|20414|20394|6880911
1479186000000|2016-11-15 05:00:00|21140|20517|21135|21102|21140|21134|20524|20517|4003132
1479272400000|2016-11-16 05:00:00|21119|20483|20699|20626|21119|21005|20490|20483|4303177
1479358800000|2016-11-17 05:00:00|21040|20476|21011|20971|21040|21040|20538|20476|2692849
1479445200000|2016-11-18 05:00:00|21207|20950|21079|21037|21207|21206|20950|20950|3481784
1479704400000|2016-11-21 05:00:00|21169|20918|21100|21080|21169|21155|20928|20918|2343828
1479790800000|2016-11-22 05:00:00|21200|20989|21159|21121|21200|21187|20993|20989|2234632
1479877200000|2016-11-23 05:00:00|21341|20937|21275|21240|21341|21332|20956|20937|2968577
1480050000000|2016-11-25 05:00:00|21329|21100.1|21154|21145|21329|21329|21123|21100.1|1615692
1480309200000|2016-11-28 05:00:00|21176|20903|21035|21024|21176|21169|20970|20903|2593357
1480395600000|2016-11-29 05:00:00|21360|20930|21289|21265|21360|21300|20945|20930|1942710
1480482000000|2016-11-30 05:00:00|21795|21306|22019|21935|22077|22068|21350|21306|5009883
1480568400000|2016-12-01 05:00:00|22716|21115.01|22660|22626|22716|22715|21950|21115.01|6320170
1480654800000|2016-12-02 05:00:00|22663|22122|22356|22320|22663|22623|22127|22122|4440179
1480914000000|2016-12-05 05:00:00|22920|22446|22920|22900|22920|22914|22489|22446|3725855
1481000400000|2016-12-06 05:00:00|22988|22535|23199|23169|23268|23263|22797|22535|4106271
1481086800000|2016-12-07 05:00:00|23260|23030|23550|23522|23609|23602|23045|23030|5237327
1481173200000|2016-12-08 05:00:00|23800|23000|24174|24138|24244|24235|23459|23000|6075121
1481259600000|2016-12-09 05:00:00|24263|23888|24199|24167|24263|24245|23892|23888|4478524
1481518800000|2016-12-12 05:00:00|24335|23637|23695|23670|24335|24300|23644|23637|4037776
1481605200000|2016-12-13 05:00:00|24018|23550.5|23854|23830|24018|24010|23562|23550.5|3667797
1481691600000|2016-12-14 05:00:00|24312|23537|24075|24036|24312|24298|23558|23537|5138449
1481778000000|2016-12-15 05:00:00|24312|23750|24400|24380|24557|24544|24097|23750|3946343
1481864400000|2016-12-16 05:00:00|24469|23830|23889|23863|24469|24430|23846|23830|4994074
1482123600000|2016-12-19 05:00:00|24190|23643|23958|23907|24190|23973|23631|23611|2938720
1482210000000|2016-12-20 05:00:00|24365|23907|24350|24329|24365|24363|23995|23907|3213504
1482296400000|2016-12-21 05:00:00|24309|24008|24140|24125|24309|24296|24012|24008|2560412
1482382800000|2016-12-22 05:00:00|24286|23955|24028|24013|24286|24282|23961|23955|1981116
1482469200000|2016-12-23 05:00:00|24190|23891|24106|24100|24190|24181|23900|23891|1426388
1482814800000|2016-12-27 05:00:00|24260|24040|24399|24350|24399|24399|24040|24040|1316846
1482901200000|2016-12-28 05:00:00|24450|24031|24065|24055|24450|24446|24034|24031|2478587
1482987600000|2016-12-29 05:00:00|24128|24029|23855|23825|24353|24090|23668|23663|2095519
1483074000000|2016-12-30 05:00:00|24050|23740|23984|23950|24050|24046|23749|23740|1639027
1483419600000|2017-01-03 05:00:00|24200|23797|24215|24175|24497|24493|23802|23797|3472089
1483506000000|2017-01-04 05:00:00|24332|24003|24332|24252|24332|24327|24008|24003|2049590
1483592400000|2017-01-05 05:00:00|24323.24|23678|24140|24110|24323.24|24317|23686|23678|2566659
1483678800000|2017-01-06 05:00:00|24620|24010|24489|24474|24620|24613|24100|24010|2972881
1483938000000|2017-01-09 05:00:00|24510|24147|24289|24277|24510|24470|24147|24147|2279478
1484024400000|2017-01-10 05:00:00|24203|24053|24299|24263|24344|24340|23920|23905|2702926
1484110800000|2017-01-11 05:00:00|24585|24200|24580|24575|24615|24615|24202|24200|2832536
1484197200000|2017-01-12 05:00:00|24544|24450|24430|24408|24576|24538|24167|24157|3276046
1484283600000|2017-01-13 05:00:00|24560|24352|24463|24455|24777|24773|24275|24275|3433746
1484629200000|2017-01-17 05:00:00|24480|23561|23698|23640|24480|24465|23562|23561|4902168
1484715600000|2017-01-18 05:00:00|23629|23525|23442|23412|23800|23800|23161|23152|6370963
1484802000000|2017-01-19 05:00:00|23480|23062|23142|23125|23480|23473|23066|23062|3804976
1484888400000|2017-01-20 05:00:00|23200|23151|23230|23206|23323|23319|23061|23054|3909586
1485147600000|2017-01-23 05:00:00|23375.2|23075|23286|23270|23375.2|23366|23080|23075|2493221
1485234000000|2017-01-24 05:00:00|23606|23084|23419|23380|23606|23602|23088|23084|3555208
1485320400000|2017-01-25 05:00:00|23795|23448.5|23795|23746|23795|23795|23453|23448.5|2929070
1485406800000|2017-01-26 05:00:00|23800|23717|23950|23901|24079|24073|23740|23717|3127280
1485493200000|2017-01-27 05:00:00|24046|23890|23694|23675|24046|23950|23604|23601|2472521
1485752400000|2017-01-30 05:00:00|23695|23152|23398|23368|23695|23617|23152|23152|2942947
1485838800000|2017-01-31 05:00:00|23435|22816|22932|22923|23435|23423|22816|22816|3727820
1485925200000|2017-02-01 05:00:00|23286|22932|23049|23011|23286|23286|22963|22932|3127959
1486011600000|2017-02-02 05:00:00|23233|22705|23040|23010|23233|23232|22715|22705|2104224
1486098000000|2017-02-03 05:00:00|23940|23100|24108|24092|24111|24111|23119|23100|5959805
1486357200000|2017-02-06 05:00:00|24177|24162|24005|23978|24365|24354|23939|23917|3803054
1486443600000|2017-02-07 05:00:00|24173|23930|23977|23930|24173|24173|23942|23930|1974747
1486530000000|2017-02-08 05:00:00|23970|23631|23820|23776|23970|23970|23631|23631|2091443
1486616400000|2017-02-09 05:00:00|23869|23803|24160|24149|24329.06|24327|23749|23742|2675923
1486702800000|2017-02-10 05:00:00|24416|24123|24275|24272|24416|24416|24131|24123|2290774
1486962000000|2017-02-13 05:00:00|24444|24272|24675|24633|24748|24748|24358|24272|2306410
1487048400000|2017-02-14 05:00:00|24800|24521|24976|24951|25000|24998|24550|24521|3241545
1487134800000|2017-02-15 05:00:00|25000|24378|25069|25031|25503|25193|24853|24378|3551416
1487221200000|2017-02-16 05:00:00|25078|24308|24929|24900|25078|25069|24308|24308|1723600
1487307600000|2017-02-17 05:00:00|25077|24670|25069|25040|25077|25060|24700|24670|2383399
1487653200000|2017-02-21 05:00:00|25265|25071|25169|25110|25265|25265|25071|25071|2114067
1487739600000|2017-02-22 05:00:00|25235|25000|25229|25133|25235|25235|25000|25000|1696450
1487826000000|2017-02-23 05:00:00|25369|24932.2|25119|25092|25369|25195|24932.2|24932.2|1876233
1487912400000|2017-02-24 05:00:00|24929|24610|24675|24641|24929|24885|24610|24610|2806639
1488171600000|2017-02-27 05:00:00|24976|24621|24933|24902|24976|24976|24621|24621|1629398
1488258000000|2017-02-28 05:00:00|24900|24561|24859|24830|24900|24900|24561|24561|2620706
1488344400000|2017-03-01 05:00:00|25195|24841|25335|25302|25512|25506|25053|24841|4155002
1488430800000|2017-03-02 05:00:00|25423.52|25072|25110|25081|25423.52|25417|25091|25072|2326391
1488517200000|2017-03-03 05:00:00|25475|25070|25285|25255|25475|25475|25081|25070|2462061
1488776400000|2017-03-06 05:00:00|25200|25181|25175|25160|25273|25267|25052|25050|1756839
1488862800000|2017-03-07 05:00:00|25300|25031|25080|25050|25300|25300|25031|25031|1828221
1488949200000|2017-03-08 05:00:00|25477|24961|25085|25032|25477|25472|24962|24961|2897520
1489035600000|2017-03-09 05:00:00|25274|24952|25072|25025|25274|25274|24962|24952|2376460
1489122000000|2017-03-10 05:00:00|25279|24687|24830|24800|25279|25240|24691|24687|2720366
1489377600000|2017-03-13 04:00:00|24947|24600|24840|24791|24947|24947|24600|24600|1353651
1489464000000|2017-03-14 04:00:00|24816|24541|24789|24752|24816|24782|24541|24541|1715810
1489550400000|2017-03-15 04:00:00|25028|24556|24722|24686|25028|25028|24567|24556|2733827
1489636800000|2017-03-16 04:00:00|25020|24617|24869|24825|25020|25020|24739|24617|2350104
1489723200000|2017-03-17 04:00:00|24957|24386|24428|24410|24957|24900|24386|24386|4342630
1489982400000|2017-03-20 04:00:00|24594|24196|24229|24165|24608|24480|24188|24152|2245192
1490068800000|2017-03-21 04:00:00|24345|23221|23265|23222|24345|24325|23221|23221|4568623
1490155200000|2017-03-22 04:00:00|23298|23000|23170|23130|23298|23289|22919|22915.87|5176915
1490241600000|2017-03-23 04:00:00|23198|23150|23275|23203|23463|23461|23005|22995|3998574
1490328000000|2017-03-24 04:00:00|23370|22697|22863|22850|23370|23361|22697|22697|5279284
1490587200000|2017-03-27 04:00:00|22600|22490|22627|22571|22707|22698|22089|22085|7802245
1490673600000|2017-03-28 04:00:00|22975|22450|22970|22950|22975|22975|22475|22450|3341720
1490760000000|2017-03-29 04:00:00|22996.5|22752|22850|22812|22996.5|22987|22752|22752|2122560
1490846400000|2017-03-30 04:00:00|23200|22800|23135|23115|23200|23198|22800|22800|2584529
1490932800000|2017-03-31 04:00:00|23111|23111|22965|22933|23188|23122|22880|22873|2129462
1491192000000|2017-04-03 04:00:00|23000|22972|22896|22875|23010|23000|22558|22557|2772929
1491278400000|2017-04-04 04:00:00|23069|22605|23000|22965|23069|23069|22700|22605|2458353
1491364800000|2017-04-05 04:00:00|23289|22613|22719|22681|23289|23241|22650|22613|4630946
1491451200000|2017-04-06 04:00:00|22830|22565|22875|22848|23015|23010|22576|22500|2349935
1491537600000|2017-04-07 04:00:00|22883|22561|22819|22780|22883|22883|22561|22561|2297651
1491796800000|2017-04-10 04:00:00|22979|22695|22925|22889|22979|22979|22699|22695|2054587
1491883200000|2017-04-11 04:00:00|22940|22539|22789|22725|22940|22935|22539|22539|2695663
1491969600000|2017-04-12 04:00:00|22918|22523|22600|22545|22918|22918|22523|22523|2394266
1492056000000|2017-04-13 04:00:00|22817|22300|22335|22305|22817|22813|22311|22300|3014041
1492401600000|2017-04-17 04:00:00|22800|22302|22800|22792|22800|22800|22305|22302|3243816
1492488000000|2017-04-18 04:00:00|22988|22600|21533|21501|22988|22880|21324|21317|10683893
1492574400000|2017-04-19 04:00:00|21659|21530|21438|21414|21745|21738|21362|21361|5376115
1492660800000|2017-04-20 04:00:00|21660|21385|21816|21790|21899|21894|21490|21300|4275014
1492747200000|2017-04-21 04:00:00|21918|21638|21710|21690|21918|21910|21640|21638|2810640
1493006400000|2017-04-24 04:00:00|21918|21752|22330|22306|22482|22481|21918|21752|4355002
1493092800000|2017-04-25 04:00:00|22798|22430|22684|22641|22798|22798|22469|22430|3128833
1493179200000|2017-04-26 04:00:00|22936|22552|22620|22610|22936|22936|22571|22552|2888484
1493265600000|2017-04-27 04:00:00|22700|22352|22595|22560|22700|22671|22352|22352|2270781
1493352000000|2017-04-28 04:00:00|22677|22372|22398|22375|22677|22674|22374|22372|2180170
1493611200000|2017-05-01 04:00:00|22639|22093|22490|22466|22639|22634|22093|22093|2415393
1493697600000|2017-05-02 04:00:00|22590|22317.56|22505|22471|22590|22590|22317.56|22317.56|1977557
1493784000000|2017-05-03 04:00:00|22670|22425|22660|22550|22670|22670|22425|22425|2510521
1493870400000|2017-05-04 04:00:00|22889|22481|22679|22659|22889|22888|22488|22481|2292580
1493956800000|2017-05-05 04:00:00|22779|22530|22769|22670|22779|22779|22530|22530|1976338
1494216000000|2017-05-08 04:00:00|22500|22500|22519|22471|22780|22780|22465|22460|1770161
1494302400000|2017-05-09 04:00:00|22656.5|22200|22369|22200|22656.5|22652|22200|22200|1706149
1494388800000|2017-05-10 04:00:00|22535|22300|22508|22456|22535|22535|22300|22300|2070726
1494475200000|2017-05-11 04:00:00|22509|22215|22442|22447|22509|22509|22215|22215|1963694
1494561600000|2017-05-12 04:00:00|22476|22248|22295|22261|22476|22476|22248|22248|1699400
1494820800000|2017-05-15 04:00:00|22657|22285|22528|22473|22657|22654|22294|22285|1797065
1494907200000|2017-05-16 04:00:00|22682|22418|22496|22418|22682|22682|22418|22418|1301786
1494993600000|2017-05-17 04:00:00|22560|21312|21420|21376|22560|22350|21317|21312|5891806
1495080000000|2017-05-18 04:00:00|21425|21400|21515|21490|21761|21759|21150|21130|3911926
1495166400000|2017-05-19 04:00:00|21780|21400|21570|21550|21780|21780|21400|21400|3008346
1495425600000|2017-05-22 04:00:00|21738|21456|21590|21540|21764|21759|21545|21456|1942280
1495512000000|2017-05-23 04:00:00|22079|21466|22050|22000|22079|22073|21470|21466|2686219
1495598400000|2017-05-24 04:00:00|22449|21946|22390|22371|22449|22449|21950|21946|3218772
1495684800000|2017-05-25 04:00:00|22545|22218|22257|22234|22545|22545|22233|22218|2157397
1495771200000|2017-05-26 04:00:00|22423|22118|22399|22341|22423|22423|22118|22118|1420760
1496116800000|2017-05-30 04:00:00|22261|21801|21844|21811|22261|22261|21801|21801|2336229
1496203200000|2017-05-31 04:00:00|21950|21025|21160|21143|21950|21950|20962|20962|6236463
1496289600000|2017-06-01 04:00:00|21593|21005|21559|21501|21593|21593|21082|21005|3218360
1496376000000|2017-06-02 04:00:00|21705|21191|21385|21332|21705|21650|21191|21191|2912311
1496635200000|2017-06-05 04:00:00|21581|21268|21400|21387|21581|21581|21268|21268|2045380
1496721600000|2017-06-06 04:00:00|21602|21206|21489|21458|21602|21600|21220|21206|2366138
1496808000000|2017-06-07 04:00:00|21723|21405|21629|21562|21723|21723|21439|21405|1896416
1496894400000|2017-06-08 04:00:00|22100|21463|21874|21831|22100|22100|21479|21463|3064162
1496980800000|2017-06-09 04:00:00|22385|21876|22285|22245|22385|22385|21980|21876|3488212
1497240000000|2017-06-12 04:00:00|22523|21965|22220|22050|22523|22520|21965|21965|2735945
1497326400000|2017-06-13 04:00:00|22330|22210|22514|22431|22680|22675|22210|22210|2047179
1497412800000|2017-06-14 04:00:00|22694|22176|22570|22540|22694|22690|22180|22176|2958113
1497499200000|2017-06-15 04:00:00|22700|22280|22347|22303|22700|22700|22280|22280|2657257
1497585600000|2017-06-16 04:00:00|22367|22113.01|22199|22182|22367|22358|22113.01|22113.01|2741069
1497844800000|2017-06-19 04:00:00|22704|22181|22647|22623|22704|22704|22300|22181|2336951
1497931200000|2017-06-20 04:00:00|22653.99|22419|22530|22491|22653.99|22653.99|22419|22419|1806773
1498017600000|2017-06-21 04:00:00|22575|22193.28|22269|22230|22575|22550|22193.28|22193.28|2347671
1498104000000|2017-06-22 04:00:00|22270|21929|22040|22000|22270|22260|21929|21929|2621733
1498190400000|2017-06-23 04:00:00|22000|21900|21730|21710|22189|22177|21650|21646|2925901
1498449600000|2017-06-26 04:00:00|22197|21762|22075|22044|22197|22197|21775|21762|2027542
1498536000000|2017-06-27 04:00:00|22241|21956|22073|22032|22241|22241|21956|21956|2334630
1498622400000|2017-06-28 04:00:00|22600|22075|22600|22550|22600|22600|22089|22075|2708099
1498708800000|2017-06-29 04:00:00|22879|22303|22484|22469|22879|22872|22309|22303|4175577
1498795200000|2017-06-30 04:00:00|22625|22154|22220|22185|22625|22600|22154|22154|2403647
1499054400000|2017-07-03 04:00:00|22288|22288|22741|22736|22907|22904|22250|22265|2178743
1499227200000|2017-07-05 04:00:00|22955|22900|22804|22760|22955|22910|22528|22521|2133138
1499313600000|2017-07-06 04:00:00|23006|22256|22670|22600|23006|23004|22536|22256|2504343
1499400000000|2017-07-07 04:00:00|22848.98|22442|22529|22521|22848.98|22835|22442|22442|2048991
1499659200000|2017-07-10 04:00:00|22734|22397|22583|22560|22734|22721|22397|22397|1818742
1499745600000|2017-07-11 04:00:00|22795|22467|22740|22661|22795|22795|22467|22467|2140897
1499832000000|2017-07-12 04:00:00|22902|22555|22750|22721|22902|22902|22570|22555|1969700
1499918400000|2017-07-13 04:00:00|23075|22695|23075|23065|23075|23075|22739|22695|2034879
1500004800000|2017-07-14 04:00:00|23190|22510|22880|22860|23190|23150|22510|22510|3025772
1500264000000|2017-07-17 04:00:00|23000|22721|22960|22950|23000|23000|22721|22721|2011355
1500350400000|2017-07-18 04:00:00|23190|22276|22364|22336|23190|23100|22276|22276|5233602
1500436800000|2017-07-19 04:00:00|22420|22167|22287|22262|22420|22416|22171|22167|3977844
1500523200000|2017-07-20 04:00:00|22320|22215|22230|22202|22475.55|22474|22166|22161|2779025
1500609600000|2017-07-21 04:00:00|22231|21909|22049|22016|22231|22229|21909|21909|2710860
1500868800000|2017-07-24 04:00:00|22000|21771|21850|21825|22000|21967|21771|21771|2526734
1500955200000|2017-07-25 04:00:00|22287.25|21818|22199|22169|22287.25|22287.25|21890|21818|2787375
1501041600000|2017-07-26 04:00:00|22374|22110|22299|22176|22374|22374|22188|22110|2201204
1501128000000|2017-07-27 04:00:00|22313|22043|22197|22102|22313|22264|22043|22043|2155162
1501214400000|2017-07-28 04:00:00|22375|22086|22375|22321|22375|22375|22097|22086|1903867
1501473600000|2017-07-31 04:00:00|22550|22305|22542|22502|22550|22548|22316|22305|1515544
1501560000000|2017-08-01 04:00:00|22610|22550|22748|22730|22862|22862|22550|22550|2426483
1501646400000|2017-08-02 04:00:00|22800|22557|22640|22627|22800|22772|22557|22557|1391751
1501732800000|2017-08-03 04:00:00|22674|22380|22418|22382|22674|22674|22380|22380|1633764
1501819200000|2017-08-04 04:00:00|22999|22355|22993|22965|22999|22999|22395|22355|2687627
1502078400000|2017-08-07 04:00:00|23350|22925|23291|23240|23350|23350|22940|22925|3045666
