820558800000|1996-01-02 05:00:00|1055.566111|1055.566111|1052.788306|1052.788306|1055.566111|1055.566111|1036.121472|1036.121472|6835431
820645200000|1996-01-03 05:00:00|1033.343667|1033.343667|1033.343667|1033.343667|1041.677083|1041.677083|1022.232444|1022.232444|11496035
820731600000|1996-01-04 05:00:00|1033.343667|1033.343667|1030.565861|1030.565861|1041.677083|1041.677083|1016.676833|1016.676833|9165058
820818000000|1996-01-05 05:00:00|1011.121222|1011.121222|1005.565611|1005.565611|1022.232444|1022.232444|997.232194|997.232194|9048959
821077200000|1996-01-08 05:00:00|988.898778|988.898778|977.787556|977.787556|994.454389|994.454389|977.787556|977.787556|4271357
821163600000|1996-01-09 05:00:00|975.00975|975.00975|955.565111|955.565111|977.787556|977.787556|955.565111|955.565111|8620113
821250000000|1996-01-10 05:00:00|947.231694|947.231694|977.787556|977.787556|977.787556|977.787556|947.231694|947.231694|9157858
821336400000|1996-01-11 05:00:00|975.00975|975.00975|972.231944|972.231944|975.00975|975.00975|963.898528|963.898528|9984950
821422800000|1996-01-12 05:00:00|972.231944|972.231944|966.676333|966.676333|975.00975|975.00975|955.565111|955.565111|8393316
821682000000|1996-01-15 05:00:00|966.676333|966.676333|966.676333|966.676333|972.231944|972.231944|963.898528|963.898528|4529204
821768400000|1996-01-16 05:00:00|977.787556|977.787556|975.00975|975.00975|980.565361|980.565361|955.565111|955.565111|7642723
821854800000|1996-01-17 05:00:00|969.454139|969.454139|922.231444|922.231444|975.00975|975.00975|922.231444|922.231444|10347196
821941200000|1996-01-18 05:00:00|930.564861|930.564861|944.453889|944.453889|950.0095|950.0095|927.787056|927.787056|7651273
822027600000|1996-01-19 05:00:00|947.231694|947.231694|975.00975|975.00975|986.120972|986.120972|944.453889|944.453889|8243917
822286800000|1996-01-22 05:00:00|975.00975|975.00975|980.565361|980.565361|991.676583|991.676583|972.231944|972.231944|5709992
822373200000|1996-01-23 05:00:00|986.120972|986.120972|1016.676833|1016.676833|1016.676833|1016.676833|980.565361|980.565361|8209267
822459600000|1996-01-24 05:00:00|1016.676833|1016.676833|1019.454639|1019.454639|1030.565861|1030.565861|1011.121222|1011.121222|6056489
822546000000|1996-01-25 05:00:00|1019.454639|1019.454639|1013.899028|1013.899028|1019.454639|1019.454639|1008.343417|1008.343417|3347066
822632400000|1996-01-26 05:00:00|1000.01|1000.01|1002.787806|1002.787806|1011.121222|1011.121222|1000.01|1000.01|3405565
822891600000|1996-01-29 05:00:00|1000.01|1000.01|977.787556|977.787556|1008.343417|1008.343417|977.787556|977.787556|5991240
822978000000|1996-01-30 05:00:00|986.120972|986.120972|994.454389|994.454389|1000.01|1000.01|980.565361|980.565361|5202847
823064400000|1996-01-31 05:00:00|997.232194|997.232194|1022.232444|1022.232444|1025.01025|1025.01025|994.454389|994.454389|8037369
823150800000|1996-02-01 05:00:00|1022.232444|1022.232444|1025.01025|1025.01025|1030.565861|1030.565861|1011.121222|1011.121222|4600753
823237200000|1996-02-02 05:00:00|1022.232444|1022.232444|1011.121222|1011.121222|1025.01025|1025.01025|1005.565611|1005.565611|5633943
823496400000|1996-02-05 05:00:00|1002.787806|1002.787806|1019.454639|1019.454639|1019.454639|1019.454639|994.454389|994.454389|3236367