1502164800000|2017-08-08 04:00:00|23450|23163|23180|23163|23583|23583|23174|23163|2692787
1502251200000|2017-08-09 04:00:00|23170|22900|23139|22950|23170|23160|22915|22900|2028908
1502337600000|2017-08-10 04:00:00|23101|22500|22550|22511|23101|23030|22500|22500|2549596
1502424000000|2017-08-11 04:00:00|22540|22270|22439|22370|22722|22667|22267|22265|2247849
1502683200000|2017-08-14 04:00:00|22983|22556|22760|22736|22983|22983|22590|22556|1718095
1502769600000|2017-08-15 04:00:00|23061|22685|22780|22722|23061|23061|22685|22685|1447737
1502856000000|2017-08-16 04:00:00|22901|22500|22561|22501|22901|22896|22500|22500|1739125
1502942400000|2017-08-17 04:00:00|22598|22110|22139|22115|22598|22590|22110|22110|2425559
1503028800000|2017-08-18 04:00:00|22408|22055|22250|22200|22408|22408|22055|22055|2444409
1503288000000|2017-08-21 04:00:00|22320|21921|22105|22079|22320|22320|21921|21921|1687078
1503374400000|2017-08-22 04:00:00|22378|22133|22360|22350|22378|22378|22138|22133|1518874
1503460800000|2017-08-23 04:00:00|22481|22118|22245|22125|22481|22481|22118|22118|2057968
1503547200000|2017-08-24 04:00:00|22456.5|22165|22339|22302|22456.5|22456.5|22165|22165|1451276
1503633600000|2017-08-25 04:00:00|22494.89|22213|22288|22230|22494.89|22494.89|22213|22213|1610148
1503892800000|2017-08-28 04:00:00|22363|21805|21948|21825|22363|22352|21805|21805|2053525
1503979200000|2017-08-29 04:00:00|21894|21700|22025|21997|22025|22010|21583|21575|1775751
1504065600000|2017-08-30 04:00:00|22422|22001|22278|22222|22422|22422|22021|22001|1833446
1504152000000|2017-08-31 04:00:00|22449|22242|22408|22378|22449|22449|22263|22242|1521429
1504238400000|2017-09-01 04:00:00|22756|22311|22630|22552|22756|22756|22350|22311|1688774
1504584000000|2017-09-05 04:00:00|22450|21730|21897|21783|22450|22450|21730|21730|4433072
1504670400000|2017-09-06 04:00:00|22102|21761|21870|21860|22102|22102|21765|21761|2651995
1504756800000|2017-09-07 04:00:00|21940|21464|21608|21580|21940|21940|21464|21464|2749654
1504843200000|2017-09-08 04:00:00|21928|21445|21744|21633|21928|21928|21480|21445|2274782
1505102400000|2017-09-11 04:00:00|21800|21785|22138|22100|22189|22182|21800|21785|2227416
1505188800000|2017-09-12 04:00:00|22532|22105|22650|22602|22769|22769|22150|22105|2864060
1505275200000|2017-09-13 04:00:00|22714|22472|22636|22560|22714|22714|22486|22472|1689597
1505361600000|2017-09-14 04:00:00|22810|22540|22624|22540|22810|22810|22590|22540|1442901
1505448000000|2017-09-15 04:00:00|22721|22382|22560|22519|22721|22716|22384|22382|2678123
1505707200000|2017-09-18 04:00:00|22900|22522|22784|22755|22900|22900|22570|22522|1732448
1505793600000|2017-09-19 04:00:00|23013.56|22730|22890|22879|23013.56|23013.56|22741|22730|1346919
1505880000000|2017-09-20 04:00:00|23165|22850|22979|22947|23165|23165|22854|22850|2073267
1505966400000|2017-09-21 04:00:00|23210|22919|23168|23122|23210|23210|22919|22919|1306667
1506052800000|2017-09-22 04:00:00|23149|22242|23130|23098|23149|23148|22242|22242|1353181
1506312000000|2017-09-25 04:00:00|23186|22835.5|23035|23032|23186|23186|22839|22835.5|1121708
1506398400000|2017-09-26 04:00:00|23144|22903|23021|22971|23144|23144|22903|22903|1273509
1506484800000|2017-09-27 04:00:00|23560|23076|23560|23475|23560|23560|23132|23076|2167250
1506571200000|2017-09-28 04:00:00|23620|23350|23553|23550|23620|23616|23366|23350|1587361
1506657600000|2017-09-29 04:00:00|23760|23423|23759|23701|23760|23760|23423|23423|1279318
1506916800000|2017-10-02 04:00:00|24109.96|23700|24099|24036|24109.96|24109.96|23700|23700|1837707
1507003200000|2017-10-03 04:00:00|24271|23969|24179|24162|24271|24271|23969|23969|1494539
1507089600000|2017-10-04 04:00:00|24288|24005|24036|24030|24288|24288|24005|24005|1324411
1507176000000|2017-10-05 04:00:00|24637|24012|24633|24600|24637|24637|24026|24012|2490247
1507262400000|2017-10-06 04:00:00|24800|24461|24750|24556|24800|24800|24461|24461|1689931
1507521600000|2017-10-09 04:00:00|24650|24202|24300|24280|24650|24642|24202|24202|1582230
1507608000000|2017-10-10 04:00:00|24390|24170|24289|24260|24390|24390|24172|24170|1513055
1507694400000|2017-10-11 04:00:00|24320|24110|24297|24216|24320|24320|24110|24110|1496521
1507780800000|2017-10-12 04:00:00|24359|23875|24010|23950|24359|24340|23879|23875|1566824
1507867200000|2017-10-13 04:00:00|24011|23684|23874|23825|24011|24000|23684|23684|1849499
1508126400000|2017-10-16 04:00:00|24290|23835|24229|24200|24290|24290|23852|23835|2310313
1508212800000|2017-10-17 04:00:00|24284|24271|23624|23620|24606|24600|23520|23519|5680487
1508299200000|2017-10-18 04:00:00|24656|23278|24225|24173|24656|24263|23635|23278|3291614
1508385600000|2017-10-19 04:00:00|24099|23810|24018|24003|24099|24095|23810|23810|1876803
1508472000000|2017-10-20 04:00:00|24217|24217|24490|24447|24525|24523|24073|24067|2294247
1508731200000|2017-10-23 04:00:00|24480|24468|24230|24180|24570|24540|24140|24138.1|1440415
1508817600000|2017-10-24 04:00:00|24570|24291|24483|24442|24625|24622|24303|24215|1696135
1508904000000|2017-10-25 04:00:00|24686|24080|24215|24176|24686|24660|24083|24080|2067946
1508990400000|2017-10-26 04:00:00|24400|24150|24229|24175|24400|24400|24150|24150|1423043
1509076800000|2017-10-27 04:00:00|24276|23967|24175|24133|24276|24243|23967|23967|1339757
1509336000000|2017-10-30 04:00:00|24259|23953|24085|24001|24259|24259|23953|23953|1282673
1509422400000|2017-10-31 04:00:00|24418|24063|24279|24249|24418|24418|24069|24063|2023254
1509508800000|2017-11-01 04:00:00|24740|24291|24424|24350|24740|24740|24294|24291|2316114
1509595200000|2017-11-02 04:00:00|24774|24338|24698|24650|24774|24766|24347|24338|1846234
1509681600000|2017-11-03 04:00:00|24706|24319|24479|24401|24706|24706|24319|24319|1464859
1509944400000|2017-11-06 05:00:00|24640|24200|24369|24335|24640|24640|24174|24167|1182475
1510030800000|2017-11-07 05:00:00|24498|23884|23981|23925|24498|24498|23884|23884|1640447
1510117200000|2017-11-08 05:00:00|24232|23755|24150|24075|24232|24232|23769|23755|1676144
1510203600000|2017-11-09 05:00:00|24183|23784|24115|24053|24236.7|24235|23794|23784|1448019
1510290000000|2017-11-10 05:00:00|24121|24121|24050|24005|24332|24328|24005|24000|1316588
1510549200000|2017-11-13 05:00:00|24090|23716|24059|24032|24090|24084|23716|23716|1285821
1510635600000|2017-11-14 05:00:00|24088|23563|23815|23715|24088|24085|23563|23563|2204859
1510722000000|2017-11-15 05:00:00|23564|23495|23799|23725|23815|23812|23360|23355|1778523
1510808400000|2017-11-16 05:00:00|24069|23820|23949|23940|24069|24069|23827|23820|1575692
1510894800000|2017-11-17 05:00:00|23928|23712|23802|23751|23928|23928|23712|23712|2139502
1511154000000|2017-11-20 05:00:00|23900|23711|23815|23761|23900|23900|23711|23711|1407540
1511240400000|2017-11-21 05:00:00|23950|23754|23802|23797|23950|23950|23754|23754|1451957
1511326800000|2017-11-22 05:00:00|23895|23636|23656|23652|23895|23895|23636|23636|1514561
1511499600000|2017-11-24 05:00:00|23746|23650|23591|23590|23859|23856|23555|23554|992148
1511758800000|2017-11-27 05:00:00|23649|23524|23550|23500|23699|23679|23482|23434|1262709
1511845200000|2017-11-28 05:00:00|23620|23525|23941|23940|24000|23997|23435|23430|2432828
1511931600000|2017-11-29 05:00:00|23940|23957|24137|24136|24450|24445|23940|23926|3305363
1512018000000|2017-11-30 05:00:00|25025|24223|24764|24706|25079|25079|24322|24223|4269064
1512104400000|2017-12-01 05:00:00|24666|24546|24894|24885|25068|25060|24415|24401|3366682
1512363600000|2017-12-04 05:00:00|25610|24900|25047|25009|25610|25495|24975|24900|2468053
1512450000000|2017-12-05 05:00:00|25472|24700|24888|24834|25472|25225|24741|24700|1808703
1512536400000|2017-12-06 05:00:00|24851|24513|24645|24603|24851|24802|24513|24513|1669650
1512622800000|2017-12-07 05:00:00|24743|24500|24948|24872|24980|24944|24440|24420|1804549
1512709200000|2017-12-08 05:00:00|25100|24720|25014|25004|25100|25100|24720|24720|1218007
1512968400000|2017-12-11 05:00:00|25325|24626|25068|25013|25325|25130|24883|24626|1027148
1513054800000|2017-12-12 05:00:00|25472|25068.5|25800|25780|25846|25915|25073|25068.5|2480258
1513141200000|2017-12-13 05:00:00|26000|25224|25700|25576|26050|26044|25573|25224|2511778
1513227600000|2017-12-14 05:00:00|25922|25224|25685|25511|25959|25947|25554|25224|1741287
1513314000000|2017-12-15 05:00:00|25898|25476|25769|25718|25898|25898|25489|25476|2943081
1513573200000|2017-12-18 05:00:00|26090|25850|26043|25935|26280|26188|25920|25850|1708957
1513659600000|2017-12-19 05:00:00|26190|25616|25725|25680|26190|26190|25616|25616|1456450
1513746000000|2017-12-20 05:00:00|25937|25455|25588|25508|25937|25937|25455|25455|1350244
1513832400000|2017-12-21 05:00:00|26466|25049|26122|26105|26466|26209|25595|25049|2208388
1513918800000|2017-12-22 05:00:00|26500|25350|25940|25861|26500|26207|25773|25350|1444339
1514264400000|2017-12-26 05:00:00|26500|25349|25790|25741|26500|25908|25602|25349|852322
1514350800000|2017-12-27 05:00:00|25798|25552|25619|25600|25798|25798|25552|25552|971108
1514437200000|2017-12-28 05:00:00|25700|25510|25685|25632|25700|25700|25510|25510|920040
1514523600000|2017-12-29 05:00:00|25885|25400|25525|25370|26000|25670|25294|25288|1694656
1514869200000|2018-01-02 05:00:00|25815|25095|25599|25560|26052|25759|25395|25055|1406341
1514955600000|2018-01-03 05:00:00|25614|25308|25340|25310|25614|25599|25308|25308|2068673
1515042000000|2018-01-04 05:00:00|25698|25055|25739|25701|25973|25963|25400|25055|1849011
1515128400000|2018-01-05 05:00:00|25985|25055|25549|25510|25985|25845|25376|25055|1852355
1515387600000|2018-01-08 05:00:00|25515|25300|25219|25169|25755|25516|25169|25150|2156232
1515474000000|2018-01-09 05:00:00|25700|25055|25440|25360|25700|25552|25239|25055|1975361
1515560400000|2018-01-10 05:00:00|25550|25055|25500|25413|25550|25507|25246|25055|2154292
1515646800000|2018-01-11 05:00:00|25985|25280|25536|25520|25985|25567|25300|25280|1713818
1515733200000|2018-01-12 05:00:00|26437|25055|25734|25670|26437|25729|25278|25055|2101621
1516078800000|2018-01-16 05:00:00|25800|25503|25800|25795|26184|26170|25762|25503|1134128
1516165200000|2018-01-17 05:00:00|26125|25900|25399|25361|26300|26155|24888|24880|6765140
1516251600000|2018-01-18 05:00:00|25758|24800|25116|25072|25763|25485|25055|24800|3739952
1516338000000|2018-01-19 05:00:00|25625|24800|25612|25600|25625|25611|25036|24800|3378970
1516597200000|2018-01-22 05:00:00|25928|24519|26194|26166|26287|26283|25495|24519|3184825
1516683600000|2018-01-23 05:00:00|26500|25656|25995|25987|26500|26101|25707|25656|2497771
1516770000000|2018-01-24 05:00:00|26325|25700|26147|26134|26560|26487|25975|25500|1160751
1516856400000|2018-01-25 05:00:00|26825|26380|26935|26904|27056|27050|26552|26131|3829558
1516942800000|2018-01-26 05:00:00|27400|26526|26755|26705|27400|27050|26607|26495|2590034
1517202000000|2018-01-29 05:00:00|27542|26200|27289|27248|27542|27376|26800|26200|2990116
1517288400000|2018-01-30 05:00:00|27714|26629|26935|26876|27714|27189|26715|26629|2946980
1517374800000|2018-01-31 05:00:00|27200|26084|26870|26806|27200|27066|26641|26084|2636272
1517461200000|2018-02-01 05:00:00|27955|26200|27250|27230|27955|27251|26552|26200|2382362
1517547600000|2018-02-02 05:00:00|27714|26711|26040|26000|27714|27160|25938|25931|4521157
1517806800000|2018-02-05 05:00:00|27800|24579|24800|24400|27800|26318|24171|24120|4503309
1517893200000|2018-02-06 05:00:00|25350|23768|25900|25811|25902|25870|24216|23768|4913370
1517979600000|2018-02-07 05:00:00|26144|25368|25690|25505|26198|26183|25489|25368|2951691
1518066000000|2018-02-08 05:00:00|26837|24566|24897|24701|26837|25867|24610|24566|2888694
1518152400000|2018-02-09 05:00:00|25440|24568|24950|24901|25440|25141|23950|23928|4058542
1518411600000|2018-02-12 05:00:00|25591|24166|25350|25281|25619|25607|24903|24166|2540589
1518498000000|2018-02-13 05:00:00|26114|24166|25599|25553|26114|25639|25060|24166|2015744
1518584400000|2018-02-14 05:00:00|26200|24538|26273|26205|26299|26263|25350|24538|2671395
1518670800000|2018-02-15 05:00:00|26717|26100|26790|26700|26872|26797|26306|25993|2470879
1518757200000|2018-02-16 05:00:00|26944|26200|26799|26762|26944|26923|26599|26200|1842622
1519102800000|2018-02-20 05:00:00|26944|26368|26545|26501|26944|26867|26338|26280|1902229
1519189200000|2018-02-21 05:00:00|26944|25700|26270|26257|27000|26990|26270|25700|2018446
1519275600000|2018-02-22 05:00:00|26749|26011|26290|26200|26753|26613|26077|26011|1769956
1519362000000|2018-02-23 05:00:00|26414|26011|26685|26660|26768|26688|26259|26011|1629399
1519621200000|2018-02-26 05:00:00|26900|26011|27198|27140|27200|27177|26681|26011|1798218
1519707600000|2018-02-27 05:00:00|27488|26626|27074|26830|27488|27306|26802|26604|2285032
1519794000000|2018-02-28 05:00:00|27214|26525|26510|26315|27214|26937|26263|26231|2102839
1519880400000|2018-03-01 05:00:00|26665|26011|25750|25700|27488|26344|25629|25525|2286316
1519966800000|2018-03-02 05:00:00|26153|25277|25825|25812|26158|25915|25218|25210|2147256
1520226000000|2018-03-05 05:00:00|26944|24538|26430|26315|26944|26450|25630|24538|1551266
1520312400000|2018-03-06 05:00:00|26944|25712|26120|26060|26944|26778|26105|25712|1501505
1520398800000|2018-03-07 05:00:00|26944|25700|26529|26504|26944|26635|26098|25700|1774800
1520485200000|2018-03-08 05:00:00|26944|25810|26645|26635|26944|26809|26268|25810|1378719
1520571600000|2018-03-09 05:00:00|26890|26134|27050|27031|27110|27105|26444|26112|3139478
1520827200000|2018-03-12 04:00:00|27988|25977|27380|27338|27988|27531|27092|25977|2286741
1520913600000|2018-03-13 04:00:00|29370|25226|26847|26740|29370|27520|26748|25226|1470977
1521000000000|2018-03-14 04:00:00|27800|25810|26810|26460|27800|27055|26402|25810|1595210
1521086400000|2018-03-15 04:00:00|27000|25780|26730|26700|27000|26899|26519|25780|1562525
1521172800000|2018-03-16 04:00:00|27872|25977|26799|26760|27872|26979|26547|25977|2772176
1521432000000|2018-03-19 04:00:00|26780|25977|26298|26255|27000|26749|25949|25939|1548177
1521518400000|2018-03-20 04:00:00|27000|25800|26370|26250|27000|26460|26193|25800|993596
1521604800000|2018-03-21 04:00:00|26500|25800|26235|26205|26667|26627|26043|25800|1838544
1521691200000|2018-03-22 04:00:00|26690|25509|25219|25100|26690|26084|25200|25100|2617071
1521777600000|2018-03-23 04:00:00|25630|24869|24620|24570|25630|25469|24497|24489|2264375
1522036800000|2018-03-26 04:00:00|25944|23379|25489|25410|25944|25539|24852|23379|2180043
1522123200000|2018-03-27 04:00:00|25908|25220|24788|24700|25908|25714|24565|24554|1872956
1522209600000|2018-03-28 04:00:00|26000|23552|25100|24941|26000|25111|24451|23552|1648634
1522296000000|2018-03-29 04:00:00|25944|24166|25150|25100|25944|25289|24844|24166|2186432
1522641600000|2018-04-02 04:00:00|25944|24166|24761|24730|25944|25255|24382|24166|2235981
1522728000000|2018-04-03 04:00:00|25219|24166|25058|24700|25219|25087|24590|24166|1480498
1522814400000|2018-04-04 04:00:00|25944|24166|25371|25302|25944|25319|24465|24166|1978075
1522900800000|2018-04-05 04:00:00|25436|25304|25285|25180|25812|25792|25257|24918|1237205
1522987200000|2018-04-06 04:00:00|25908|24922|25050|24981|25908|25526|24672|24629|1849038
1523246400000|2018-04-09 04:00:00|25908|24166|25325|25220|25908|25750|24933|24166|2125776
1523332800000|2018-04-10 04:00:00|26560|24166|25622|25605|26560|25984|25602|24166|2746601
1523419200000|2018-04-11 04:00:00|26889|24166|25424|25412|26889|25480|24984|24166|2390290
1523505600000|2018-04-12 04:00:00|26000|24963|26110|26100|26110|26100|25495|24963|2111070
1523592000000|2018-04-13 04:00:00|26500|25651|25599|25575|26500|26245|25456|25350|2151357
1523851200000|2018-04-16 04:00:00|25959|25286|25875|25850|26071|26066|25593|25286|2281762
1523937600000|2018-04-17 04:00:00|26120|25715|25375|25340|26300|26265|25238|25233|7857972
1524024000000|2018-04-18 04:00:00|26999|23379|25440|25410|26999|25700|25226|23379|3332803
1524110400000|2018-04-19 04:00:00|25600|25022|25436|25400|25619|25616|25250|25022|2875867
1524196800000|2018-04-20 04:00:00|26000|24629|25201|25194|26000|25565|25150|24629|1809627
1524456000000|2018-04-23 04:00:00|25400|24629|24785|24652|25400|25264|24621|24501|2877939
1524542400000|2018-04-24 04:00:00|25320|23900|24288|24260|25320|24913|24007|23900|3404054
1524628800000|2018-04-25 04:00:00|26000|22965|24054|24000|26000|24261|23755|22965|3843092
1524715200000|2018-04-26 04:00:00|24100|24021|24060|24025|24394|24165|23801|23526|2132047
1524801600000|2018-04-27 04:00:00|24275|23500|23980|23929|24275|24190|23841|23500|1493714
1525060800000|2018-04-30 04:00:00|24275|23217|23860|23823|24312|24304|23801|23217|1843380
1525147200000|2018-05-01 04:00:00|24020|23751|23775|23683|24020|23860|23399|23395|2388265