823582800000|1996-02-06 05:00:00|1019.454639|1019.454639|1002.787806|1002.787806|1019.454639|1019.454639|997.232194|997.232194|5702792
823669200000|1996-02-07 05:00:00|1019.454639|1019.454639|1016.676833|1016.676833|1025.01025|1025.01025|1011.121222|1011.121222|4890551
823755600000|1996-02-08 05:00:00|1019.454639|1019.454639|1033.343667|1033.343667|1033.343667|1033.343667|1016.676833|1016.676833|6691433
823842000000|1996-02-09 05:00:00|1022.232444|1022.232444|1044.454889|1044.454889|1052.788306|1052.788306|1022.232444|1022.232444|9994850
824101200000|1996-02-12 05:00:00|1044.454889|1044.454889|1030.565861|1030.565861|1052.788306|1052.788306|1030.565861|1030.565861|4348756
824187600000|1996-02-13 05:00:00|1019.454639|1019.454639|1047.232694|1047.232694|1052.788306|1052.788306|1019.454639|1019.454639|6295887
824274000000|1996-02-14 05:00:00|1041.677083|1041.677083|1038.899278|1038.899278|1047.232694|1047.232694|1033.343667|1033.343667|5520094
824360400000|1996-02-15 05:00:00|1038.899278|1038.899278|1066.677333|1066.677333|1066.677333|1066.677333|1036.121472|1036.121472|9328406
824446800000|1996-02-16 05:00:00|1066.677333|1066.677333|1052.788306|1052.788306|1066.677333|1066.677333|1047.232694|1047.232694|8064369
824792400000|1996-02-20 05:00:00|1052.788306|1052.788306|1016.676833|1016.676833|1052.788306|1052.788306|1008.343417|1008.343417|7265627
824878800000|1996-02-21 05:00:00|1019.454639|1019.454639|1030.565861|1030.565861|1030.565861|1030.565861|1005.565611|1005.565611|8152568
824965200000|1996-02-22 05:00:00|1038.899278|1038.899278|1050.0105|1050.0105|1052.788306|1052.788306|1027.788056|1027.788056|7456425
825051600000|1996-02-23 05:00:00|1055.566111|1055.566111|1038.899278|1038.899278|1058.343917|1058.343917|1025.01025|1025.01025|6509184
825310800000|1996-02-26 05:00:00|1011.121222|1011.121222|997.232194|997.232194|1022.232444|1022.232444|994.454389|994.454389|6311186
825397200000|1996-02-27 05:00:00|1000.01|1000.01|980.565361|980.565361|1005.565611|1005.565611|980.565361|980.565361|7910470
825483600000|1996-02-28 05:00:00|991.676583|991.676583|963.898528|963.898528|1002.787806|1002.787806|955.565111|955.565111|8198918
825570000000|1996-02-29 05:00:00|961.120722|961.120722|961.120722|961.120722|983.343167|983.343167|950.0095|950.0095|5979540
825656400000|1996-03-01 05:00:00|977.787556|977.787556|983.343167|983.343167|988.898778|988.898778|961.120722|961.120722|5637543
825915600000|1996-03-04 05:00:00|994.454389|994.454389|1058.343917|1058.343917|1080.566361|1080.566361|991.676583|991.676583|23203567
826002000000|1996-03-05 05:00:00|1050.0105|1050.0105|1080.566361|1080.566361|1088.899778|1088.899778|1041.677083|1041.677083|13982710
826088400000|1996-03-06 05:00:00|1086.121972|1086.121972|1050.0105|1050.0105|1086.121972|1086.121972|1050.0105|1050.0105|7738122
826174800000|1996-03-07 05:00:00|1044.454889|1044.454889|1069.455139|1069.455139|1075.01075|1075.01075|1038.899278|1038.899278|6066389
826261200000|1996-03-08 05:00:00|1050.0105|1050.0105|1036.121472|1036.121472|1069.455139|1069.455139|1027.788056|1027.788056|11778182
826520400000|1996-03-11 05:00:00|1036.121472|1036.121472|1066.677333|1066.677333|1066.677333|1066.677333|1027.788056|1027.788056|6676133
826606800000|1996-03-12 05:00:00|1055.566111|1055.566111|1077.788556|1077.788556|1080.566361|1080.566361|1052.788306|1052.788306|11975730