1525233600000|2018-05-02 04:00:00|26690|21197|23404|23361|26690|23787|23345|21197|2602192
1525320000000|2018-05-03 04:00:00|24142|23000|23380|23332|24142|23395|22746|22740|3114522
1525406400000|2018-05-04 04:00:00|23443|22862|23510|23500|23680|23676|23235|22862|1809204
1525665600000|2018-05-07 04:00:00|24142|22512|23847|23701|24142|23813|23542|22512|1327388
1525752000000|2018-05-08 04:00:00|23887|23285|23730|23605|24070|24063|23600|23285|2219332
1525838400000|2018-05-09 04:00:00|24061|23443|24180|24130|24330|24202|23732|23443|1686348
1525924800000|2018-05-10 04:00:00|26690|21197|24385|24303|26690|24537|24017|21197|1834854
1526011200000|2018-05-11 04:00:00|26720|21700|24320|24292|26720|24490|24175|21700|1013982
1526270400000|2018-05-14 04:00:00|24998|23340|24400|24361|24998|24588|24352|23340|1312104
1526356800000|2018-05-15 04:00:00|27208|21700|24140|24120|27208|24394|24069|21700|1474600
1526443200000|2018-05-16 04:00:00|24500|23686|24124|24080|24500|24181|24061|23686|1362221
1526529600000|2018-05-17 04:00:00|24702|23686|23965|23925|24702|24238|23879|23686|1815065
1526616000000|2018-05-18 04:00:00|25164|22800|23750|23692|25164|23945|23687|22800|1996902
1526875200000|2018-05-21 04:00:00|27800|19998|23780|23732|27800|24006|23736|19998|1284266
1526961600000|2018-05-22 04:00:00|25899|21197|23935|23841|25899|24067|23798|21197|1808603
1527048000000|2018-05-23 04:00:00|24998|22512|23775|23710|24998|23778|23440|22512|1836701
1527134400000|2018-05-24 04:00:00|23980|23341|23636|23615|23980|23707|23366|23341|1613104
1527220800000|2018-05-25 04:00:00|23843|23200|23539|23491|23843|23611|23434|23200|1160584
1527566400000|2018-05-29 04:00:00|24000|22722|22750|22735|24000|23240|22504|22502|3902301
1527652800000|2018-05-30 04:00:00|23240|22488|22895|22853|23240|22965|22637|22488|2510462
1527739200000|2018-05-31 04:00:00|23138|22790|22590|22570|23138|22951|22411|22408|3860423
1527825600000|2018-06-01 04:00:00|22700|22380|22883|22836|23025|23023|22690|22380|2415362
1528084800000|2018-06-04 04:00:00|23300|22420|22989|22966|23300|23115|22896|22420|1466894
1528171200000|2018-06-05 04:00:00|24000|22300|22874|22820|24000|22930|22729|22300|1387723
1528257600000|2018-06-06 04:00:00|24360|21500|23253|23239|24360|23253|22834|21500|1717439
1528344000000|2018-06-07 04:00:00|24000|22300|23373|23320|24000|23590|23258|22300|1913858
1528430400000|2018-06-08 04:00:00|23862|23100|23385|23301|23862|23424|23237|23100|1337115
1528689600000|2018-06-11 04:00:00|25415|21561|23478|23415|25415|23516|23300|21561|1115176
1528776000000|2018-06-12 04:00:00|23862|23100|23330|23288|23862|23518|23188|23100|1320536
1528862400000|2018-06-13 04:00:00|25415|21561|23504|23437|25415|23822|23310|21561|2528129
1528948800000|2018-06-14 04:00:00|24000|23000|23380|23365|24000|23588|23263|23000|1916408
1529035200000|2018-06-15 04:00:00|24998|21561|23210|23180|24998|23312|22984|21561|3393017
1529294400000|2018-06-18 04:00:00|23980|22300|23055|22915|23980|23166|22921|22300|1509473
1529380800000|2018-06-19 04:00:00|24000|22388|22857|22813|24000|22903|22618|22388|2294194
1529467200000|2018-06-20 04:00:00|23235|22500|22824|22790|23350|22976|22697|22500|1721901
1529553600000|2018-06-21 04:00:00|23120|22400|22675|22545|23120|22843|22460|22400|2107055
1529640000000|2018-06-22 04:00:00|24260|20668|22649|22603|24260|23043|22562|20668|1812514
1529899200000|2018-06-25 04:00:00|23120|22388|22188|22145|23120|22520|22041|22000|2475938
1529985600000|2018-06-26 04:00:00|22575|22100|22247|22176|22576|22280|21922|21900|1816608
1530072000000|2018-06-27 04:00:00|23120|20969|22075|22045|23120|22544|22016|20969|2057966
1530158400000|2018-06-28 04:00:00|22400|21800|22400|22300|22688|22550|21950|21800|2022949
1530244800000|2018-06-29 04:00:00|22950|22080|22075|22057|22950|22510|22053|22038|2299315
1530504000000|2018-07-02 04:00:00|22912|20969|22346|22314|22912|22330|21900|20969|1054274
1530590400000|2018-07-03 04:00:00|23980|20668|22047|22043|23980|22464|21999|20668|776240
1530763200000|2018-07-05 04:00:00|22600|21838|22074|22005|22600|22204|21978|21838|1549465
1530849600000|2018-07-06 04:00:00|23200|20668|22218|22150|23200|22319|21994|20668|1119823
1531108800000|2018-07-09 04:00:00|22912|21200|22829|22806|22912|22819|22295|21200|1907766
1531195200000|2018-07-10 04:00:00|22912|22427|22575|22500|22912|22883|22475|22300|1731155
1531281600000|2018-07-11 04:00:00|22912|22280|22580|22530|22912|22725|22505|22250|1270232
1531368000000|2018-07-12 04:00:00|23500|21700|22840|22726|23500|22785|22579|21700|1380143
1531454400000|2018-07-13 04:00:00|23200|22250|22650|22601|23200|22850|22399|22250|1704562
1531713600000|2018-07-16 04:00:00|24900|19998|23115|23100|24900|23130|22686|19998|2032376
1531800000000|2018-07-17 04:00:00|23438|22700|23153|23125|23499|23333|22693|22687|7154747
1531886400000|2018-07-18 04:00:00|24450|22250|23185|23152|24450|23370|23021|22250|4598409
1531972800000|2018-07-19 04:00:00|23600|22500|22983|22931|23600|23198|22901|22500|2526607
1532059200000|2018-07-20 04:00:00|23189|22794|23169|23150|23309|23205|22880|22794|1732239
1532318400000|2018-07-23 04:00:00|23390|22794|23450|23380|23487|23481|23140|22794|1884049
1532404800000|2018-07-24 04:00:00|23800|22950|23575|23551|23800|23746|23443|22950|1850269
1532491200000|2018-07-25 04:00:00|23778|23455|23567|23501|23835|23716|23250|23100|1473385
1532577600000|2018-07-26 04:00:00|27208|19998|23829|23750|27208|23828|23550|19998|1146007
1532664000000|2018-07-27 04:00:00|23980|23272|23755|23741|23980|23880|23602|23272|1243345
1532923200000|2018-07-30 04:00:00|23980|23323|23900|23882|23988|23972|23691|23323|1687839
1533009600000|2018-07-31 04:00:00|25742|22250|23735|23601|25742|23916|23600|22250|1587660
1533096000000|2018-08-01 04:00:00|24000|23308|23630|23566|24000|23931|23580|23308|1738777
1533182400000|2018-08-02 04:00:00|23700|23570|23426|23405|23700|23570|23278|22940|1736877
1533268800000|2018-08-03 04:00:00|23535|23110|23370|23350|23625|23549|23347|22964|1951584
1533528000000|2018-08-06 04:00:00|24998|22250|23599|23552|24998|23698|23406|22250|1376312
1533614400000|2018-08-07 04:00:00|24500|22250|23820|23746|24500|23944|23674|22250|1402643
1533700800000|2018-08-08 04:00:00|23920|23545|23629|23554|24122|23909|23624|23100|1693792
1533787200000|2018-08-09 04:00:00|23745|23340|23409|23366|24079|23670|23340|23000|2221299
1533873600000|2018-08-10 04:00:00|25000|21800|23008|22950|25000|23215|22820|21800|2739989
1534132800000|2018-08-13 04:00:00|23610|22522|22714|22700|23610|22986|22657|22522|1697421
1534219200000|2018-08-14 04:00:00|23610|22250|23200|23151|23610|23260|22749|22250|1510398
1534305600000|2018-08-15 04:00:00|24381|22160|22974|22926|24381|23300|22854|22160|2154999
1534392000000|2018-08-16 04:00:00|23390|22250|23300|23201|23390|23328|23000|22250|1607690
1534478400000|2018-08-17 04:00:00|23792|22500|23378|23320|23792|23370|23168|22500|1325243
1534737600000|2018-08-20 04:00:00|24122|22522|23578|23556|24122|23596|23312|22522|1408893
1534824000000|2018-08-21 04:00:00|25600|21838|23719|23630|25600|23952|23570|21838|1633328
1534910400000|2018-08-22 04:00:00|24122|23635|23941|23902|24122|23966|23700|23630|1277304
1534996800000|2018-08-23 04:00:00|24122|23615|23675|23632|24122|23928|23589|23500|1384517
1535083200000|2018-08-24 04:00:00|24500|22522|23520|23500|24500|23755|23473|22522|1233130
1535342400000|2018-08-27 04:00:00|24232|23000|24294|24270|24369|24364|23600|23000|2780803
1535428800000|2018-08-28 04:00:00|24586|23976|24278|24221|24586|24505|24165|23976|1869518
1535515200000|2018-08-29 04:00:00|24836|23976|24155|24140|24836|24275|24034|23976|1154566
1535601600000|2018-08-30 04:00:00|24702|23530|23936|23900|24702|24112|23870|23530|1245484
1535688000000|2018-08-31 04:00:00|24586|22800|23990|23764|24586|23932|23721|22800|1210867
1536033600000|2018-09-04 04:00:00|24702|22522|23819|23746|24702|23793|23465|22522|1396316
1536120000000|2018-09-05 04:00:00|24123|23000|23756|23710|24123|23934|23624|23000|1183951
1536206400000|2018-09-06 04:00:00|24265|23450|23451|23421|24265|23860|23392|23383|1317405
1536292800000|2018-09-07 04:00:00|24123|23075|23437|23354|24123|23564|23270|23075|1257904
1536552000000|2018-09-10 04:00:00|25500|21700|23214|23174|25500|23550|23164|21700|1276660
1536638400000|2018-09-11 04:00:00|25000|21700|23098|23026|25000|23183|22867|21700|1810550
1536724800000|2018-09-12 04:00:00|24336|22160|22870|22816|24336|23187|22736|22160|2517797
1536811200000|2018-09-13 04:00:00|23500|22513|22847|22815|23500|22983|22762|22513|2135812
1536897600000|2018-09-14 04:00:00|23000|22285|22927|22924|23055|23050|22860|22285|1406058
1537156800000|2018-09-17 04:00:00|24998|21200|22749|22692|24998|23001|22730|21200|1295194
1537243200000|2018-09-18 04:00:00|23304|22487|22938|22889|23304|22936|22661|22487|1412875
1537329600000|2018-09-19 04:00:00|23500|22487|23635|23575|23635|23627|22900|22487|2360666
1537416000000|2018-09-20 04:00:00|24522|22800|23755|23500|24522|23849|23607|22800|1586245
1537502400000|2018-09-21 04:00:00|24522|22800|23534|23462|24522|23846|23484|22800|2604005
1537761600000|2018-09-24 04:00:00|24240|22800|23310|23285|24240|23564|23227|22800|1202871
1537848000000|2018-09-25 04:00:00|23735|22874|23299|23275|23735|23413|23223|22874|1214906
1537934400000|2018-09-26 04:00:00|25000|22005|22935|22902|25000|23280|22825|22005|1544260
1538020800000|2018-09-27 04:00:00|23722|22005|22795|22761|23722|22982|22753|22005|1199476
1538107200000|2018-09-28 04:00:00|23185|22670|22460|22425|23185|22739|22381|22290|1954120
1538366400000|2018-10-01 04:00:00|22974|22160|22595|22533|22974|22755|22502|22160|1562669
1538452800000|2018-10-02 04:00:00|23520|21868|22639|22615|23520|22632|22399|21868|1133141
1538539200000|2018-10-03 04:00:00|22950|21868|22778|22750|22983|22975|22660|21868|1573833
1538625600000|2018-10-04 04:00:00|22955|22700|22795|22722|23140|23132|22542|22280|2012427
1538712000000|2018-10-05 04:00:00|23300|22040|22629|22576|23300|22841|22423|22040|1082659
1538971200000|2018-10-08 04:00:00|24263|21200|22569|22546|24263|22682|22272|21200|1403744
1539057600000|2018-10-09 04:00:00|23020|22160|22327|22301|23020|22500|22258|22160|1181247
1539144000000|2018-10-10 04:00:00|22706|22157|21449|21400|22706|22362|21420|21400|2389231
1539230400000|2018-10-11 04:00:00|22918|19997|21590|21425|22918|21595|21099|19997|4326940
1539316800000|2018-10-12 04:00:00|22980|19997|21419|21350|22980|21800|21151|19997|2963557
1539576000000|2018-10-15 04:00:00|21369|21100|21600|21570|21799|21708|21322|21100|2288190
1539662400000|2018-10-16 04:00:00|22000|20941|22194|22170|22200|22196|21631|20941|4385926
1539748800000|2018-10-17 04:00:00|22745|21934|22828|22782|22893|22887|22023|21934|3210374
1539835200000|2018-10-18 04:00:00|23300|22527|22525|22422|23300|22868|22390|22200|1900646
1539921600000|2018-10-19 04:00:00|23124|22112|22696|22641|23124|22829|22430|22112|1741441
1540180800000|2018-10-22 04:00:00|23050|22112|22180|22130|23050|22879|22145|22112|1621588
1540267200000|2018-10-23 04:00:00|22130|21800|21890|21816|22160|22000|21439|21423|2226874
1540353600000|2018-10-24 04:00:00|22116|21424|21050|20918|22240|21900|20843|20776|2700144
1540440000000|2018-10-25 04:00:00|21659|19997|21099|21051|21659|21567|21042|19997|2051233
1540526400000|2018-10-26 04:00:00|21283|20634|21349|21240|21708|21467|20972|20634|2474784
1540785600000|2018-10-29 04:00:00|22922|19302|21470|21283|22922|21818|21210|19302|2274170
1540872000000|2018-10-30 04:00:00|23520|19302|21978|21950|23520|22034|21428|19302|2650549
1540958400000|2018-10-31 04:00:00|22287|21635|22888|22513|22903|22897|21978|21635|2882860
1541044800000|2018-11-01 04:00:00|24836|19997|22699|22600|24836|22881|22540|19997|1762929
1541131200000|2018-11-02 04:00:00|22892|22715|22989|22960|23171|23169|22654|22641|2505042
1541394000000|2018-11-05 05:00:00|23367|22400|22960|22880|23367|23109|22699|22400|1710141
1541480400000|2018-11-06 05:00:00|23367|22400|22840|22725|23367|22951|22709|22400|1423046
1541566800000|2018-11-07 05:00:00|23520|22400|23128|23071|23520|23279|22698|22400|2606842
1541653200000|2018-11-08 05:00:00|23520|22705|23194|23121|23520|23402|23062|22705|1494502
1541739600000|2018-11-09 05:00:00|23391|22642|22287|22265|23391|23209|22231|22226|2463161
1541998800000|2018-11-12 05:00:00|22650|21937|20639|20510|22650|22260|20515|20506|8284891
1542085200000|2018-11-13 05:00:00|22650|18228|20639|20601|22650|20952|20235|18228|5010616
1542171600000|2018-11-14 05:00:00|21000|20520|20375|20300|21000|20730|19847|19840|4182396
1542258000000|2018-11-15 05:00:00|21520|19302|20365|20230|21520|20447|19950|19302|2980473
1542344400000|2018-11-16 05:00:00|21520|19302|20216|20215|21520|20470|20041|19302|1875549
1542603600000|2018-11-19 05:00:00|20600|20100|19880|19771|20600|20230|19737|19735|2221260
1542690000000|2018-11-20 05:00:00|21520|18192|19199|19084|21520|19667|19037|18192|3373987
1542776400000|2018-11-21 05:00:00|21200|17268|19297|19270|21200|19523|19050|17268|2910933
1542949200000|2018-11-23 05:00:00|19270|19030|18909|18898|19866|19269|18898|18894|1301656
1543208400000|2018-11-26 05:00:00|21520|18910|19399|19353|21520|19520|19015|18910|2158964
1543294800000|2018-11-27 05:00:00|20100|18500|19420|19400|20100|19459|19161|18500|1675193
1543381200000|2018-11-28 05:00:00|20088|18366|19819|19784|20088|19844|19230|18366|2516847
1543467600000|2018-11-29 05:00:00|21520|17811|19498|19463|21520|19744|19320|17811|1772348
1543554000000|2018-11-30 05:00:00|21520|17268|19103|19060|21520|19300|18813|17268|4399833
1543813200000|2018-12-03 05:00:00|19399|18366|19160|19113|19566|19565|19142|18366|2719591
1543899600000|2018-12-04 05:00:00|19482|19000|18519|18462|19482|19096|18365|18361|3857330
1544072400000|2018-12-06 05:00:00|18778|18000|18469|18415|18778|18484|18020|18000|3644748
1544158800000|2018-12-07 05:00:00|19150|18000|18011|17952|19150|18616|17900|17896|2471078
1544418000000|2018-12-10 05:00:00|19150|16648|17900|17855|19150|18000|17476|16648|2704037
1544504400000|2018-12-11 05:00:00|19150|16648|17780|17750|19150|18439|17552|16648|2750252
1544590800000|2018-12-12 05:00:00|18809|16648|17724|17686|18809|18000|17648|16648|2417606
1544677200000|2018-12-13 05:00:00|19009|16648|17635|17555|19009|17865|17513|16648|2481486
1544763600000|2018-12-14 05:00:00|21520|13922|17277|17226|21520|17623|17239|13922|3400993
1545022800000|2018-12-17 05:00:00|17580|17225|16965|16961|17580|17225|16654|16651|5997402
1545109200000|2018-12-18 05:00:00|17302|16938|17150|17101|17303|17301|16928|16880|3667247
1545195600000|2018-12-19 05:00:00|17275|16955|16955|16930|17490|17471|16767|16758|3670436
1545282000000|2018-12-20 05:00:00|17413|16130|16958|16844|17413|17158|16723|16130|4885427
1545368400000|2018-12-21 05:00:00|17250|16300|16049|16003|17250|16959|15943|15825|6245299
1545627600000|2018-12-24 05:00:00|16365|15480|15677|15669|16365|16051|15435|15431|2736708
1545800400000|2018-12-26 05:00:00|15721|15699|16280|16210|16385|16307|15171|15166|5093003
1545886800000|2018-12-27 05:00:00|16249|15921|16500|16424|16590|16541|15905|15901|3524615
1545973200000|2018-12-28 05:00:00|16984|16168|16329|16290|16984|16639|16202|16168|2903909
1546232400000|2018-12-31 05:00:00|16984|15400|16705|16685|16984|16709|16387|15400|3206889
1546405200000|2019-01-02 05:00:00|18899|14600|16921|16900|18899|17222|16331|14600|2795830
1546491600000|2019-01-03 05:00:00|17084|16611|16950|16900|17236|17167|16833|16611|2763623
1546578000000|2019-01-04 05:00:00|17212|17019|17505|17470|17604|17600|17115|16766|2268217
1546837200000|2019-01-07 05:00:00|17595|17320|17628|17578|17825|17780|17240|17210|2098032
1546923600000|2019-01-08 05:00:00|18494|16875|17545|17400|18494|17809|17294|16875|1828393
1547010000000|2019-01-09 05:00:00|17743|17000|17632|17560|17770|17758|17497|17000|2430252
1547096400000|2019-01-10 05:00:00|17600|17324|17600|17502|17810|17802|17535|17000|1951661
1547182800000|2019-01-11 05:00:00|17776|17540|17699|17690|17776|17702|17248|17240|2411523
1547442000000|2019-01-14 05:00:00|18200|16875|17984|17900|18200|17954|17411|16875|2219859
1547528400000|2019-01-15 05:00:00|21520|14097|17981|17962|21520|17995|17648|14097|1981099
1547614800000|2019-01-16 05:00:00|21520|14097|19600|19591|21520|19812|18000|14097|11703506
1547701200000|2019-01-17 05:00:00|19950|19500|19945|19901|19983|19980|19286|19282|6004468
1547787600000|2019-01-18 05:00:00|20278|19800|20300|20243|20300|20297|19698|19687|4059447
1548133200000|2019-01-22 05:00:00|20295|19850|19830|19740|20295|20135|19593|19591|3084882
1548219600000|2019-01-23 05:00:00|20500|19250|19725|19635|20500|19903|19461|19250|2352214
1548306000000|2019-01-24 05:00:00|19737|19250|19819|19713|19969|19962|19600|19250|1835563
1548392400000|2019-01-25 05:00:00|20800|18572|20128|20046|20800|20119|19825|18572|2165173
1548651600000|2019-01-28 05:00:00|20049|19710|19934|19760|20347|20007|19740|19700|1650880
1548738000000|2019-01-29 05:00:00|20500|19224|20135|20053|20500|20194|19791|19224|1955570
1548824400000|2019-01-30 05:00:00|20500|19224|20320|20249|20500|20324|19968|19224|1924230
1548910800000|2019-01-31 05:00:00|21200|19224|19850|19801|21200|20260|19696|19224|3617035
1548997200000|2019-02-01 05:00:00|21520|17800|19687|19654|21520|19957|19656|17800|2231852
1549256400000|2019-02-04 05:00:00|20012|19224|19790|19746|20012|19772|19482|19224|1635878
1549342800000|2019-02-05 05:00:00|21520|17800|19815|19776|21520|19930|19689|17800|1776133
1549429200000|2019-02-06 05:00:00|20500|19224|19695|19630|20500|19906|19585|19224|1310157
1549515600000|2019-02-07 05:00:00|20500|18640|19296|19128|20500|19583|19109|18640|1951860
1549602000000|2019-02-08 05:00:00|19950|18701|19297|19168|19950|19250|18825|18701|1837733
1549861200000|2019-02-11 05:00:00|20496|17879|19287|19133|20496|19331|19110|17879|1300323
1549947600000|2019-02-12 05:00:00|20496|18100|19547|19449|20496|19565|19252|18100|1636346
1550034000000|2019-02-13 05:00:00|20496|18754|19464|19366|20496|19878|19444|18754|1748593
1550120400000|2019-02-14 05:00:00|20500|18640|19253|19201|20500|19500|18949|18640|1867697
1550206800000|2019-02-15 05:00:00|19877|18701|19865|19852|19889|19888|19263|18701|2117861
1550552400000|2019-02-19 05:00:00|21520|18100|19920|19899|21520|19906|19565|18100|1807887
1550638800000|2019-02-20 05:00:00|20496|19499|19869|19833|20496|19922|19752|19499|1603737
1550725200000|2019-02-21 05:00:00|21520|18100|19650|19607|21520|19928|19506|18100|1939560
1550811600000|2019-02-22 05:00:00|21520|18100|19615|19600|21520|19775|19522|18100|1849967
1551070800000|2019-02-25 05:00:00|21520|18100|19865|19840|21520|20149|19670|18100|2142323
1551157200000|2019-02-26 05:00:00|20001|19442|19885|19851|20058|20056|19663|19187|1587565
1551243600000|2019-02-27 05:00:00|20200|19800|19840|19770|20200|19981|19718|19412|1141416
1551330000000|2019-02-28 05:00:00|20135|19408|19689|19661|20135|19830|19603|19407|1518528
1551416400000|2019-03-01 05:00:00|20496|18754|19859|19801|20496|20140|19743|18754|1710802
1551675600000|2019-03-04 05:00:00|20496|18754|19600|19554|20496|20077|19418|18754|1708644
1551762000000|2019-03-05 05:00:00|19900|19241|19594|19550|19900|19617|19305|19241|1683236
1551848400000|2019-03-06 05:00:00|20496|18812|19469|19410|20496|19743|19450|18812|1710052
1551934800000|2019-03-07 05:00:00|19766|19327|19298|19247|19766|19490|19010|19005|2646583
1552021200000|2019-03-08 05:00:00|21520|16912|19567|19528|21520|19576|18980|16912|2113107
1552276800000|2019-03-11 04:00:00|20496|18812|19650|19610|20496|19896|19528|18812|1661606
1552363200000|2019-03-12 04:00:00|21520|17996|19663|19643|21520|19737|19569|17996|1354416
1552449600000|2019-03-13 04:00:00|20496|18954|19795|19725|20496|19892|19650|18954|1137019
1552536000000|2019-03-14 04:00:00|21520|17960|19764|19641|21520|19846|19674|17960|983384
1552622400000|2019-03-15 04:00:00|20496|18954|19840|19824|20496|19872|19692|18954|1966211
1552881600000|2019-03-18 04:00:00|19825|19449|20345|20275|20390|20380|19825|19449|2161877
1552968000000|2019-03-19 04:00:00|20496|20180|20099|20070|20646|20637|20067|19977|2223621
1553054400000|2019-03-20 04:00:00|21520|18351|19429|19410|21520|20079|19389|18351|3556721
1553140800000|2019-03-21 04:00:00|19512|19373|19488|19432|19590|19553|19176|19047|2851564
1553227200000|2019-03-22 04:00:00|19790|19090|18910|18896|19790|19434|18782|18778|4208145
1553486400000|2019-03-25 04:00:00|19159|18500|18900|18855|19178|19132|18650|18500|2791273
1553572800000|2019-03-26 04:00:00|21000|17000|19069|19025|21000|19241|18872|17000|2101812
1553659200000|2019-03-27 04:00:00|19417|19070|19000|18900|19417|19155|18882|18711|1677404
1553745600000|2019-03-28 04:00:00|19524|17960|19193|19120|19524|19178|18929|17960|1705107
1553832000000|2019-03-29 04:00:00|19460|19000|19235|19125|19460|19301|19118|19000|1662859
1554091200000|2019-04-01 04:00:00|19590|18448|19674|19640|19810|19808|19298|18448|2295495
1554177600000|2019-04-02 04:00:00|19850|19317|19750|19740|19850|19774|19540|19317|1550810
1554264000000|2019-04-03 04:00:00|20122|19493|20107|20103|20149|20130|19850|19493|2293963
1554350400000|2019-04-04 04:00:00|20385|19734|20230|20196|20436|20424|20065|19734|1846200
1554436800000|2019-04-05 04:00:00|20500|19965|20275|20240|20550|20546|20208|19965|1663335
1554696000000|2019-04-08 04:00:00|21830|18680|20280|20231|21830|20357|20121|18680|1149813
1554782400000|2019-04-09 04:00:00|20540|19848|20062|20020|20540|20190|19887|19848|1545600
1554868800000|2019-04-10 04:00:00|20500|19600|20347|20320|20500|20325|20030|19600|1199986
1554955200000|2019-04-11 04:00:00|20500|19923|20310|20290|20545|20533|20158|19923|1729597
1555041600000|2019-04-12 04:00:00|20537|19933|20820|20751|20998|20992|20331|19933|3567333
1555300800000|2019-04-15 04:00:00|21300|20800|19984|19965|21300|21075|19960|19952|4819838
1555387200000|2019-04-16 04:00:00|24744|15000|20211|20150|24744|20292|19929|15000|3653306
1555473600000|2019-04-17 04:00:00|20424|19854|20775|20715|20850|20842|20180|19854|2972373
1555560000000|2019-04-18 04:00:00|22650|19000|20630|20615|22650|20784|20517|19000|1985509
1555905600000|2019-04-22 04:00:00|20647|20359|20460|20431|20647|20553|20416|20359|967639
1555992000000|2019-04-23 04:00:00|22000|19297|20438|20395|22000|20513|20278|19297|1432463
1556078400000|2019-04-24 04:00:00|20754|20001|20056|20032|20754|20356|19976|19972|3232585
1556164800000|2019-04-25 04:00:00|20975|19000|20140|20100|20975|20254|19907|19000|1426531
1556251200000|2019-04-26 04:00:00|20700|19500|20317|20301|20700|20309|20032|19500|1001014
1556510400000|2019-04-29 04:00:00|20507|20001|20692|20656|20800|20798|20316|20001|2003092
1556596800000|2019-04-30 04:00:00|20850|20314|20649|20601|20850|20791|20419|20313|1084280
1556683200000|2019-05-01 04:00:00|21426|20001|20440|20411|21426|20838|20400|20001|1306459
1556769600000|2019-05-02 04:00:00|22073|18680|20535|20501|22073|20619|20319|18680|974066
1556856000000|2019-05-03 04:00:00|21020|20001|20789|20754|21020|20875|20505|20001|1226940
1557115200000|2019-05-06 04:00:00|20600|20010|20600|20550|20700|20698|20176|20010|1288303
1557201600000|2019-05-07 04:00:00|21426|20001|20300|20258|21426|20545|20105|20001|1842757
1557288000000|2019-05-08 04:00:00|22500|17960|20110|20050|22500|20315|20081|17960|1165816
1557374400000|2019-05-09 04:00:00|20065|19942|20199|20112|20386|20220|19791|19646|1550011
1557460800000|2019-05-10 04:00:00|21020|19700|20245|20206|21020|20245|19903|19700|1347561
1557720000000|2019-05-13 04:00:00|21020|19000|19488|19408|21020|19959|19401|19000|2418486
1557806400000|2019-05-14 04:00:00|21201|17592|19688|19634|21201|19808|19500|17592|1636698
1557892800000|2019-05-15 04:00:00|21426|17592|19670|19622|21426|19756|19350|17592|1466586
1557979200000|2019-05-16 04:00:00|21944|17000|19925|19915|21944|19998|19665|17000|1281950
1558065600000|2019-05-17 04:00:00|20072|19700|19748|19745|20072|19904|19637|19604|1183529
1558324800000|2019-05-20 04:00:00|24123|15000|19798|19733|24123|19778|19559|15000|1446350
1558411200000|2019-05-21 04:00:00|20072|19200|19920|19910|20072|19928|19804|19200|1208903
1558497600000|2019-05-22 04:00:00|20125|19779|19552|19528|20125|19873|19548|19501|1564602
1558584000000|2019-05-23 04:00:00|21944|17000|19269|19153|21944|19418|18961|17000|2100477
1558670400000|2019-05-24 04:00:00|21600|17000|19369|19300|21600|19402|19171|17000|1026669
1559016000000|2019-05-28 04:00:00|19800|18525|18978|18944|19800|19315|18945|18525|1786142
1559102400000|2019-05-29 04:00:00|19040|18525|18830|18800|19040|18863|18492|18490|1872500
1559188800000|2019-05-30 04:00:00|19203|18081|18699|18581|19203|18922|18603|18081|1299204
1559275200000|2019-05-31 04:00:00|19040|17988|18299|18201|19040|18532|18232|17988|1672772
1559534400000|2019-06-03 04:00:00|19748|16912|18700|18344|19748|18350|18083|16912|1781733
1559620800000|2019-06-04 04:00:00|19040|17988|19040|19000|19040|19026|18422|17988|1474784
1559707200000|2019-06-05 04:00:00|19146|19005|18820|18751|19337|19150|18713|18568|1201600
1559793600000|2019-06-06 04:00:00|19176|18568|19012|18701|19176|19074|18742|18568|1061907
1559880000000|2019-06-07 04:00:00|20750|17613|18990|18750|20750|19052|18854|17613|1123132
1560139200000|2019-06-10 04:00:00|19130|18981|19420|19412|19700|19699|19130|18981|1603956
1560225600000|2019-06-11 04:00:00|22073|16979|19475|19421|22073|19608|19355|16979|1000466
1560312000000|2019-06-12 04:00:00|21000|17988|19100|19044|21000|19411|18984|17988|1294876
1560398400000|2019-06-13 04:00:00|19768|18568|19149|19110|19768|19221|19023|18568|899570
1560484800000|2019-06-14 04:00:00|19500|19009|19218|19001|19500|19215|18933|18925|851447
1560744000000|2019-06-17 04:00:00|22650|15585|19140|19085|22650|19319|19078|15585|698728
1560830400000|2019-06-18 04:00:00|20750|17600|19548|19498|20750|19706|19082|17600|1502245
1560916800000|2019-06-19 04:00:00|21900|16912|19750|19566|21900|19756|19482|16912|1490742
1561003200000|2019-06-20 04:00:00|22073|17000|19590|19543|22073|19801|19368|17000|1659370
1561089600000|2019-06-21 04:00:00|19900|19225|19601|19600|19900|19831|19404|19225|2120742
1561348800000|2019-06-24 04:00:00|22650|16912|19777|19749|22650|19931|19589|16912|1383286
1561435200000|2019-06-25 04:00:00|22650|16875|19626|19446|22650|19754|19410|16875|1163566
1561521600000|2019-06-26 04:00:00|21600|17892|19701|19661|21600|19786|19618|17892|1051185
1561608000000|2019-06-27 04:00:00|19806|19710|20445|20435|20585|20500|19678|19514|1300490
1561694400000|2019-06-28 04:00:00|20964|20050|20475|20460|20964|20576|20297|20050|2679221
1561953600000|2019-07-01 04:00:00|20750|20522|20686|20622|20985|20971|20575|20280|1622182
1562040000000|2019-07-02 04:00:00|22445|18568|20689|20673|22445|20720|20421|18568|1016230
1562126400000|2019-07-03 04:00:00|20806|20366|20609|20605|20806|20730|20526|20366|598826
1562299200000|2019-07-05 04:00:00|20806|20264|20775|20745|20880|20867|20599|20264|1019880
1562558400000|2019-07-08 04:00:00|21200|20411|20560|20535|21200|20773|20480|20411|1187345
1562644800000|2019-07-09 04:00:00|20862|20500|20794|20649|20862|20793|20362|20105|1238785
1562731200000|2019-07-10 04:00:00|21000|20394|20640|20560|21038|20896|20569|20394|1133650
1562817600000|2019-07-11 04:00:00|20900|20218|21155|21122|21259|21256|20600|20218|2684255
1562904000000|2019-07-12 04:00:00|21800|20748|21440|21400|21800|21418|21100|20748|1726968
1563163200000|2019-07-15 04:00:00|21900|20909|21298|21270|21900|21570|20991|20909|1628277
1563249600000|2019-07-16 04:00:00|21549|21130|21540|21514|21739|21726|21166|20701|3834343
1563336000000|2019-07-17 04:00:00|23000|20200|21310|21277|23000|21577|21300|20200|1763741
1563422400000|2019-07-18 04:00:00|22836|20200|21487|21421|22836|21580|21194|20200|1983481
1563508800000|2019-07-19 04:00:00|21645|21179|21351|21250|21645|21574|21340|21179|1199871
1563768000000|2019-07-22 04:00:00|24000|18568|21405|21360|24000|21485|21233|18568|1237083
1563854400000|2019-07-23 04:00:00|21545|21179|21969|21920|22000|21999|21385|21179|2270874
1563940800000|2019-07-24 04:00:00|23000|20622|22195|22180|23000|22209|21805|20622|2063028
1564027200000|2019-07-25 04:00:00|22648|21509|22110|21954|22648|22221|21826|21509|1893771
1564113600000|2019-07-26 04:00:00|24000|20200|22202|22161|24000|22219|22005|20200|1531789
1564372800000|2019-07-29 04:00:00|24000|20200|22060|22003|24000|22209|22021|20200|868652
1564459200000|2019-07-30 04:00:00|22215|21626|22140|22100|22215|22198|21740|21626|1079037
1564545600000|2019-07-31 04:00:00|24000|20200|21998|21905|24000|22196|21904|20200|1223084
1564632000000|2019-08-01 04:00:00|24000|20200|21139|21090|24000|22100|21075|20200|2010334
1564718400000|2019-08-02 04:00:00|22150|20200|20979|20937|22150|21192|20536|20200|1543540
1564977600000|2019-08-05 04:00:00|23500|17988|19850|19675|23500|20652|19800|17988|1668327
1565064000000|2019-08-06 04:00:00|20494|18877|20550|20525|20660|20605|20083|18877|1515700
1565150400000|2019-08-07 04:00:00|20948|20220|20660|20505|20948|20618|19915|19901|1612199
1565236800000|2019-08-08 04:00:00|20948|20197|20700|20460|20948|20771|20363|20196|1465799
1565323200000|2019-08-09 04:00:00|20699|20561|20745|20652|20831|20829|20392|20279|1131122
1565582400000|2019-08-12 04:00:00|20948|19070|20109|20109|20948|20636|20051|19070|902618
1565668800000|2019-08-13 04:00:00|20948|19070|20448|20422|20948|20648|20026|19070|1119656
1565755200000|2019-08-14 04:00:00|20512|20000|19680|19540|20512|20342|19511|19504|1965121
1565841600000|2019-08-15 04:00:00|20512|19000|19699|19650|20512|19749|19366|19000|1201420
1565928000000|2019-08-16 04:00:00|20277|19070|19989|19905|20277|20064|19706|19070|1102851
1566187200000|2019-08-19 04:00:00|20512|18990|20218|20182|20512|20434|20185|18990|1039926
1566273600000|2019-08-20 04:00:00|24970|15679|20047|19963|24970|20200|19950|15679|1008437
1566360000000|2019-08-21 04:00:00|20163|20001|20120|20086|20415|20290|20020|19706|750720
1566446400000|2019-08-22 04:00:00|20200|19700|20241|20141|20346|20340|20060|19700|793619
1566532800000|2019-08-23 04:00:00|20430|19500|19640|19560|20430|20282|19520|19500|1246720
1566792000000|2019-08-26 04:00:00|20512|19070|19985|19871|20512|19970|19790|19070|898039
1566878400000|2019-08-27 04:00:00|20430|19500|19899|19815|20430|20071|19657|19500|867195
1566964800000|2019-08-28 04:00:00|21500|18300|20099|20030|21500|20144|19600|18300|856687
1567051200000|2019-08-29 04:00:00|20430|19500|20340|20320|20440|20437|20053|19500|1070940
1567137600000|2019-08-30 04:00:00|21471|19000|20391|20352|21471|20516|20310|19000|847938
1567483200000|2019-09-03 04:00:00|21600|19070|19935|19875|21600|20254|19658|19070|1754412
1567569600000|2019-09-04 04:00:00|21500|18300|20179|20160|21500|20225|20006|18300|1167564
1567656000000|2019-09-05 04:00:00|21600|19070|20800|20661|21600|20888|20388|19070|1461535
1567742400000|2019-09-06 04:00:00|22650|19070|20818|20725|22650|20819|20574|19070|880549
1568001600000|2019-09-09 04:00:00|23611|18011|21390|21205|23611|21385|20800|18011|1825803
1568088000000|2019-09-10 04:00:00|21900|20450|21570|21513|21900|21701|21145|20450|1721660
1568174400000|2019-09-11 04:00:00|21887|21080|21797|21759|21887|21759|21352|21080|1185065
1568260800000|2019-09-12 04:00:00|21998|21495|21884|21855|22080|22073|21450|21350|1949613
1568347200000|2019-09-13 04:00:00|22424|21680|21999|21966|22424|22135|21920|21680|1783299
1568606400000|2019-09-16 04:00:00|22424|21680|21768|21725|22424|21933|21635|21602|1279033
1568692800000|2019-09-17 04:00:00|22650|20611|21630|21540|22650|21674|21260|20611|1594324
1568779200000|2019-09-18 04:00:00|22650|20179|21754|21681|22650|21785|21313|20179|1701920
1568865600000|2019-09-19 04:00:00|22650|20611|21540|21513|22650|21793|21507|20611|945230
1568952000000|2019-09-20 04:00:00|22650|20179|21407|21345|22650|21664|21337|20179|2456893
1569211200000|2019-09-23 04:00:00|21820|21029|21693|21350|21820|21408|21187|21000|886600
1569297600000|2019-09-24 04:00:00|22650|19722|20799|20790|22650|21426|20681|19722|1913152
1569384000000|2019-09-25 04:00:00|20970|20450|21025|20970|21112|21105|20767|20450|927125
1569470400000|2019-09-26 04:00:00|21570|20733|20890|20800|21570|21050|20811|20733|907456
1569556800000|2019-09-27 04:00:00|21209|20733|21085|20881|21209|21051|20812|20733|963972
1569816000000|2019-09-30 04:00:00|21390|20733|20779|20754|21390|20948|20692|20450|1056873
1569902400000|2019-10-01 04:00:00|21261|20179|20338|20270|21261|20932|20255|20076|2202148
1569988800000|2019-10-02 04:00:00|21261|19070|19840|19801|21261|20216|19762|19070|2295171
1570075200000|2019-10-03 04:00:00|20123|19300|19724|19686|20123|19837|19401|19300|1820441
1570161600000|2019-10-04 04:00:00|20490|19150|20079|20053|20490|20120|19606|19150|2100807
1570420800000|2019-10-07 04:00:00|20650|19150|20087|20016|20650|20246|19956|19150|1451022
1570507200000|2019-10-08 04:00:00|20353|19879|19757|19664|20354|19973|19592|19584|1801923
1570593600000|2019-10-09 04:00:00|21180|18011|19505|19300|21180|19950|19405|18011|1511476
1570680000000|2019-10-10 04:00:00|21180|17590|20166|20011|21180|20128|19650|17590|1417303
1570766400000|2019-10-11 04:00:00|20956|19014|20488|20450|20956|20727|20155|19014|2133461
1571025600000|2019-10-14 04:00:00|20952|20099|20574|20456|20952|20616|20305|20008|1567718
1571112000000|2019-10-15 04:00:00|20956|20085|20689|20650|20956|20862|19876|19860|6097819