826693200000|1996-03-13 05:00:00|1080.566361|1080.566361|1077.788556|1077.788556|1080.566361|1080.566361|1066.677333|1066.677333|4668703
826779600000|1996-03-14 05:00:00|1077.788556|1077.788556|1077.788556|1077.788556|1086.121972|1086.121972|1072.232944|1072.232944|7032979
826866000000|1996-03-15 05:00:00|1083.344167|1083.344167|1100.011|1100.011|1105.566611|1105.566611|1077.788556|1077.788556|13859861
827125200000|1996-03-18 05:00:00|1102.788806|1102.788806|1111.122222|1111.122222|1111.122222|1111.122222|1094.455389|1094.455389|8009919
827211600000|1996-03-19 05:00:00|1111.122222|1111.122222|1097.233194|1097.233194|1119.455639|1119.455639|1080.566361|1080.566361|15365096
827298000000|1996-03-20 05:00:00|1088.899778|1088.899778|1091.677583|1091.677583|1091.677583|1091.677583|1072.232944|1072.232944|6569484
827384400000|1996-03-21 05:00:00|1091.677583|1091.677583|1075.01075|1075.01075|1094.455389|1094.455389|1075.01075|1075.01075|3699863
827470800000|1996-03-22 05:00:00|1086.121972|1086.121972|1094.455389|1094.455389|1100.011|1100.011|1083.344167|1083.344167|3930260
827730000000|1996-03-25 05:00:00|1100.011|1100.011|1088.899778|1088.899778|1100.011|1100.011|1080.566361|1080.566361|3820461
827816400000|1996-03-26 05:00:00|1083.344167|1083.344167|1075.01075|1075.01075|1086.121972|1086.121972|1072.232944|1072.232944|6291837
827902800000|1996-03-27 05:00:00|1080.566361|1080.566361|1077.788556|1077.788556|1094.455389|1094.455389|1069.455139|1069.455139|4497705
827989200000|1996-03-28 05:00:00|1075.01075|1075.01075|1080.566361|1080.566361|1091.677583|1091.677583|1069.455139|1069.455139|6105088
828075600000|1996-03-29 05:00:00|1091.677583|1091.677583|1061.121722|1061.121722|1091.677583|1091.677583|1061.121722|1061.121722|4644403
828334800000|1996-04-01 05:00:00|1066.677333|1066.677333|1061.121722|1061.121722|1069.455139|1069.455139|1058.343917|1058.343917|3196768
828421200000|1996-04-02 05:00:00|1058.343917|1058.343917|1050.0105|1050.0105|1063.899528|1063.899528|1047.232694|1047.232694|4626403
828507600000|1996-04-03 05:00:00|1044.454889|1044.454889|1044.454889|1044.454889|1050.0105|1050.0105|1038.899278|1038.899278|4727652
828594000000|1996-04-04 05:00:00|1038.899278|1038.899278|1038.899278|1038.899278|1041.677083|1041.677083|1027.788056|1027.788056|5296897
828936000000|1996-04-08 04:00:00|1011.121222|1011.121222|1011.121222|1011.121222|1030.565861|1030.565861|1005.565611|1005.565611|6001589
829022400000|1996-04-09 04:00:00|1027.788056|1027.788056|1019.454639|1019.454639|1027.788056|1027.788056|1011.121222|1011.121222|5500294
829108800000|1996-04-10 04:00:00|1008.343417|1008.343417|986.120972|986.120972|1016.676833|1016.676833|983.343167|983.343167|9544854
829195200000|1996-04-11 04:00:00|986.120972|986.120972|977.787556|977.787556|1019.454639|1019.454639|944.453889|944.453889|30579894
829281600000|1996-04-12 04:00:00|997.232194|997.232194|997.232194|997.232194|1002.787806|1002.787806|977.787556|977.787556|17939070
829540800000|1996-04-15 04:00:00|1005.565611|1005.565611|1019.454639|1019.454639|1027.788056|1027.788056|1005.565611|1005.565611|7732722
829627200000|1996-04-16 04:00:00|1025.01025|1025.01025|1030.565861|1030.565861|1036.121472|1036.121472|1022.232444|1022.232444|5431895