1571198400000|2019-10-16 04:00:00|22650|19014|20768|20720|22650|20862|20585|19014|1890310
1571284800000|2019-10-17 04:00:00|20956|20300|20646|20623|20956|20893|20443|20300|1960531
1571371200000|2019-10-18 04:00:00|22650|19014|20692|20652|22650|20804|20506|19014|1459671
1571630400000|2019-10-21 04:00:00|21314|20210|20955|20900|21314|21083|20751|20210|1292035
1571716800000|2019-10-22 04:00:00|21970|20154|20950|20930|21970|21164|20849|20154|1239024
1571803200000|2019-10-23 04:00:00|21770|20154|21179|21132|21770|21201|20900|20154|1009075
1571889600000|2019-10-24 04:00:00|21266|21057|21098|21076|21332|21313|20979|20735|797937
1571976000000|2019-10-25 04:00:00|21770|20154|21468|21383|21770|21540|21038|20154|1753018
1572235200000|2019-10-28 04:00:00|21570|21100|21795|21761|21898|21891|21507|21100|1642321
1572321600000|2019-10-29 04:00:00|21902|21696|21790|21756|21931|21924|21648|21624|1312099
1572408000000|2019-10-30 04:00:00|22198|21645|21675|21615|22198|21800|21384|21370|958615
1572494400000|2019-10-31 04:00:00|21667|21546|21377|21322|22199|21573|21135|21042|1143814
1572580800000|2019-11-01 04:00:00|22199|20154|21751|21701|22199|21788|21400|20154|1293656
1572843600000|2019-11-04 05:00:00|21916|21387|22066|21560|22124|22066|21857|21387|1729097
1572930000000|2019-11-05 05:00:00|25000|19014|21888|21830|25000|22175|21848|19014|1748912
1573016400000|2019-11-06 05:00:00|22065|21487|21879|21802|22065|21903|21660|21487|1106621
1573102800000|2019-11-07 05:00:00|22065|21570|22474|22335|22500|22476|22020|21570|2577185
1573189200000|2019-11-08 05:00:00|22615|21999|22295|22265|22615|22350|22125|21999|1054665
1573448400000|2019-11-11 05:00:00|22700|21999|21919|21875|22700|22250|21855|21738|1736771
1573534800000|2019-11-12 05:00:00|22150|21532|22037|22000|22400|22110|21800|21532|975658
1573621200000|2019-11-13 05:00:00|22405|21570|21940|21902|22405|21984|21710|21570|1062017
1573707600000|2019-11-14 05:00:00|22405|21497|22150|21953|22405|22041|21780|21497|880662
1573794000000|2019-11-15 05:00:00|22700|21497|22025|22000|22700|22107|21918|21497|1007231
1574053200000|2019-11-18 05:00:00|22819|21497|21973|21931|22819|22029|21806|21497|838672
1574139600000|2019-11-19 05:00:00|22615|21497|21989|21881|22615|22062|21865|21497|987455
1574226000000|2019-11-20 05:00:00|22150|21576|21791|21605|22200|21946|21643|21576|1403836
1574312400000|2019-11-21 05:00:00|22500|21376|21872|21801|22500|21931|21684|21376|1022728
1574398800000|2019-11-22 05:00:00|22202|21834|22069|22030|22273|22071|21785|21500|916935
1574658000000|2019-11-25 05:00:00|22476|21696|22315|22276|22476|22394|22102|21696|1369146
1574744400000|2019-11-26 05:00:00|22650|21931|22272|22210|22650|22275|22115|21931|1022885
1574830800000|2019-11-27 05:00:00|22650|21896|22284|22008|22650|22425|22190|21896|1037283
1575003600000|2019-11-29 05:00:00|22200|21740|22170|22103|22495|22196|22045|21740|363116
1575262800000|2019-12-02 05:00:00|22550|21823|21764|21701|22650|22302|21700|21570|1255893
1575349200000|2019-12-03 05:00:00|22150|21434|21238|21151|22150|21741|21011|21000|1900084
1575435600000|2019-12-04 05:00:00|21534|21010|21600|21560|21700|21697|21255|21010|890667
1575522000000|2019-12-05 05:00:00|21946|21301|21765|21714|21949|21743|21545|21301|811561
1575608400000|2019-12-06 05:00:00|22117|21400|22465|22450|22553|22538|21776|21400|2832164
1575867600000|2019-12-09 05:00:00|22650|22090|22164|22112|22650|22466|22137|21900|1289634
1575954000000|2019-12-10 05:00:00|22490|21791|22188|22000|22490|22281|22061|21791|967932
1576040400000|2019-12-11 05:00:00|22548|21823|22170|22080|22577|22278|22084|21802|873003
1576126800000|2019-12-12 05:00:00|22507|21975|22749|22676|22789|22702|22060|21900|1839871
1576213200000|2019-12-13 05:00:00|23100|22325|22505|22471|23100|22793|22368|22285|1181752
1576472400000|2019-12-16 05:00:00|22800|21856|22825|22802|23200|23068|22610|21856|1864539
1576558800000|2019-12-17 05:00:00|22965|22424|23114|23061|23299|23206|22805|22424|2262923
1576645200000|2019-12-18 05:00:00|25000|21500|23078|23045|25000|23217|22994|21500|1412153
1576731600000|2019-12-19 05:00:00|24500|21500|23010|23000|24500|23136|22898|21500|1461054
1576818000000|2019-12-20 05:00:00|24500|21500|22950|22895|24500|23153|22862|21500|2140942
1577077200000|2019-12-23 05:00:00|23010|22569|22945|22915|23200|23046|22849|22569|886162
1577163600000|2019-12-24 05:00:00|24500|21500|22998|22983|24500|22994|22847|21500|258642
1577336400000|2019-12-26 05:00:00|23050|22998|23259|23122|23300|23218|23010|22997|777261
1577422800000|2019-12-27 05:00:00|25000|21500|23030|23006|25000|23217|23005|21500|765022
1577682000000|2019-12-30 05:00:00|23404|22170|23000|22982|23404|23158|22950|22170|788119
1577768400000|2019-12-31 05:00:00|23404|22800|23039|22993|23404|23039|22868|22800|750344
1577941200000|2020-01-02 05:00:00|23404|22700|23460|23400|23501|23462|23027|22700|2291724
1578027600000|2020-01-03 05:00:00|23497|22838|23178|23102|23497|23254|23000|22837|1419813
1578286800000|2020-01-06 05:00:00|25000|21500|23395|23351|25000|23403|22950|21500|2474500
1578373200000|2020-01-07 05:00:00|25000|21500|23120|23080|25000|23775|23110|21500|4318110
1578459600000|2020-01-08 05:00:00|25000|21500|23897|23866|25000|23972|23533|21500|2490632
1578546000000|2020-01-09 05:00:00|24000|23840|24395|24300|24500|24339|23978|23840|3104767
1578632400000|2020-01-10 05:00:00|24530|23887|24219|24206|24530|24337|24139|23887|1649382
1578891600000|2020-01-13 05:00:00|24912|23409|24550|24535|24912|24611|24301|23409|2099264
1578978000000|2020-01-14 05:00:00|24836|24250|24650|24625|24854|24849|24448|24250|3089390
1579064400000|2020-01-15 05:00:00|24668|24598|24568|24545|24950|24946|23925|23912|3662461
1579150800000|2020-01-16 05:00:00|24815|24200|25049|24976|25100|25000|24566|24200|2633590
1579237200000|2020-01-17 05:00:00|25115|24584|24926|24902|25138|25052|24800|24575|2017268
1579582800000|2020-01-21 05:00:00|25500|24200|24620|24571|25500|24888|24562|24200|1458948
1579669200000|2020-01-22 05:00:00|25059|24275|24749|24655|25059|24851|24636|24274|1168760
1579755600000|2020-01-23 05:00:00|24850|24000|24590|24562|24850|24699|24300|24000|1697079
1579842000000|2020-01-24 05:00:00|25066|24000|24190|24153|25066|24605|24066|24000|1749656
1580101200000|2020-01-27 05:00:00|25066|23500|23855|23401|25066|23897|23519|23400|1685466
1580187600000|2020-01-28 05:00:00|23963|23765|24299|24210|24545|24356|23816|23553|2201100
1580274000000|2020-01-29 05:00:00|24797|23700|23976|23965|24797|24755|23955|23700|2609421
1580360400000|2020-01-30 05:00:00|25836|22567|24456|24362|25836|24462|23661|22567|2184716
1580446800000|2020-01-31 05:00:00|28992|19435|23817|23775|28992|24285|23689|19435|2138822
1580706000000|2020-02-03 05:00:00|24500|22900|23993|23820|24500|24235|23806|22900|1847440
1580792400000|2020-02-04 05:00:00|24500|23000|24198|24100|24500|24374|24156|23000|2137122
1580878800000|2020-02-05 05:00:00|28992|19500|24478|24431|28992|24661|24300|19500|2089706
1580965200000|2020-02-06 05:00:00|25000|24183|24228|24102|25000|24575|24120|23915|1417797
1581051600000|2020-02-07 05:00:00|25057|23000|23800|23762|25057|24222|23670|23000|1898188
1581310800000|2020-02-10 05:00:00|25000|22900|23798|23741|25000|23795|23546|22900|1705378
1581397200000|2020-02-11 05:00:00|26000|21995|23688|23622|26000|23951|23625|21995|1384021
1581483600000|2020-02-12 05:00:00|25000|22122|23829|23705|25000|24039|23672|22122|1298774
1581570000000|2020-02-13 05:00:00|24387|22900|23880|23780|24387|23894|23650|22900|857210
1581656400000|2020-02-14 05:00:00|24240|23454|23699|23617|24240|23899|23627|23454|1046207
1582002000000|2020-02-18 05:00:00|30000|17836|23393|23343|30000|23708|23121|17836|1746613
1582088400000|2020-02-19 05:00:00|23627|22938|23799|23762|23839|23779|23335|22938|1348210
1582174800000|2020-02-20 05:00:00|24500|22583|23230|23153|24500|23673|23125|22583|2091789
1582261200000|2020-02-21 05:00:00|23492|23000|23090|23052|23492|23179|22838|22835|1814178
1582520400000|2020-02-24 05:00:00|23000|22108|22495|22250|23200|22666|22103|21728|2687820
1582606800000|2020-02-25 05:00:00|22926|22425|22002|21828|22926|22626|21593|21540|3807383
1582693200000|2020-02-26 05:00:00|21750|21660|21500|21455|22257|21996|21481|21152|2697967
1582779600000|2020-02-27 05:00:00|21741|21035|20748|20400|21839|21419|20400|20250|3725321
1582866000000|2020-02-28 05:00:00|21300|20000|20300|20152|21300|20333|19485|19435|4328515
1583125200000|2020-03-02 05:00:00|20500|19435|20948|20802|21231|20958|19642|19435|3193074
1583211600000|2020-03-03 05:00:00|23000|19014|20700|20425|23000|21154|20201|19014|3616987
1583298000000|2020-03-04 05:00:00|20628|20482|20790|20702|21034|20885|20277|20100|2192642
1583384400000|2020-03-05 05:00:00|21600|20000|20100|19822|21600|20595|19699|19694|2425890
1583470800000|2020-03-06 05:00:00|20034|19500|19400|18940|20034|19624|18863|18810|3133713
1583726400000|2020-03-09 04:00:00|19001|17500|17900|17600|19001|17972|17018|16500|4339254
1583812800000|2020-03-10 04:00:00|18500|16650|18119|17900|18608|18537|17333|16650|4593246
1583899200000|2020-03-11 04:00:00|18046|17610|17425|17168|18268|18066|17101|17010|3399976
1583985600000|2020-03-12 04:00:00|16800|16500|14895|14620|16800|16665|14594|14558|5820650
1584072000000|2020-03-13 04:00:00|15770|15443|17658|17560|18200|17801|15275|15235|4190506
1584331200000|2020-03-16 04:00:00|16700|16396|16100|15551|16957|16944|14750|14722|4674180
1584417600000|2020-03-17 04:00:00|16388|15047|15600|15001|16789|16665|15008|15000|4875716
1584504000000|2020-03-18 04:00:00|15112|15000|14445|14250|15600|15579|13545|13532|6645246
1584590400000|2020-03-19 04:00:00|14189|13847|14725|14450|15250|15232|13092|13073|4622217
1584676800000|2020-03-20 04:00:00|15400|15000|13890|13800|15999|15500|13800|13678|5297748
1584936000000|2020-03-23 04:00:00|14000|13255|13945|13510|14200|14187|13260|13001|3284813
1585022400000|2020-03-24 04:00:00|14400|14183|15200|15100|15800|15525|14000|13800|4087622
1585108800000|2020-03-25 04:00:00|15800|15000|15898|15500|16224|16216|14540|14506|5610078
1585195200000|2020-03-26 04:00:00|16463|14300|16648|16504|16778|16756|15000|14300|4590204
1585281600000|2020-03-27 04:00:00|16200|16040|15960|15800|16425|16352|15781|15400|2599648
1585540800000|2020-03-30 04:00:00|15727|15561|15974|15714|16128|16039|15343|15302|2612791
1585627200000|2020-03-31 04:00:00|16730|15101|15390|15200|16730|16098|15250|15100|1982488
1585713600000|2020-04-01 04:00:00|14902|14781|14827|14552|15304|14979|14502|14500|2894626
1585800000000|2020-04-02 04:00:00|14921|14676|15050|14840|15254|15062|14180|14150|2968171
1585886400000|2020-04-03 04:00:00|14917|14712|14964|14700|15820|15073|14525|14091|1717998
1586145600000|2020-04-06 04:00:00|15557|15245|15872|15800|15874|15873|15286|14921|2709371
1586232000000|2020-04-07 04:00:00|16399|16078|17000|16500|17000|16908|16240|15904|3365417
1586318400000|2020-04-08 04:00:00|16817|16555|17860|17700|17860|17807|16560|15801|3543384
1586404800000|2020-04-09 04:00:00|18000|17804|18569|18540|18738|18728|17500|17368|4392555
1586750400000|2020-04-13 04:00:00|18883|17500|18060|18005|18883|18480|17887|17500|2963822
1586836800000|2020-04-14 04:00:00|18280|18020|17799|17730|18580|18328|17457|17450|2623031
1586923200000|2020-04-15 04:00:00|18022|17255|17750|17667|18169|18163|16942|16913|4002453
1587009600000|2020-04-16 04:00:00|18500|17200|18650|18600|18900|18850|17241|17150|2991744
1587096000000|2020-04-17 04:00:00|18900|18341|18349|18262|18900|18676|17834|17825|3729414
1587355200000|2020-04-20 04:00:00|20773|15560|18200|18047|20773|18630|17809|15560|3209461
1587441600000|2020-04-21 04:00:00|18900|16903|17475|17402|18900|17908|17366|16903|2251862
1587528000000|2020-04-22 04:00:00|17778|17513|17557|17505|18044|17809|17448|17360|1282119
1587614400000|2020-04-23 04:00:00|17884|17450|17440|17401|17910|17904|17372|17027|1392704
1587700800000|2020-04-24 04:00:00|18202|16565|17700|17673|18202|17767|17351|16565|1247611
1587960000000|2020-04-27 04:00:00|18202|17792|18500|18310|18500|18399|17880|17597|1748496
1588046400000|2020-04-28 04:00:00|18400|18220|18789|18721|19049|19032|18400|18220|2123742
1588132800000|2020-04-29 04:00:00|19097|18899|19250|19036|19400|19372|18850|18586|1860015
1588219200000|2020-04-30 04:00:00|19275|18950|18143|18080|19275|19100|18100|18000|1681236
1588305600000|2020-05-01 04:00:00|20203|15560|17710|17680|20203|17955|17667|15560|1627019
1588564800000|2020-05-04 04:00:00|17637|17353|17630|17603|17931|17634|17181|17007|1920484
1588651200000|2020-05-05 04:00:00|17981|17710|18000|17891|18260|18257|17712|17500|2259847
1588737600000|2020-05-06 04:00:00|19900|16010|17679|17561|19900|18100|17525|16010|1590163
1588824000000|2020-05-07 04:00:00|17979|17411|18399|18260|18399|18336|17890|17411|1653233
1588910400000|2020-05-08 04:00:00|20437|16444|18600|18470|20437|18592|18278|16444|1477701
1589169600000|2020-05-11 04:00:00|18902|18596|18287|18226|18902|18600|18130|18073|1372171
1589256000000|2020-05-12 04:00:00|19470|17200|17640|17425|19470|18421|17500|17200|2310064
1589342400000|2020-05-13 04:00:00|20740|14000|17235|17203|20740|17820|17080|14000|2117160
1589428800000|2020-05-14 04:00:00|17452|17000|17590|17505|17697|17650|16540|16533|2690798
1589515200000|2020-05-15 04:00:00|17680|17380|17180|17120|17680|17500|17061|17054|1836864
1589774400000|2020-05-18 04:00:00|24344|17376|18248|18161|24344|18308|17357|17108|3397165
1589860800000|2020-05-19 04:00:00|19200|16900|17870|17794|19200|18217|17752|16900|1594795
1589947200000|2020-05-20 04:00:00|18232|17656|18199|18145|18450|18381|17926|17656|1904541
1590033600000|2020-05-21 04:00:00|18106|17752|18322|18020|18500|18114|17772|17752|1607872
1590120000000|2020-05-22 04:00:00|17830|17199|18100|18000|18500|18059|17809|17199|1522748
1590465600000|2020-05-26 04:00:00|19000|17300|19670|19620|19714|19709|18348|17300|4477884
1590552000000|2020-05-27 04:00:00|20000|19507|21059|21000|21097|21068|19950|19507|6072949
1590638400000|2020-05-28 04:00:00|24000|18000|20145|20101|24000|21323|20122|18000|3556412
1590724800000|2020-05-29 04:00:00|20759|19500|19799|19724|20759|20086|19467|19455|2759770
1590984000000|2020-06-01 04:00:00|19920|19380|19840|19801|20197|20174|19529|19380|1385386
1591070400000|2020-06-02 04:00:00|22220|17517|20587|20436|22220|20646|20084|17517|2674199
1591156800000|2020-06-03 04:00:00|22000|19380|21136|21001|22000|21186|20550|19380|2545199
1591243200000|2020-06-04 04:00:00|21722|20500|21519|21411|21722|21495|20771|20500|2522003
1591329600000|2020-06-05 04:00:00|21900|21718|21791|21750|22500|22396|21700|21620|3016053
1591588800000|2020-06-08 04:00:00|23500|20000|22125|22031|23500|22300|21826|20000|1947379
1591675200000|2020-06-09 04:00:00|21971|21791|21914|21810|22200|22003|21517|21258|1473903
1591761600000|2020-06-10 04:00:00|22200|21500|21089|21058|22200|21975|21089|21000|1879957
1591848000000|2020-06-11 04:00:00|25000|16500|19800|19644|25000|20680|19400|16500|2970342
1591934400000|2020-06-12 04:00:00|19972|19529|20194|20111|20299|20287|19627|19529|2110605
1592193600000|2020-06-15 04:00:00|22200|18000|21000|20753|22200|20791|19355|18000|2295066
1592280000000|2020-06-16 04:00:00|22200|19400|21400|20777|22200|21577|20381|19400|1842600
1592366400000|2020-06-17 04:00:00|22500|20000|20475|20340|22500|21189|20445|20000|1052616
1592452800000|2020-06-18 04:00:00|20577|20000|20697|20517|20847|20717|20269|20000|1306818
1592539200000|2020-06-19 04:00:00|21871|19500|20157|19995|21871|20850|20002|19500|2793983
1592798400000|2020-06-22 04:00:00|20742|19500|20490|20465|20742|20485|19981|19500|1084066
1592884800000|2020-06-23 04:00:00|21360|19500|20469|20377|21360|20787|20367|19500|1346562
1592971200000|2020-06-24 04:00:00|20425|20155|19802|19713|20576|20506|19739|19700|1626101
1593057600000|2020-06-25 04:00:00|19633|19500|20000|19999|20900|20760|19620|19500|2401035
1593144000000|2020-06-26 04:00:00|20400|19400|18945|18914|20400|20080|18853|18850|6376527
1593403200000|2020-06-29 04:00:00|19275|18900|19554|19510|19577|19538|18875|18800|2504504
1593489600000|2020-06-30 04:00:00|20600|18160|19758|19700|20600|19841|19306|18160|1915309
1593576000000|2020-07-01 04:00:00|19978|19323|19756|19705|19978|19974|19552|19323|1785892
1593662400000|2020-07-02 04:00:00|19974|19323|19785|19750|20376|20295|19711|19323|1727812
1594008000000|2020-07-06 04:00:00|20292|20018|20760|20737|20785|20775|20100|20018|2239031
1594094400000|2020-07-07 04:00:00|22200|19323|20030|19936|22200|20609|19916|19323|1784332
1594180800000|2020-07-08 04:00:00|20493|19516|20355|20228|20493|20323|19900|19516|1872236
1594267200000|2020-07-09 04:00:00|21000|19323|19785|19713|21000|20300|19502|19323|1993756
1594353600000|2020-07-10 04:00:00|21000|18000|20599|20557|21000|20634|19500|18000|2819999
1594612800000|2020-07-13 04:00:00|21000|20000|21185|21165|21300|21297|20660|20000|2767788
1594699200000|2020-07-14 04:00:00|22000|20045|21620|21550|22000|21633|20711|20045|3409290
1594785600000|2020-07-15 04:00:00|21871|21620|21570|21540|22750|22720|21394|21147|8688992
1594872000000|2020-07-16 04:00:00|22500|20520|21500|21450|22500|22042|21348|20520|3948890
1594958400000|2020-07-17 04:00:00|21721|21306|21143|21106|21721|21577|21100|21055|2271390
1595217600000|2020-07-20 04:00:00|22400|20045|21227|21175|22400|21316|21020|20045|1400576
1595304000000|2020-07-21 04:00:00|21500|20759|21387|21202|21706|21430|21039|20759|2210821
1595390400000|2020-07-22 04:00:00|22000|20045|20597|20565|22000|21200|20538|20045|3129763
1595476800000|2020-07-23 04:00:00|22000|19500|20349|20302|22000|20681|20209|19500|2698138
1595563200000|2020-07-24 04:00:00|20188|19800|20144|20100|20925|20750|20107|19800|2229858
1595822400000|2020-07-27 04:00:00|21600|18512|20349|20304|21600|20414|19964|18512|1530091
1595908800000|2020-07-28 04:00:00|20602|20296|20239|20185|20602|20359|20114|19975|1352600
1595995200000|2020-07-29 04:00:00|22800|18000|20280|20260|22800|20383|19967|18000|1729984
1596081600000|2020-07-30 04:00:00|20795|19600|20012|19990|20795|20045|19635|19600|2039414
1596168000000|2020-07-31 04:00:00|20795|19260|19854|19800|20795|19981|19652|19260|1477116
1596427200000|2020-08-03 04:00:00|20121|19500|19939|19902|20121|19986|19656|19500|1482398
1596513600000|2020-08-04 04:00:00|22000|18000|20189|20122|22000|20175|19850|18000|1259262
1596600000000|2020-08-05 04:00:00|21000|19500|20470|20455|21000|20479|20250|19500|1492346
1596686400000|2020-08-06 04:00:00|20640|20124|20443|20330|20640|20628|20350|20124|1107029
1596772800000|2020-08-07 04:00:00|21100|20000|20833|20815|21100|20858|20248|20000|2038442
1597032000000|2020-08-10 04:00:00|21400|20000|20919|20880|21400|21058|20810|20000|1570454
1597118400000|2020-08-11 04:00:00|21721|20000|21425|21180|21721|21690|21060|20000|2514671
1597204800000|2020-08-12 04:00:00|22000|20580|21200|21112|22000|21585|20935|20580|1462461
1597291200000|2020-08-13 04:00:00|21682|20852|20921|20880|21682|21200|20772|20769|1389737
1597377600000|2020-08-14 04:00:00|22000|19500|20754|20677|22000|20945|20668|19500|1474750
1597636800000|2020-08-17 04:00:00|21650|20000|20348|20310|21650|20774|20256|20000|2488415
1597723200000|2020-08-18 04:00:00|20498|20000|20250|20200|20498|20400|20114|20000|1977354
1597809600000|2020-08-19 04:00:00|21700|18836|20295|20251|21700|20608|20179|18836|1486293
1597896000000|2020-08-20 04:00:00|22023|18836|20222|20185|22023|20326|20039|18836|1130960
1597982400000|2020-08-21 04:00:00|20588|20134|20250|20244|20588|20332|19986|19980|941359
1598241600000|2020-08-24 04:00:00|20740|20007|20765|20734|20800|20750|20140|20007|1912232
1598328000000|2020-08-25 04:00:00|20990|20780|20628|20588|21050|21044|20519|20300|1611297
1598414400000|2020-08-26 04:00:00|21680|19260|20722|20676|21680|20726|20515|19260|1362859
1598500800000|2020-08-27 04:00:00|21600|19774|21200|21031|21600|21288|20621|19774|2484889
1598587200000|2020-08-28 04:00:00|21298|20726|20779|20772|21354|21230|20711|20709|1862071
1598846400000|2020-08-31 04:00:00|21800|20125|20692|20425|21800|20770|20363|20125|1887424
1598932800000|2020-09-01 04:00:00|21650|19108|20600|20545|21650|20668|20314|19108|1584993
1599019200000|2020-09-02 04:00:00|21354|20007|21075|21010|21354|21091|20537|20007|2092340
1599105600000|2020-09-03 04:00:00|21650|20059|20656|20650|21650|21520|20584|20059|2201792
1599192000000|2020-09-04 04:00:00|22179|19260|21135|21001|22179|21327|20537|19260|2191973
1599537600000|2020-09-08 04:00:00|21650|20450|20233|20175|21650|21180|20126|20100|2795299
1599624000000|2020-09-09 04:00:00|21650|18908|20350|20281|21650|20480|20202|18908|2836633
1599710400000|2020-09-10 04:00:00|21800|19260|20061|20031|21800|20527|19960|19260|1609646
1599796800000|2020-09-11 04:00:00|20112|20000|20128|20064|20443|20185|19899|19888|1320463
1600056000000|2020-09-14 04:00:00|21475|18512|20197|20185|21475|20325|20070|18512|1696996
1600142400000|2020-09-15 04:00:00|20334|19800|19848|19800|20390|20358|19800|19784|2341086
1600228800000|2020-09-16 04:00:00|21400|18260|20119|20085|21400|20373|19808|18260|2320945
1600315200000|2020-09-17 04:00:00|19991|19813|19600|19500|20148|19981|19454|19400|2398575
1600401600000|2020-09-18 04:00:00|19698|19477|19503|19491|19698|19664|19242|19236|3132772
1600660800000|2020-09-21 04:00:00|19984|19200|19448|19410|19984|19450|18746|18743|2948213
1600747200000|2020-09-22 04:00:00|19500|19020|19170|19130|19618|19609|18851|18842|1979953
1600833600000|2020-09-23 04:00:00|20125|18450|18740|18715|20125|19300|18588|18450|1866496
1600920000000|2020-09-24 04:00:00|19250|18251|19600|19565|19747|19741|18713|18251|3311210
1601006400000|2020-09-25 04:00:00|20125|19402|19487|19466|20125|19536|18968|18957|1924204
1601265600000|2020-09-28 04:00:00|20125|19000|19960|19915|20188|20184|19725|19000|1928311
1601352000000|2020-09-29 04:00:00|21050|19000|19757|19722|21050|20035|19543|19000|1372296
1601438400000|2020-09-30 04:00:00|20200|19000|20149|20026|20309|20306|19648|19000|1823196
1601524800000|2020-10-01 04:00:00|21140|19000|19915|19825|21140|20303|19793|19000|1387722
1601611200000|2020-10-02 04:00:00|20177|19100|20002|19991|20177|20066|19422|19100|1571583
1601870400000|2020-10-05 04:00:00|20177|19742|20199|20153|20294|20280|19964|19742|1535332
1601956800000|2020-10-06 04:00:00|21475|18700|20090|20025|21475|20604|19994|18700|1733756
1602043200000|2020-10-07 04:00:00|21000|19500|20412|20365|21000|20508|20122|19500|1408943
1602129600000|2020-10-08 04:00:00|21920|19000|20895|20842|21920|20883|20422|19000|1396290
1602216000000|2020-10-09 04:00:00|22399|19000|20808|20754|22399|20970|20621|19000|1767955
1602475200000|2020-10-12 04:00:00|21650|19500|21500|21485|21650|21498|20425|19500|2198909
1602561600000|2020-10-13 04:00:00|21650|21159|21140|21128|21650|21620|20924|20914|2094790
1602648000000|2020-10-14 04:00:00|22000|20054|21136|21123|22000|21742|21033|20054|5239599
1602734400000|2020-10-15 04:00:00|21295|20700|20950|20881|21295|21039|20702|20688|2723131
1602820800000|2020-10-16 04:00:00|21100|20330|20660|20603|21100|20989|20584|20330|2090343
1603080000000|2020-10-19 04:00:00|20777|20430|20700|20650|21043|20800|20467|20430|1997989
1603166400000|2020-10-20 04:00:00|21400|20315|20885|20840|21400|21132|20650|20315|2041980
1603252800000|2020-10-21 04:00:00|21800|20315|20249|20204|21800|20838|20205|20150|1904932
1603339200000|2020-10-22 04:00:00|20376|20121|20600|20553|20637|20627|20227|20121|1315556
1603425600000|2020-10-23 04:00:00|21400|19500|20501|20480|21400|20819|20412|19500|1365061
1603684800000|2020-10-26 04:00:00|22490|18600|20130|20085|22490|20301|19859|18600|2067674
1603771200000|2020-10-27 04:00:00|21605|19000|19490|19466|21605|20200|19475|19000|2343198
1603857600000|2020-10-28 04:00:00|21400|17735|19100|19052|21400|19334|18902|17735|2694669
1603944000000|2020-10-29 04:00:00|19579|19002|18935|18862|19579|19227|18701|18690|2350906
1604030400000|2020-10-30 04:00:00|19920|17735|18967|18918|19920|19029|18554|17735|2267386
1604293200000|2020-11-02 05:00:00|19920|17795|19200|19080|19920|19269|18826|17795|1557550
1604379600000|2020-11-03 05:00:00|22250|15800|19920|19700|22250|19903|19288|15800|3099463
1604466000000|2020-11-04 05:00:00|20006|19475|19850|19800|20088|20075|19483|19475|2576991
1604552400000|2020-11-05 05:00:00|22250|17793|20230|20080|22250|20410|19906|17793|1736445
1604638800000|2020-11-06 05:00:00|20544|19850|20160|20131|20544|20455|20042|19850|1524547
1604898000000|2020-11-09 05:00:00|20544|19900|21370|21230|21800|21795|20325|19900|4586442
1604984400000|2020-11-10 05:00:00|24000|18500|21800|21756|24000|21836|21131|18500|2694793
1605070800000|2020-11-11 05:00:00|21960|21707|21805|21785|21992|21989|21504|21484|1511697
1605157200000|2020-11-12 05:00:00|25000|18898|21391|21333|25000|21740|21241|18898|1520641
1605243600000|2020-11-13 05:00:00|21605|21250|21945|21910|22098|22093|21547|21250|1843441
1605502800000|2020-11-16 05:00:00|22222|21700|22238|22150|22868|22488|22009|21700|1897272
1605589200000|2020-11-17 05:00:00|25000|19500|22460|22380|25000|22471|21844|19500|1745981
1605675600000|2020-11-18 05:00:00|24000|21120|22500|22250|24000|22772|22360|21120|1793337
1605762000000|2020-11-19 05:00:00|23013|22000|22292|22120|23013|22489|22184|22000|923345
1605848400000|2020-11-20 05:00:00|22868|21200|22350|22322|22868|22472|22278|21200|1052207
1606107600000|2020-11-23 05:00:00|22868|22179|23045|22970|23100|23010|22532|22179|1979632
1606194000000|2020-11-24 05:00:00|23130|22750|23888|23880|23888|23880|23078|22750|2162856
1606280400000|2020-11-25 05:00:00|25000|22350|23744|23661|25000|23743|23294|22350|1165986
1606453200000|2020-11-27 05:00:00|23793|23618|23571|23552|23793|23698|23384|23361|638025
1606712400000|2020-11-30 05:00:00|24000|22839|23150|23080|24000|23498|23039|22839|1476226
1606798800000|2020-12-01 05:00:00|23375|22700|23470|23139|23675|23483|23067|22700|1497424
1606885200000|2020-12-02 05:00:00|23800|22500|23750|23631|23900|23812|23125|22500|1218090
1606971600000|2020-12-03 05:00:00|24420|23146|23670|23551|24420|23875|23468|23146|1164367
1607058000000|2020-12-04 05:00:00|24420|23146|23958|23901|24420|23972|23665|23146|1503484
1607317200000|2020-12-07 05:00:00|24420|23146|23875|23755|24420|23979|23546|23146|887153
1607403600000|2020-12-08 05:00:00|24500|23102|23985|23911|24500|23950|23668|23102|686167
1607490000000|2020-12-09 05:00:00|24080|23934|24350|24251|24536|24523|23966|23642|2063281
1607576400000|2020-12-10 05:00:00|24769|24100|24550|24445|24769|24513|23980|23668|1374252
1607662800000|2020-12-11 05:00:00|25046|23642|24099|23997|25046|24265|23710|23642|1144222
1607922000000|2020-12-14 05:00:00|25046|23102|23848|23780|25046|24350|23745|23102|870642
1608008400000|2020-12-15 05:00:00|25000|23102|24270|24205|25000|24356|23718|23102|1373418
1608094800000|2020-12-16 05:00:00|25046|23102|24488|24326|25046|24500|24123|23102|1038693
1608181200000|2020-12-17 05:00:00|25000|23550|24470|24424|25000|24591|24305|23550|1553745
1608267600000|2020-12-18 05:00:00|25000|23820|25319|25290|25400|25350|24063|23820|1927928
1608526800000|2020-12-21 05:00:00|25400|24900|25750|25651|26089|26080|24358|24230|4795845
1608613200000|2020-12-22 05:00:00|27478|24200|24963|24800|27478|25810|24900|24200|2716298
1608699600000|2020-12-23 05:00:00|25770|24300|25830|25677|26059|26048|25046|24300|2149449
1608786000000|2020-12-24 05:00:00|26800|25230|25626|25597|26800|25850|25384|25230|556062
1609131600000|2020-12-28 05:00:00|25895|25670|26075|25966|26500|26265|25707|25437|1737340
1609218000000|2020-12-29 05:00:00|26888|25230|25845|25600|26888|26150|25667|25230|808067
1609304400000|2020-12-30 05:00:00|26888|24000|25989|25947|26888|26059|25791|24000|890592
1609390800000|2020-12-31 05:00:00|26888|25230|26424|26410|26888|26455|25826|25230|1187647
1609736400000|2021-01-04 05:00:00|28000|24500|26725|26503|28000|26900|26018|24500|1959158
1609822800000|2021-01-05 05:00:00|26707|26400|27150|27027|27400|27343|26321|26000|2684437
1609909200000|2021-01-06 05:00:00|28345|26000|28754|28563|28900|28830|27090|26000|3944118
1609995600000|2021-01-07 05:00:00|28961|28555|29490|29172|29595|29584|28665|28555|2391390
1610082000000|2021-01-08 05:00:00|29475|29165|29100|29010|29746|29390|28507|28500|1598477
1610341200000|2021-01-11 05:00:00|29004|28650|29485|29390|29500|29492|28402|28213|1495303
1610427600000|2021-01-12 05:00:00|30000|28530|30222|30130|30399|30386|29500|28530|2784426
1610514000000|2021-01-13 05:00:00|31200|29500|30365|30310|31200|30368|29927|29500|1519233
1610600400000|2021-01-14 05:00:00|30658|30312|30887|30835|30948|30926|30363|30134|1976117
1610686800000|2021-01-15 05:00:00|33000|28530|30100|30001|33000|31000|29702|28530|2376206
1611032400000|2021-01-19 05:00:00|30399|29688|29530|29500|31087|31065|29390|29380|4362134
1611118800000|2021-01-20 05:00:00|29880|28890|29060|29010|29880|29729|28750|28747|2886545
1611205200000|2021-01-21 05:00:00|29625|28000|28980|28881|29625|29267|28863|28000|1433281
1611291600000|2021-01-22 05:00:00|29625|27780|28998|28902|29625|29059|28562|27780|1501134
1611550800000|2021-01-25 05:00:00|29650|28530|28250|28020|29650|28969|27777|27750|2874266
1611637200000|2021-01-26 05:00:00|29650|26100|28174|28104|29650|28575|28017|26100|2095686
1611723600000|2021-01-27 05:00:00|28480|27500|27235|27001|28480|28026|27100|27001|2256416
1611810000000|2021-01-28 05:00:00|30271|23699|27495|27352|30271|27983|27152|23699|2118131
1611896400000|2021-01-29 05:00:00|27450|26024|27130|27100|27775|27726|27070|26024|1934139
1612155600000|2021-02-01 05:00:00|29650|24500|27539|27430|29650|27679|27209|24500|1368392
1612242000000|2021-02-02 05:00:00|28000|26758|28765|28731|28829|28821|27785|26758|3407507
1612328400000|2021-02-03 05:00:00|29194|28770|28970|28862|29194|28976|28525|28400|1526970
1612414800000|2021-02-04 05:00:00|29470|28448|29400|29330|29589|29573|28826|28448|1849432
1612501200000|2021-02-05 05:00:00|29964|28246|29400|29350|29964|29715|29229|28246|1768001
1612760400000|2021-02-08 05:00:00|29964|28246|29964|29900|30100|30086|29343|28246|1841568
1612846800000|2021-02-09 05:00:00|30200|29200|30088|30016|30296|30238|29787|29200|1247288
1612933200000|2021-02-10 05:00:00|30296|29332|30420|30278|30518|30511|29778|29332|1884484
1613019600000|2021-02-11 05:00:00|30500|30300|30232|30178|30510|30496|29925|29904|1073349
1613106000000|2021-02-12 05:00:00|31000|28809|30695|30634|31000|30677|30103|28809|1222655
1613451600000|2021-02-16 05:00:00|32800|28400|31230|31133|32800|31287|30933|28400|1669025
1613538000000|2021-02-17 05:00:00|31288|30500|31400|31275|31499|31493|30898|30500|1395163
1613624400000|2021-02-18 05:00:00|32500|30850|30990|30932|32500|31450|30767|30755|1157400
1613710800000|2021-02-19 05:00:00|32800|29000|31562|31500|32800|31675|31024|29000|1442686
1613970000000|2021-02-22 05:00:00|32000|30160|31800|31645|32200|32050|31236|30160|1816914
1614056400000|2021-02-23 05:00:00|34275|29330|32056|31804|34275|32000|31074|29330|1853690
1614142800000|2021-02-24 05:00:00|32600|31095|33177|33101|33177|33129|31910|31095|2299766
1614229200000|2021-02-25 05:00:00|33658|32940|32705|32550|33658|33580|32475|32200|2696833
1614315600000|2021-02-26 05:00:00|33575|32195|31990|31960|33575|33319|31925|31800|1795226
1614574800000|2021-03-01 05:00:00|32485|31823|33039|32995|33110|33100|32086|31823|1754755
1614661200000|2021-03-02 05:00:00|39000|26800|33154|33101|39000|33615|32842|26800|1442638
1614747600000|2021-03-03 05:00:00|34260|32500|33939|33501|34260|34008|33225|32500|1771022
1614834000000|2021-03-04 05:00:00|33611|33021|32868|32512|34013|33969|32407|32200|1964874
1614920400000|2021-03-05 05:00:00|33487|32000|32797|32739|33800|33600|31657|31624|2057638
1615179600000|2021-03-08 05:00:00|32737|32383|33530|33464|33790|33756|32737|32295|1730925
1615266000000|2021-03-09 05:00:00|33845|33597|33099|33004|33864|33669|32573|32540|1765833
1615352400000|2021-03-10 05:00:00|33283|32762|34231|34150|34300|34280|32999|31820|1916432
1615438800000|2021-03-11 05:00:00|34295|33972|34400|34250|34500|34491|33667|33556|1624528
1615525200000|2021-03-12 05:00:00|34368|34033|34900|34850|35550|34997|34368|33678|1270140
1615780800000|2021-03-15 04:00:00|36000|34000|34595|34530|36000|35228|34210|34000|1358914
1615867200000|2021-03-16 04:00:00|36000|33832|34239|34101|36000|34648|33777|33763|1410089
1615953600000|2021-03-17 04:00:00|34325|34171|34568|34502|35000|34688|34052|33800|1440406
1616040000000|2021-03-18 04:00:00|36000|33754|34819|34800|36000|35679|34650|33754|2198629
1616126400000|2021-03-19 04:00:00|35572|34100|34549|34400|35572|34873|34072|34061|1905259
1616385600000|2021-03-22 04:00:00|35572|33200|34050|33935|35572|34250|33614|33200|1012712
1616472000000|2021-03-23 04:00:00|35572|32550|33222|33135|35572|34183|33135|32550|1291619
1616558400000|2021-03-24 04:00:00|34500|32550|32935|32890|34500|33681|32844|32367|1805128
1616644800000|2021-03-25 04:00:00|34500|31900|33398|33201|34500|33268|32203|31900|1642721
1616731200000|2021-03-26 04:00:00|33700|33220|32771|32730|33700|33558|32273|32101|1752921
1616990400000|2021-03-29 04:00:00|32537|32140|32570|32524|32781|32774|31500|31478|2546404
1617076800000|2021-03-30 04:00:00|32872|31830|33285|33200|33580|33557|32654|31830|1354924
1617163200000|2021-03-31 04:00:00|33339|32903|32692|32610|34010|33250|32554|32260|1298399
1617249600000|2021-04-01 04:00:00|32650|32300|32800|32770|32999|32964|32372|32200|1340284