829713600000|1996-04-17 04:00:00|1033.343667|1033.343667|1025.01025|1025.01025|1038.899278|1038.899278|1016.676833|1016.676833|7745772
829800000000|1996-04-18 04:00:00|1030.565861|1030.565861|1025.01025|1025.01025|1036.121472|1036.121472|1022.232444|1022.232444|5339646
829886400000|1996-04-19 04:00:00|1027.788056|1027.788056|1033.343667|1033.343667|1038.899278|1038.899278|1025.01025|1025.01025|6103738
830145600000|1996-04-22 04:00:00|1033.343667|1033.343667|1030.565861|1030.565861|1050.0105|1050.0105|1030.565861|1030.565861|5534494
830232000000|1996-04-23 04:00:00|1025.01025|1025.01025|1025.01025|1025.01025|1030.565861|1030.565861|1016.676833|1016.676833|6218937
830318400000|1996-04-24 04:00:00|1027.788056|1027.788056|1022.232444|1022.232444|1027.788056|1027.788056|1013.899028|1013.899028|4095409
830404800000|1996-04-25 04:00:00|1022.232444|1022.232444|1041.677083|1041.677083|1050.0105|1050.0105|1019.454639|1019.454639|5951190
830491200000|1996-04-26 04:00:00|1047.232694|1047.232694|1047.232694|1047.232694|1058.343917|1058.343917|1038.899278|1038.899278|3343466
830750400000|1996-04-29 04:00:00|1041.677083|1041.677083|1052.788306|1052.788306|1055.566111|1055.566111|1038.899278|1038.899278|3682313
830836800000|1996-04-30 04:00:00|1050.0105|1050.0105|1052.788306|1052.788306|1061.121722|1061.121722|1047.232694|1047.232694|3383066
830923200000|1996-05-01 04:00:00|1047.232694|1047.232694|1052.788306|1052.788306|1055.566111|1055.566111|1041.677083|1041.677083|4891901
831009600000|1996-05-02 04:00:00|1047.232694|1047.232694|1036.121472|1036.121472|1052.788306|1052.788306|1030.565861|1030.565861|5331546
831096000000|1996-05-03 04:00:00|1036.121472|1036.121472|1036.121472|1036.121472|1047.232694|1047.232694|1030.565861|1030.565861|4985950
831355200000|1996-05-06 04:00:00|1047.232694|1047.232694|1033.343667|1033.343667|1047.232694|1047.232694|1027.788056|1027.788056|3640013
831441600000|1996-05-07 04:00:00|1033.343667|1033.343667|1036.121472|1036.121472|1041.677083|1041.677083|1027.788056|1027.788056|4727652
831528000000|1996-05-08 04:00:00|1030.565861|1030.565861|1022.232444|1022.232444|1033.343667|1033.343667|1011.121222|1011.121222|7648123
831614400000|1996-05-09 04:00:00|1027.788056|1027.788056|1058.343917|1058.343917|1058.343917|1058.343917|1022.232444|1022.232444|6054689
831700800000|1996-05-10 04:00:00|1072.232944|1072.232944|1100.011|1100.011|1100.011|1100.011|1069.455139|1069.455139|13252817
831960000000|1996-05-13 04:00:00|1105.566611|1105.566611|1158.344917|1158.344917|1158.344917|1158.344917|1102.788806|1102.788806|19652653
832046400000|1996-05-14 04:00:00|1155.567111|1155.567111|1180.567361|1180.567361|1191.678583|1191.678583|1150.0115|1150.0115|23334516
832132800000|1996-05-15 04:00:00|1177.789556|1177.789556|1141.678083|1141.678083|1180.567361|1180.567361|1138.900278|1138.900278|9742402
832219200000|1996-05-16 04:00:00|1136.122472|1136.122472|1163.900528|1163.900528|1177.789556|1177.789556|1130.566861|1130.566861|10875941
832305600000|1996-05-17 04:00:00|1169.456139|1169.456139|1152.789306|1152.789306|1177.789556|1177.789556|1150.0115|1150.0115|6704932
832564800000|1996-05-20 04:00:00|1147.233694|1147.233694|1183.345167|1183.345167|1183.345167|1183.345167|1147.233694|1147.233694|4571954
832651200000|1996-05-21 04:00:00|1177.789556|1177.789556|1172.233944|1172.233944|1180.567361|1180.567361|1166.678333|1166.678333|4786602
832737600000|1996-05-22 04:00:00|1163.900528|1163.900528|1163.900528|1163.900528|1172.233944|1172.233944|1161.122722|1161.122722|5073249
832824000000|1996-05-23 04:00:00|1152.789306|1152.789306|1152.789306|1152.789306|1169.456139|1169.456139|1147.233694|1147.233694|5615043
832910400000|1996-05-24 04:00:00|1147.233694|1147.233694|1152.789306|1152.789306|1158.344917|1158.344917|1147.233694|1147.233694|3809211
833256000000|1996-05-28 04:00:00|1158.344917|1158.344917|1144.455889|1144.455889|1161.122722|1161.122722|1130.566861|1130.566861|3219717
833342400000|1996-05-29 04:00:00|1138.900278|1138.900278|1125.01125|1125.01125|1144.455889|1144.455889|1119.455639|1119.455639|4587254
833428800000|1996-05-30 04:00:00|1111.122222|1111.122222|1150.0115|1150.0115|1158.344917|1158.344917|1102.788806|1102.788806|6059639
833515200000|1996-05-31 04:00:00|1152.789306|1152.789306|1136.122472|1136.122472|1152.789306|1152.789306|1119.455639|1119.455639|5694693
833774400000|1996-06-03 04:00:00|1130.566861|1130.566861|1155.567111|1155.567111|1155.567111|1155.567111|1122.233444|1122.233444|3424015
833860800000|1996-06-04 04:00:00|1186.122972|1186.122972|1216.678833|1216.678833|1222.234444|1222.234444|1186.122972|1186.122972|15158998
833947200000|1996-06-05 04:00:00|1222.234444|1222.234444|1241.679083|1241.679083|1252.790306|1252.790306|1194.456389|1194.456389|10741392
834033600000|1996-06-06 04:00:00|1266.679333|1266.679333|1222.234444|1222.234444|1266.679333|1266.679333|1222.234444|1222.234444|7301626
834120000000|1996-06-07 04:00:00|1188.900778|1188.900778|1211.123222|1211.123222|1216.678833|1216.678833|1180.567361|1180.567361|6818331
834379200000|1996-06-10 04:00:00|1213.901028|1213.901028|1244.456889|1244.456889|1244.456889|1244.456889|1202.789806|1202.789806|5232097
834465600000|1996-06-11 04:00:00|1247.234694|1247.234694|1261.123722|1261.123722|1269.457139|1269.457139|1236.123472|1236.123472|9389606
834552000000|1996-06-12 04:00:00|1255.568111|1255.568111|1227.790056|1227.790056|1258.345917|1258.345917|1219.456639|1219.456639|4382506
834638400000|1996-06-13 04:00:00|1227.790056|1227.790056|1213.901028|1213.901028|1241.679083|1241.679083|1208.345417|1208.345417|5165948
834724800000|1996-06-14 04:00:00|1208.345417|1208.345417|1205.567611|1205.567611|1219.456639|1219.456639|1202.789806|1202.789806|3330416
834984000000|1996-06-17 04:00:00|1205.567611|1205.567611|1202.789806|1202.789806|1213.901028|1213.901028|1200.012|1200.012|2922270
835070400000|1996-06-18 04:00:00|1197.234194|1197.234194|1177.789556|1177.789556|1202.789806|1202.789806|1175.01175|1175.01175|3290817
835156800000|1996-06-19 04:00:00|1177.789556|1177.789556|1180.567361|1180.567361|1197.234194|1197.234194|1177.789556|1177.789556|5311296
835243200000|1996-06-20 04:00:00|1183.345167|1183.345167|1186.122972|1186.122972|1188.900778|1188.900778|1172.233944|1172.233944|3550464
835329600000|1996-06-21 04:00:00|1191.678583|1191.678583|1216.678833|1216.678833|1227.790056|1227.790056|1186.122972|1186.122972|7465425
835588800000|1996-06-24 04:00:00|1225.01225|1225.01225|1216.678833|1216.678833|1236.123472|1236.123472|1211.123222|1211.123222|3523464