1617595200000|2021-04-05 04:00:00|32764|32050|32400|32355|33800|33280|32307|32050|1697948
1617681600000|2021-04-06 04:00:00|32536|32178|32750|32718|33163|32843|32289|32001|1013674
1617768000000|2021-04-07 04:00:00|32901|32489|32799|32730|32929|32898|32337|32000|1110499
1617854400000|2021-04-08 04:00:00|32844|32545|33230|33175|33230|33175|32300|32001|1387631
1617940800000|2021-04-09 04:00:00|33694|32850|33075|33050|34500|33487|32883|32800|1373666
1618200000000|2021-04-12 04:00:00|33490|32869|33183|33151|33490|33427|32995|32644|1241488
1618286400000|2021-04-13 04:00:00|33517|33081|32815|32801|33517|33318|32424|32412|2109468
1618372800000|2021-04-14 04:00:00|33300|32230|33554|33525|34447|34435|32410|32230|6796087
1618459200000|2021-04-15 04:00:00|33920|33513|34025|33976|34158|34120|33466|32588|2510236
1618545600000|2021-04-16 04:00:00|34340|33100|34220|34214|34386|34357|33879|33100|2400936
1618804800000|2021-04-19 04:00:00|34391|33786|34397|34313|34450|34439|33669|33660|1744144
1618891200000|2021-04-20 04:00:00|34553|34089|33182|33145|34744|34286|32942|32933|2170077
1618977600000|2021-04-21 04:00:00|33454|32810|33479|33412|34044|33541|32781|32733|1588706
1619064000000|2021-04-22 04:00:00|33865|33210|33189|33100|34080|33683|33046|33000|1308504
1619150400000|2021-04-23 04:00:00|33550|32590|33928|33878|34080|34067|33086|32590|1173684
1619409600000|2021-04-26 04:00:00|34170|33610|34386|34322|34744|34582|34011|33610|1271586
1619496000000|2021-04-27 04:00:00|34818|33890|34667|34521|34818|34746|34344|33890|1186769
1619582400000|2021-04-28 04:00:00|34970|33850|34850|34751|35027|35003|34629|33850|1191516
1619668800000|2021-04-29 04:00:00|35159|34827|35295|35246|35390|35383|34755|33945|1415221
1619755200000|2021-04-30 04:00:00|35392|34893|34880|34820|35500|35265|34727|34376|1089285
1620014400000|2021-05-03 04:00:00|37000|32735|35069|34983|37000|35398|34961|32735|1007945
1620100800000|2021-05-04 04:00:00|35226|34871|35000|34926|35500|35240|34272|33899|1467797
1620187200000|2021-05-05 04:00:00|35700|34680|35839|35762|36996|35906|34867|33349|1438380
1620273600000|2021-05-06 04:00:00|35981|35711|36668|36600|37000|36668|35664|34810|1754384
1620360000000|2021-05-07 04:00:00|37006|36410|37184|37050|37500|37163|35900|35800|1712580
1620619200000|2021-05-10 04:00:00|37308|36480|36900|36811|38131|37682|36775|36480|1844736
1620705600000|2021-05-11 04:00:00|36856|36480|36029|35980|37695|36863|35867|35850|2132280
1620792000000|2021-05-12 04:00:00|36225|35792|35600|35440|36699|36674|35341|35200|1746548
1620878400000|2021-05-13 04:00:00|36103|35000|36095|35881|36103|36083|34313|33993|1448685
1620964800000|2021-05-14 04:00:00|36222|35811|36938|36905|38000|36947|35999|33951|1514581
1621224000000|2021-05-17 04:00:00|37400|36160|36980|36861|37400|37039|36472|36160|943895
1621310400000|2021-05-18 04:00:00|37230|36230|36400|36380|37330|37300|36400|36230|1033916
1621396800000|2021-05-19 04:00:00|36631|36121|35800|35712|36900|36446|35402|35388|2343987
1621483200000|2021-05-20 04:00:00|35980|35624|36300|35979|36360|36191|35366|34831|1071766
1621569600000|2021-05-21 04:00:00|36219|35797|36655|36640|36813|36706|36084|35700|1455941
1621828800000|2021-05-24 04:00:00|39870|33850|36870|36840|39870|36968|36558|33850|985156
1621915200000|2021-05-25 04:00:00|39870|33850|36549|36475|39870|37365|36413|33850|1348901
1622001600000|2021-05-26 04:00:00|36667|35700|36780|36744|36886|36879|36196|35700|988889
1622088000000|2021-05-27 04:00:00|37762|36250|37299|37223|38484|37347|36744|36250|1410666
1622174400000|2021-05-28 04:00:00|38256|37011|37238|37210|38256|37307|36833|36400|1148947
1622520000000|2021-06-01 04:00:00|37832|37129|38356|38189|38400|38330|37467|36509|2019903
1622606400000|2021-06-02 04:00:00|38481|38132|38389|38269|39000|38463|37939|37924|1401911
1622692800000|2021-06-03 04:00:00|38900|38057|38947|38872|39136|39118|38043|37350|1498724
1622779200000|2021-06-04 04:00:00|39122|38300|39169|39145|39679|39202|38641|38300|1439431
1623038400000|2021-06-07 04:00:00|39205|38917|38850|38800|39729|39350|38758|38712|1106819
1623124800000|2021-06-08 04:00:00|38947|38447|38550|38450|39500|38760|38229|38210|1252572
1623211200000|2021-06-09 04:00:00|38776|38396|38370|38250|39400|38470|37899|37875|1144759
1623297600000|2021-06-10 04:00:00|38583|38084|37499|37401|39306|38908|37238|37200|2244162
1623384000000|2021-06-11 04:00:00|37603|37238|37848|37805|37907|37859|37475|37141|1033824
1623643200000|2021-06-14 04:00:00|38047|37566|37325|37292|38400|38000|37077|37062|1250093
1623729600000|2021-06-15 04:00:00|37643|36500|37189|37142|37900|37460|36722|36500|1281579
1623816000000|2021-06-16 04:00:00|37481|36480|37094|37031|37900|37396|36550|36480|1638627
1623902400000|2021-06-17 04:00:00|37285|36450|36198|36102|37750|37386|35668|35655|2335358
1623988800000|2021-06-18 04:00:00|36283|35802|34940|34883|37720|36015|34826|34812|2983040
1624248000000|2021-06-21 04:00:00|35026|34531|35845|35775|35850|35847|34808|34020|1420825
1624334400000|2021-06-22 04:00:00|36013|35573|35800|35755|36263|35982|35285|34955|936444
1624420800000|2021-06-23 04:00:00|36374|35424|36199|36125|36374|36241|35783|35260|868058
1624507200000|2021-06-24 04:00:00|36380|35707|36830|36735|37500|37215|36289|35433|1453101
1624593600000|2021-06-25 04:00:00|37143|36564|36860|36809|37500|37110|36477|35790|1474930
1624852800000|2021-06-28 04:00:00|37117|36688|37370|37276|37800|37673|36399|36315|920345
1624939200000|2021-06-29 04:00:00|37643|36742|37290|37285|38168|37802|37084|36742|1321171
1625025600000|2021-06-30 04:00:00|37571|37080|38090|38001|38098|38050|37031|36490|1049511
1625112000000|2021-07-01 04:00:00|38418|37953|37519|37499|38418|38207|37422|37400|1479931
1625198400000|2021-07-02 04:00:00|38151|37108|37414|37375|38261|37673|37256|37044|887352
1625544000000|2021-07-06 04:00:00|37601|37420|36975|36900|38173|37448|36543|36523|1163685
1625630400000|2021-07-07 04:00:00|37390|36594|36750|36672|37390|36997|36239|36216|1113874
1625716800000|2021-07-08 04:00:00|36502|36400|35929|35800|36700|36400|35565|35555|1514923
1625803200000|2021-07-09 04:00:00|36315|35787|37274|37220|37321|37250|36219|35654|1511085
1626062400000|2021-07-12 04:00:00|37136|36761|38250|38181|38414|38397|36690|36490|2333391
1626148800000|2021-07-13 04:00:00|39500|37200|37590|37541|39500|38705|37207|37200|4035679
1626235200000|2021-07-14 04:00:00|37725|37271|37440|37382|38179|38175|37148|37118|1521472
1626321600000|2021-07-15 04:00:00|37457|37086|37330|37265|37950|37872|37072|37008|1223927
1626408000000|2021-07-16 04:00:00|37531|37195|36509|36475|37887|37549|36393|36231|1353410
1626667200000|2021-07-19 04:00:00|36393|35918|35565|35527|38302|36206|34908|34800|2414853
1626753600000|2021-07-20 04:00:00|38302|32600|36650|36508|38302|36726|35200|32600|1611826
1626840000000|2021-07-21 04:00:00|36981|36482|37400|37352|37495|37485|36672|35580|1348646
1626926400000|2021-07-22 04:00:00|37495|37118|37369|37301|37589|37481|36853|36500|1007820
1627012800000|2021-07-23 04:00:00|37523|37126|37404|37350|37800|37774|37147|36402|896788
1627272000000|2021-07-26 04:00:00|37386|36833|37590|37560|37682|37644|37077|36685|855643
1627358400000|2021-07-27 04:00:00|37473|36998|37479|37402|37980|37508|36969|36758|1092758
1627444800000|2021-07-28 04:00:00|37715|37184|37496|37401|37750|37718|37234|37184|794864
1627531200000|2021-07-29 04:00:00|37794|37190|37694|37600|37980|37929|37503|36685|654143
1627617600000|2021-07-30 04:00:00|37756|37208|37507|37496|38699|37976|37314|36685|649131
1627876800000|2021-08-02 04:00:00|38196|37535|37885|37830|38693|38671|37571|37007|1337040
1627963200000|2021-08-03 04:00:00|38461|37829|37982|37941|38500|38129|37198|37160|786670
1628049600000|2021-08-04 04:00:00|38175|36963|37840|37787|38269|38248|37580|36963|760235
1628136000000|2021-08-05 04:00:00|38110|37616|38425|38360|38990|38431|37903|36753|856333
1628222400000|2021-08-06 04:00:00|38558|38198|39819|39770|39900|39882|38400|38177|2198562
1628481600000|2021-08-09 04:00:00|39897|39677|40088|39955|40468|40456|39381|39355|1936999
1628568000000|2021-08-10 04:00:00|40209|39678|40815|40761|41082|41062|39850|39358|1876678
1628654400000|2021-08-11 04:00:00|41033|40608|41449|41367|41600|41472|40720|40013|1697092
1628740800000|2021-08-12 04:00:00|41911|41214|41485|41420|42000|41855|41094|40279|1278251
1628827200000|2021-08-13 04:00:00|41794|41205|41075|41020|42400|41650|40835|40551|1015598
1629086400000|2021-08-16 04:00:00|41450|40769|40900|40751|41597|41050|40231|39966|752246
1629172800000|2021-08-17 04:00:00|40811|40293|40482|40400|41585|40826|40023|39999|1124574
1629259200000|2021-08-18 04:00:00|40631|40267|39923|39860|41850|40606|39800|39637|727987
1629345600000|2021-08-19 04:00:00|39875|39197|39388|39319|39875|39767|39104|39000|1249995
1629432000000|2021-08-20 04:00:00|39363|38790|39575|39501|40226|39644|39100|38754|879267
1629691200000|2021-08-23 04:00:00|39991|39302|40270|40206|40699|40405|39896|39037|869610
1629777600000|2021-08-24 04:00:00|40606|39876|40856|40813|41500|40966|40197|38754|1056628
1629864000000|2021-08-25 04:00:00|42540|38455|41398|41335|42540|41662|40916|38455|984838
1629950400000|2021-08-26 04:00:00|44998|38455|41204|41200|44998|42058|41125|38455|1161741
1630036800000|2021-08-27 04:00:00|42073|39636|41999|41965|42073|41982|41163|39636|1166532
1630296000000|2021-08-30 04:00:00|42500|41900|41400|41330|42500|42071|41275|41260|1108116
1630382400000|2021-08-31 04:00:00|41535|41286|41420|41353|41906|41447|40899|40455|806195
1630468800000|2021-09-01 04:00:00|41900|41372|41372|41325|41900|41660|41045|40455|809999
1630555200000|2021-09-02 04:00:00|41619|41204|41480|41457|41802|41751|41264|40266|829397
1630641600000|2021-09-03 04:00:00|41780|41257|41179|41131|41975|41680|41069|40800|618360
1630987200000|2021-09-07 04:00:00|41358|41073|41080|41053|41975|41459|40971|40000|864506
1631073600000|2021-09-08 04:00:00|40955|40490|40498|40450|41750|41075|40473|40000|928920
1631160000000|2021-09-09 04:00:00|40488|40112|40498|40405|41400|40870|40286|39901|1094176
1631246400000|2021-09-10 04:00:00|41036|40250|40448|40348|41400|40949|40319|40250|1010100
1631505600000|2021-09-13 04:00:00|41032|40249|40996|40927|41327|40931|40383|39636|912455
1631592000000|2021-09-14 04:00:00|40938|40734|40475|40371|41712|41699|40285|39784|1831168
1631678400000|2021-09-15 04:00:00|40610|39937|40249|40211|40800|40455|39631|39612|1675816
1631764800000|2021-09-16 04:00:00|40473|39739|39654|39625|40600|40576|39494|39177|1262889
1631851200000|2021-09-17 04:00:00|39905|39451|39142|39035|40105|39881|38884|38874|1629762
1632110400000|2021-09-20 04:00:00|39493|38754|37950|37814|39493|38754|37261|37241|1977493
1632196800000|2021-09-21 04:00:00|38188|37902|37565|37481|38461|38309|37411|37400|1294055
1632283200000|2021-09-22 04:00:00|37912|37000|38674|38556|38934|38918|37692|36929|1576535
1632369600000|2021-09-23 04:00:00|39330|38551|39293|39220|39476|39367|38810|38551|1274843
1632456000000|2021-09-24 04:00:00|39522|38880|39119|39050|40105|39236|38881|37984|929970
1632715200000|2021-09-27 04:00:00|39646|39059|40055|39856|40105|40097|39342|38885|1639020
1632801600000|2021-09-28 04:00:00|40256|39707|39040|38900|40579|40395|38850|38800|1364171
1632888000000|2021-09-29 04:00:00|39472|38968|38637|38550|40221|39215|38433|38400|1087552
1632974400000|2021-09-30 04:00:00|39080|38259|37768|37661|39545|38802|37658|37615|1401233
1633060800000|2021-10-01 04:00:00|37889|37005|38050|37951|38280|38268|37302|37005|1348981
1633320000000|2021-10-04 04:00:00|38119|37518|37479|37365|38914|38678|37287|37219|1687235
1633406400000|2021-10-05 04:00:00|37601|37203|38581|38530|38829|38820|37560|37203|1276803
1633492800000|2021-10-06 04:00:00|38349|38046|39185|38840|40500|38950|37891|37142|1116532
1633579200000|2021-10-07 04:00:00|39438|38811|39148|39063|40200|39770|38934|37588|1145047
1633665600000|2021-10-08 04:00:00|39362|39150|39277|39224|39700|39424|38835|38805|816622
1633924800000|2021-10-11 04:00:00|39378|38978|38524|38480|40300|39684|38504|38000|1054910
1634011200000|2021-10-12 04:00:00|41999|35100|38650|38580|41999|38852|38106|35100|1198385
1634097600000|2021-10-13 04:00:00|41999|35100|38700|38631|41999|38925|37873|35100|1087924
1634184000000|2021-10-14 04:00:00|42000|35100|39350|39301|42000|39350|38236|35100|1899995
1634270400000|2021-10-15 04:00:00|39521|39048|40659|40551|40728|40721|39350|39015|4164323
1634529600000|2021-10-18 04:00:00|41742|39660|41340|41320|41742|41591|40577|39660|2200815
1634616000000|2021-10-19 04:00:00|42371|40235|41329|41252|42371|41725|40994|40235|1399545
1634702400000|2021-10-20 04:00:00|42504|40350|40851|40808|42504|41433|40624|40350|1367248
1634788800000|2021-10-21 04:00:00|41839|39718|40788|40701|41839|41251|40467|39718|1135348
1634875200000|2021-10-22 04:00:00|41933|39796|41369|41362|41933|41532|40831|39796|1311481
1635134400000|2021-10-25 04:00:00|42603|40421|41589|41500|42603|41945|41331|40421|933180
1635220800000|2021-10-26 04:00:00|42556|40377|41790|41770|42556|41980|41406|40377|981829
1635307200000|2021-10-27 04:00:00|43025|40835|41230|41184|43025|41800|41062|40825|1091151
1635393600000|2021-10-28 04:00:00|42306|40139|41523|41485|42306|41570|40923|40139|774154
1635480000000|2021-10-29 04:00:00|41690|41308|41358|41300|42566|41575|41128|40950|924852
1635739200000|2021-11-01 04:00:00|42300|40100|41695|41694|42300|41833|41333|40100|866825
1635825600000|2021-11-02 04:00:00|42416|40189|42449|42380|42620|42607|41284|40189|1476239
1635912000000|2021-11-03 04:00:00|45500|39300|41950|41800|45500|42546|41262|39300|1765044
1635998400000|2021-11-04 04:00:00|43000|40850|40800|40701|45000|41910|40308|38000|1965700
1636084800000|2021-11-05 04:00:00|40960|39685|40725|40675|41449|41436|40617|39685|954206
1636347600000|2021-11-08 05:00:00|41886|39729|40829|40761|41886|41358|40728|39729|760853
1636434000000|2021-11-09 05:00:00|43800|37700|40500|40446|43800|40728|40008|37700|1291442
1636520400000|2021-11-10 05:00:00|40688|40293|40049|39979|40750|40627|39728|39615|1015589
1636606800000|2021-11-11 05:00:00|40236|39705|40489|40335|40798|40425|39868|39600|604044
1636693200000|2021-11-12 05:00:00|40470|40147|40496|40488|41600|40501|39929|39908|653704
1636952400000|2021-11-15 05:00:00|42424|38888|40499|40431|42424|40707|40400|38888|601167
1637038800000|2021-11-16 05:00:00|40543|40008|40349|40255|41700|40650|39918|39696|633428
1637125200000|2021-11-17 05:00:00|40593|40103|39300|39205|41393|40381|39151|39117|1504263
1637211600000|2021-11-18 05:00:00|39478|39143|39210|39137|39900|39353|38577|38557|869285
1637298000000|2021-11-19 05:00:00|43300|34800|38848|38740|43300|39227|38118|34800|1429982
1637557200000|2021-11-22 05:00:00|38837|38590|39765|39630|40256|40235|38750|38020|1602424
1637643600000|2021-11-23 05:00:00|39697|39303|40672|40602|40700|40693|39557|38605|1181290
1637730000000|2021-11-24 05:00:00|43300|37300|39990|39935|43300|40734|39845|37300|1119439
1637902800000|2021-11-26 05:00:00|39031|38510|38963|38880|39188|39160|38245|38020|1412011
1638162000000|2021-11-29 05:00:00|39666|38440|38789|38665|39995|39594|38249|38238|1238933
1638248400000|2021-11-30 05:00:00|38418|37735|38269|38200|38691|38643|37732|37627|1713847
1638334800000|2021-12-01 05:00:00|38403|38032|37815|37731|39592|39002|37573|37425|1239450
1638421200000|2021-12-02 05:00:00|38182|37711|38706|38478|39086|38900|37660|37603|1364769
1638507600000|2021-12-03 05:00:00|38971|38333|38369|38250|39592|38980|37920|37719|1261600
1638766800000|2021-12-06 05:00:00|39202|38600|38998|38931|39375|39351|38381|37980|910601
1638853200000|2021-12-07 05:00:00|39457|39249|40130|40028|40188|40169|39300|38400|1142277
1638939600000|2021-12-08 05:00:00|40716|38990|39698|39400|40716|40331|39546|38990|671082
1639026000000|2021-12-09 05:00:00|39819|39342|39640|39555|41000|39998|39319|38300|806558
1639112400000|2021-12-10 05:00:00|39973|39484|39127|39106|40480|40027|38871|38850|1026233
1639371600000|2021-12-13 05:00:00|39477|39174|38556|38471|39477|39250|38272|38260|1140742
1639458000000|2021-12-14 05:00:00|38893|38357|39127|39005|39266|39239|38341|38230|1286290
1639544400000|2021-12-15 05:00:00|39194|38628|38983|38955|39391|39135|38082|38050|1395950
1639630800000|2021-12-16 05:00:00|39381|39073|39737|39337|39989|39970|39127|38956|1557820
1639717200000|2021-12-17 05:00:00|40134|39643|38289|38206|40566|39750|38070|38050|2830201
1639976400000|2021-12-20 05:00:00|37994|36971|37300|37162|38300|37800|36671|36510|1971976
1640062800000|2021-12-21 05:00:00|37599|37044|38201|37860|38459|38208|37380|37044|1425552
1640149200000|2021-12-22 05:00:00|38248|37815|38425|38187|38814|38390|37948|37409|656141
1640235600000|2021-12-23 05:00:00|38629|38068|38504|38480|39127|38752|38380|37865|759577
1640581200000|2021-12-27 05:00:00|38689|38303|38810|38745|39031|38901|38518|37879|689985
1640667600000|2021-12-28 05:00:00|38989|38585|38962|38762|39140|39125|38627|38524|683127
1640754000000|2021-12-29 05:00:00|39002|38408|38650|38464|39173|38939|38442|38408|619365
1640840400000|2021-12-30 05:00:00|38830|38473|38500|38453|39210|38953|38495|38000|588960
1640926800000|2021-12-31 05:00:00|39900|36500|38425|38220|39900|38674|38088|36500|743750
1641186000000|2022-01-03 05:00:00|38733|38172|39700|39575|39935|39923|38560|37973|1774388
1641272400000|2022-01-04 05:00:00|40100|39512|40610|40503|41049|41028|39623|39000|1981299
1641358800000|2022-01-05 05:00:00|40955|40113|39999|39900|41290|41249|39793|39679|1716274
1641445200000|2022-01-06 05:00:00|40554|39852|39845|39776|40737|40250|38674|38631|1560407
1641531600000|2022-01-07 05:00:00|39976|39356|39781|39740|41089|40049|39457|38606|1067495
1641790800000|2022-01-10 05:00:00|39980|39600|40000|39918|41000|40412|39448|39409|1584932
1641877200000|2022-01-11 05:00:00|45000|35888|40500|40305|45000|40330|39636|35888|835794
1641963600000|2022-01-12 05:00:00|40490|40050|39099|39000|40797|40556|38864|38828|2327791
1642050000000|2022-01-13 05:00:00|39265|38824|39169|39089|39688|39670|38979|38824|1263500
1642136400000|2022-01-14 05:00:00|39389|38829|38141|38121|40081|39405|37502|37498|2445968
1642482000000|2022-01-18 05:00:00|38243|37692|35725|35600|39525|38140|34762|34710|7809719
1642568400000|2022-01-19 05:00:00|35680|35175|34735|34660|36494|36077|34616|34603|4226283
1642654800000|2022-01-20 05:00:00|35084|34391|34770|34711|35718|35711|34632|34391|2553632
1642741200000|2022-01-21 05:00:00|34970|34638|34391|34300|35520|34950|34087|34072|2593165
1643000400000|2022-01-24 05:00:00|34781|34323|34150|33500|35007|34407|32641|32618|3536779
1643086800000|2022-01-25 05:00:00|38138|33755|34300|34000|38138|34400|33110|30000|2177813
1643173200000|2022-01-26 05:00:00|34744|34085|34500|34000|35500|35034|33853|33527|1996706
1643259600000|2022-01-27 05:00:00|34424|34053|34259|34140|35000|34876|33780|33664|1356384
1643346000000|2022-01-28 05:00:00|34415|33811|34680|34611|35000|34760|33361|33130|2073837
1643605200000|2022-01-31 05:00:00|35027|34473|35460|35380|35623|35520|34318|33930|1715106
1643691600000|2022-02-01 05:00:00|43200|28000|36395|36303|43200|36450|35348|28000|1710637
1643778000000|2022-02-02 05:00:00|36376|35995|36190|36001|36870|36853|35789|35388|1429828
1643864400000|2022-02-03 05:00:00|36626|36172|36181|36010|36936|36571|35812|35000|1207435
1643950800000|2022-02-04 05:00:00|36238|35000|36757|36682|37300|37089|35550|34800|508588
1644210000000|2022-02-07 05:00:00|36922|36210|36934|36800|37793|37145|36348|35625|1353209
1644296400000|2022-02-08 05:00:00|37130|36479|37115|37057|37279|37256|36631|36009|1861154
1644382800000|2022-02-09 05:00:00|37481|36972|37550|37420|37793|37620|37099|36000|1107698
1644469200000|2022-02-10 05:00:00|37525|37155|36950|36851|37950|37740|36915|36809|1112871
1644555600000|2022-02-11 05:00:00|37303|36696|36492|36235|37490|37480|36088|36009|1342865
1644814800000|2022-02-14 05:00:00|36085|35483|36000|35813|36830|36429|35731|35400|1110086
1644901200000|2022-02-15 05:00:00|36500|36158|36394|36302|36830|36600|36152|35500|947219
1644987600000|2022-02-16 05:00:00|36718|36283|35999|35800|36800|36351|35670|35650|976596
1645074000000|2022-02-17 05:00:00|36005|35512|35025|34800|36350|36300|34788|34605|1510876
1645160400000|2022-02-18 05:00:00|35311|34781|34700|34350|36800|35100|34342|34100|1392349
1645506000000|2022-02-22 05:00:00|34434|34000|34675|34521|35086|34887|34100|34000|1127004
1645592400000|2022-02-23 05:00:00|40564|28000|34039|33801|40564|34919|33993|28000|1092925
1645678800000|2022-02-24 05:00:00|33801|33300|34000|33800|34500|34095|32600|32510|2411725
1645765200000|2022-02-25 05:00:00|40000|28000|35010|34905|40000|35070|33869|28000|1515092
1646024400000|2022-02-28 05:00:00|34574|34009|34200|34070|34609|34550|33756|33677|2020125
1646110800000|2022-03-01 05:00:00|34432|33927|32890|32801|34809|33927|32706|32700|2895271
1646197200000|2022-03-02 05:00:00|33600|32650|33638|33600|33814|33800|32753|32650|1797151
1646283600000|2022-03-03 05:00:00|34489|33364|33390|32500|34868|34139|32775|32500|1220658
1646370000000|2022-03-04 05:00:00|33270|32650|33000|32910|33270|33084|32402|32388|1726059
1646629200000|2022-03-07 05:00:00|32950|32522|32150|32000|32950|32776|32050|32000|1920463
1646715600000|2022-03-08 05:00:00|32629|31850|32250|32140|33676|33044|31880|31850|1765803
1646802000000|2022-03-09 05:00:00|33676|31868|33358|33101|33775|33743|32700|31868|1685096
1646888400000|2022-03-10 05:00:00|33980|31868|33106|32542|33980|33175|32484|31868|1100462
1646974800000|2022-03-11 05:00:00|34106|32731|32800|32745|34106|33658|32689|32000|1319056
1647230400000|2022-03-14 04:00:00|37793|28000|32695|32520|37793|33313|32299|28000|1123238
1647316800000|2022-03-15 04:00:00|33438|31500|33000|32890|33438|33163|32490|31500|994927
1647403200000|2022-03-16 04:00:00|34165|31868|34150|34076|34329|34195|33255|31868|1576487
1647489600000|2022-03-17 04:00:00|37100|30941|34250|34105|37100|34354|33509|30941|1078877
1647576000000|2022-03-18 04:00:00|36668|31868|34580|34520|36668|34676|33768|31868|2043551
1647835200000|2022-03-21 04:00:00|37800|31100|33849|33772|37800|34647|33723|31100|1390937
1647921600000|2022-03-22 04:00:00|37361|30400|34325|34249|37361|34623|34026|30400|1177402
1648008000000|2022-03-23 04:00:00|34290|33875|33694|33560|34982|34204|33515|33322|989794
1648094400000|2022-03-24 04:00:00|34200|33581|33651|33532|34200|33801|33439|32967|800227
1648180800000|2022-03-25 04:00:00|33851|32924|33760|33710|34188|34174|33552|32924|741712
1647835200000|2022-03-21 04:00:00|37800|31100|33849|33772|37800|34647|33723|31100|1390937
1647921600000|2022-03-22 04:00:00|37361|30400|34325|34249|37361|34623|34026|30400|1177402
1648008000000|2022-03-23 04:00:00|34290|33875|33694|33560|34982|34204|33515|33322|989794
1648094400000|2022-03-24 04:00:00|34200|33581|33651|33532|34200|33801|33439|32967|800227
1648180800000|2022-03-25 04:00:00|33851|32924|33760|33710|34188|34174|33552|32924|741712
1648440000000|2022-03-28 04:00:00|33899|33491|33580|33482|35000|33932|33157|32924|1123467
1648526400000|2022-03-29 04:00:00|33768|32999|33989|33871|34497|34399|33600|32999|1244616
1648612800000|2022-03-30 04:00:00|35000|33470|33635|33592|35000|33975|33365|33026|1177127
1648699200000|2022-03-31 04:00:00|33919|33198|33110|33015|34000|33643|33010|32500|1155858
1648785600000|2022-04-01 04:00:00|33300|32952|33190|32960|34543|33450|32763|31935|1149855
1649044800000|2022-04-04 04:00:00|33773|32722|32830|32821|34000|33184|32599|32500|1221817
1649131200000|2022-04-05 04:00:00|33213|32421|32445|32390|33213|32962|32350|32300|1432897
1649217600000|2022-04-06 04:00:00|32756|32058|31619|31511|32756|32231|31581|31511|1763976
1649304000000|2022-04-07 04:00:00|32665|31335|31450|31350|32665|32024|30824|30820|2073685
1649390400000|2022-04-08 04:00:00|32665|29850|32361|32199|32665|32360|31312|29850|1841754
1649649600000|2022-04-11 04:00:00|32677|31987|32249|32120|32898|32885|31903|31000|1472140
1649736000000|2022-04-12 04:00:00|32041|31800|32196|32020|32740|32709|31804|31288|1164710
1649822400000|2022-04-13 04:00:00|32351|31844|32397|32296|32500|32425|31479|31313|1594543
1649908800000|2022-04-14 04:00:00|33680|31877|32189|32121|33680|33289|31910|31877|3172944
1650254400000|2022-04-18 04:00:00|32129|32062|33250|33051|33269|33259|32096|32054|1943900
1650340800000|2022-04-19 04:00:00|33463|33000|33594|33540|33723|33710|32944|32100|1198143
1650427200000|2022-04-20 04:00:00|33802|33192|34200|34128|34500|34489|33601|32869|1523395
1650513600000|2022-04-21 04:00:00|34651|34161|33499|33300|34982|34726|33340|33000|1486198
1650600000000|2022-04-22 04:00:00|33676|32610|31950|31850|33681|33450|31800|31697|1531449
1650859200000|2022-04-25 04:00:00|31838|31341|32165|32101|32500|32216|31274|31262|1556374
1650945600000|2022-04-26 04:00:00|32700|31678|31455|31150|32700|32152|31108|31000|1426857
1651032000000|2022-04-27 04:00:00|32200|31313|31499|31402|32200|31924|31210|31131|1372000
1651118400000|2022-04-28 04:00:00|32072|31424|31647|31538|32222|31930|31219|30800|1208502
1651204800000|2022-04-29 04:00:00|32700|30780|30729|30640|32700|31900|30471|30300|1525784
1651464000000|2022-05-02 04:00:00|30978|30382|31042|30921|31406|31127|30229|30220|1767044
1651550400000|2022-05-03 04:00:00|31443|31045|31533|31470|31961|31948|31040|30131|1319552
1651636800000|2022-05-04 04:00:00|31878|31186|32399|32279|32600|32476|31224|31000|1478162
1651723200000|2022-05-05 04:00:00|34000|31988|31469|31200|34000|32325|30870|30300|1309867
1651809600000|2022-05-06 04:00:00|31273|30855|31279|31060|32626|31362|30619|30012|1274749
1652068800000|2022-05-09 04:00:00|31258|30400|30999|30902|31382|31371|30506|30400|1868300
1652155200000|2022-05-10 04:00:00|30950|30922|30533|30502|32273|31493|30081|29998|415180
1652241600000|2022-05-11 04:00:00|30896|30540|30499|30175|31869|31081|30107|30000|1196759
1652328000000|2022-05-12 04:00:00|30227|29782|30200|30055|31049|30281|29401|29300|1858227
1652414400000|2022-05-13 04:00:00|30548|28000|30785|30604|31700|30959|30100|28000|1093738
1652673600000|2022-05-16 04:00:00|33000|28000|30363|30265|33000|30670|30078|28000|765223
1652760000000|2022-05-17 04:00:00|30669|30499|31370|31200|31433|31428|30669|30000|1003774
1652846400000|2022-05-18 04:00:00|31263|31020|30580|30450|31347|31272|30496|29912|971808
1652932800000|2022-05-19 04:00:00|30501|30181|31147|30820|31400|30984|30200|29500|1050436
1653019200000|2022-05-20 04:00:00|31861|31054|30699|30685|31861|31242|29950|29919|1108609
1653278400000|2022-05-23 04:00:00|31369|30898|31600|31520|32193|32175|31128|29940|1348697
1653364800000|2022-05-24 04:00:00|32123|30500|31650|31466|32937|31600|30652|30500|870755
1653451200000|2022-05-25 04:00:00|35000|28000|31590|31400|35000|31754|31005|28000|881895
1653537600000|2022-05-26 04:00:00|32357|31509|32400|32335|32635|32548|31594|31000|1085678
1653624000000|2022-05-27 04:00:00|37100|28000|32920|32900|37100|32900|32330|28000|777878
1652673600000|2022-05-16 04:00:00|33000|28000|30363|30265|33000|30670|30078|28000|765223
1652760000000|2022-05-17 04:00:00|30669|30499|31370|31200|31433|31428|30669|30000|1003774
1652846400000|2022-05-18 04:00:00|31263|31020|30580|30450|31347|31272|30496|29912|971808
1652932800000|2022-05-19 04:00:00|30501|30181|31147|30820|31400|30984|30200|29500|1050436
1653019200000|2022-05-20 04:00:00|31861|31054|30699|30685|31861|31242|29950|29919|1108609
1653278400000|2022-05-23 04:00:00|31369|30898|31600|31520|32193|32175|31128|29940|1348697
1653364800000|2022-05-24 04:00:00|32123|30500|31650|31466|32937|31600|30652|30500|870755
1653451200000|2022-05-25 04:00:00|35000|28000|31590|31400|35000|31754|31005|28000|881895
1653537600000|2022-05-26 04:00:00|32357|31509|32400|32335|32635|32548|31594|31000|1085678
1653624000000|2022-05-27 04:00:00|37100|28000|32920|32900|37100|32900|32330|28000|777878
1653969600000|2022-05-31 04:00:00|33400|31760|32956|32720|33400|32969|32291|31760|1261546
1654056000000|2022-06-01 04:00:00|33101|32705|32184|32001|33233|32920|31590|31579|1146683
1654142400000|2022-06-02 04:00:00|32434|31592|32510|32451|33000|32518|31898|31588|891567
1654228800000|2022-06-03 04:00:00|32704|31980|31899|31827|32970|32372|31753|31738|490633
1654488000000|2022-06-06 04:00:00|32345|31999|32100|32000|32535|32515|31984|31700|486731
1654574400000|2022-06-07 04:00:00|33323|30776|32149|32058|33323|32177|31682|30776|507064
1654660800000|2022-06-08 04:00:00|33298|30875|31524|31405|33298|31936|31287|30875|675759
1654747200000|2022-06-09 04:00:00|31669|31128|30425|30399|31789|31591|30392|30300|1344602
1654833600000|2022-06-10 04:00:00|31401|29215|28780|28700|31401|30375|28687|28500|1938122
1655092800000|2022-06-13 04:00:00|28254|28000|28499|28333|28951|28630|27851|27609|2195037
1655179200000|2022-06-14 04:00:00|28876|28491|28400|28209|29004|28906|28131|27900|1279933
1655265600000|2022-06-15 04:00:00|28689|28400|29325|29195|29450|29443|28430|28118|1319680
1655352000000|2022-06-16 04:00:00|29300|28600|28620|28280|29300|28660|27915|27910|1387566
1655438400000|2022-06-17 04:00:00|29489|27760|28010|28000|29489|28842|27824|27760|2580945
1655784000000|2022-06-21 04:00:00|28878|28401|28499|28432|28998|28797|28298|27828|1289603
1655870400000|2022-06-22 04:00:00|28051|27740|28443|28390|28669|28597|28000|27630|918991
1655956800000|2022-06-23 04:00:00|28366|27875|28598|28550|28696|28674|27904|27858|1297544
1656043200000|2022-06-24 04:00:00|29000|28537|30270|30111|30600|30303|28813|28537|1938164
1656302400000|2022-06-27 04:00:00|30855|30399|30500|30380|31094|30672|29886|29878|869013
1656388800000|2022-06-28 04:00:00|30325|30197|30358|29948|31102|30879|29921|29274|1193522
1656475200000|2022-06-29 04:00:00|30232|29619|30325|30222|30900|30736|30008|29600|1426544
1656561600000|2022-06-30 04:00:00|30082|29697|29730|29702|30900|30029|29229|29217|1356587
1656648000000|2022-07-01 04:00:00|29750|29288|29945|29859|31502|30007|29186|28698|966333
1656993600000|2022-07-05 04:00:00|30264|29704|29900|29700|30759|29850|28851|28830|1118100
1657080000000|2022-07-06 04:00:00|30031|29408|29500|29325|30800|29727|29067|29056|995426
1657166400000|2022-07-07 04:00:00|29827|29394|29839|29777|30182|29904|29370|28800|1125269
1657252800000|2022-07-08 04:00:00|29991|29333|29675|29647|30597|30170|29516|28982|710094
1657512000000|2022-07-11 04:00:00|29511|29089|29348|29260|30000|29641|29193|28659|768692
1657598400000|2022-07-12 04:00:00|29212|28644|29800|29225|30000|29903|28956|28644|898168
1657684800000|2022-07-13 04:00:00|29773|28894|28949|28875|30284|29350|28586|28572|994252
1657771200000|2022-07-14 04:00:00|28941|28613|28240|28156|29723|28701|27797|27780|1754430
1657857600000|2022-07-15 04:00:00|28424|27860|29330|29251|29650|29636|28200|27860|1779850
1658116800000|2022-07-18 04:00:00|29922|29348|30125|30050|31131|31101|29600|28000|4366695
1658203200000|2022-07-19 04:00:00|30999|29783|31853|31800|31916|31910|30250|29600|3410185
1658289600000|2022-07-20 04:00:00|32155|31485|32121|32100|32295|32215|31570|31209|1615856
1658376000000|2022-07-21 04:00:00|32249|31650|32640|32510|32719|32711|32001|31545|1274387
1658462400000|2022-07-22 04:00:00|32602|32303|32400|32361|32912|32900|32226|32009|845571
1658721600000|2022-07-25 04:00:00|32887|32149|32388|32301|32999|32717|32266|31748|1856023
1658808000000|2022-07-26 04:00:00|32662|32072|32035|31858|32662|32420|31781|31748|944744
1658894400000|2022-07-27 04:00:00|32392|31847|32468|32405|32650|32636|31859|31748|1076697
1658980800000|2022-07-28 04:00:00|33149|32108|32980|32920|33149|32996|32192|32108|856734
1659067200000|2022-07-29 04:00:00|33398|32931|33390|33339|33527|33511|32800|32725|995372
1659326400000|2022-08-01 04:00:00|35000|32108|33200|33021|35000|33456|32910|32108|762497
1659412800000|2022-08-02 04:00:00|33138|32676|32870|32825|33989|33183|32737|32108|918894
1659499200000|2022-08-03 04:00:00|33219|32508|33275|33251|33886|33544|32949|32108|782251
1659585600000|2022-08-04 04:00:00|33883|32975|33255|33170|33989|33422|33067|32108|645521
1659672000000|2022-08-05 04:00:00|33479|32891|33467|33300|34977|33686|32981|32108|890874
1659931200000|2022-08-08 04:00:00|33924|33504|33650|33494|33989|33877|33401|32828|545920
1660017600000|2022-08-09 04:00:00|33889|33170|33750|33602|33989|33812|33440|32828|661494
1660104000000|2022-08-10 04:00:00|33800|33352|35167|34726|35167|34970|33800|33300|1260297
1660190400000|2022-08-11 04:00:00|35310|34566|35202|35180|35614|35604|34945|33809|1293544
1660276800000|2022-08-12 04:00:00|35711|35259|35419|35351|35895|35454|35031|34500|1260941
1660536000000|2022-08-15 04:00:00|36093|34802|35585|35562|36093|35859|34986|34700|955935
1660622400000|2022-08-16 04:00:00|36093|35223|35495|35401|36093|35639|35261|34900|871422
1660708800000|2022-08-17 04:00:00|36093|35275|35300|35236|36093|35559|35084|34900|713368
1660795200000|2022-08-18 04:00:00|35424|34942|35650|35355|36000|35509|35094|34900|447382
1660881600000|2022-08-19 04:00:00|36093|34970|34927|34800|36093|35176|34753|34750|685854
1661140800000|2022-08-22 04:00:00|34679|34118|34350|34257|35186|34600|34083|33997|781958
1661227200000|2022-08-23 04:00:00|34659|34177|34069|33995|35043|34407|33903|33700|596072
1661313600000|2022-08-24 04:00:00|34316|33563|34285|34200|34658|34427|33789|33563|630167
1661400000000|2022-08-25 04:00:00|34993|34420|34750|34630|35186|34669|34241|33850|635392
1661486400000|2022-08-26 04:00:00|34680|34050|33637|33510|35186|34864|33600|33510|825141