835675200000|1996-06-25 04:00:00|1216.678833|1216.678833|1225.01225|1225.01225|1230.567861|1230.567861|1213.901028|1213.901028|5430995
835761600000|1996-06-26 04:00:00|1225.01225|1225.01225|1172.233944|1172.233944|1227.790056|1227.790056|1172.233944|1172.233944|6332786
835848000000|1996-06-27 04:00:00|1166.678333|1166.678333|1219.456639|1219.456639|1219.456639|1219.456639|1158.344917|1158.344917|8827111
835934400000|1996-06-28 04:00:00|1219.456639|1219.456639|1200.012|1200.012|1219.456639|1219.456639|1194.456389|1194.456389|5349996
836193600000|1996-07-01 04:00:00|1202.789806|1202.789806|1205.567611|1205.567611|1208.345417|1208.345417|1188.900778|1188.900778|4557104
836280000000|1996-07-02 04:00:00|1205.567611|1205.567611|1200.012|1200.012|1209.734319|1209.734319|1194.456389|1194.456389|5322096
836366400000|1996-07-03 04:00:00|1197.234194|1197.234194|1230.567861|1230.567861|1233.345667|1233.345667|1194.456389|1194.456389|5975040
836539200000|1996-07-05 04:00:00|1194.456389|1194.456389|1202.789806|1202.789806|1208.345417|1208.345417|1191.678583|1191.678583|3195418
836798400000|1996-07-08 04:00:00|1194.456389|1194.456389|1150.0115|1150.0115|1194.456389|1194.456389|1133.344667|1133.344667|14265307
836884800000|1996-07-09 04:00:00|1155.567111|1155.567111|1166.678333|1166.678333|1183.345167|1183.345167|1144.455889|1144.455889|9736552
836971200000|1996-07-10 04:00:00|1169.456139|1169.456139|1155.567111|1155.567111|1169.456139|1169.456139|1141.678083|1141.678083|6191938
837057600000|1996-07-11 04:00:00|1169.456139|1169.456139|1116.677833|1116.677833|1169.456139|1169.456139|1105.566611|1105.566611|8745662
837144000000|1996-07-12 04:00:00|1116.677833|1116.677833|1130.566861|1130.566861|1133.344667|1133.344667|1102.788806|1102.788806|7968970
837403200000|1996-07-15 04:00:00|1136.122472|1136.122472|1088.899778|1088.899778|1138.900278|1138.900278|1075.01075|1075.01075|7162128
837489600000|1996-07-16 04:00:00|1086.121972|1086.121972|1105.566611|1105.566611|1111.122222|1111.122222|1066.677333|1066.677333|13343716
837576000000|1996-07-17 04:00:00|1133.344667|1133.344667|1152.789306|1152.789306|1163.900528|1163.900528|1113.900028|1113.900028|6978530
837662400000|1996-07-18 04:00:00|1161.122722|1161.122722|1186.122972|1186.122972|1188.900778|1188.900778|1138.900278|1138.900278|6797632
837748800000|1996-07-19 04:00:00|1191.678583|1191.678583|1169.456139|1169.456139|1191.678583|1191.678583|1168.067236|1168.067236|7318276
838008000000|1996-07-22 04:00:00|1144.455889|1144.455889|1163.900528|1163.900528|1166.678333|1166.678333|1127.789056|1127.789056|3978410
838094400000|1996-07-23 04:00:00|1150.0115|1150.0115|1119.455639|1119.455639|1161.122722|1161.122722|1116.677833|1116.677833|5088099
838180800000|1996-07-24 04:00:00|1072.232944|1072.232944|1111.122222|1111.122222|1119.455639|1119.455639|1072.232944|1072.232944|8436965
838267200000|1996-07-25 04:00:00|1119.455639|1119.455639|1102.788806|1102.788806|1125.01125|1125.01125|1102.788806|1102.788806|3730462
838353600000|1996-07-26 04:00:00|1111.122222|1111.122222|1122.233444|1122.233444|1125.01125|1125.01125|1105.566611|1105.566611|3238167
838612800000|1996-07-29 04:00:00|1122.233444|1122.233444|1147.233694|1147.233694|1169.456139|1169.456139|1119.455639|1119.455639|4623253
838699200000|1996-07-30 04:00:00|1147.233694|1147.233694|1144.455889|1144.455889|1152.789306|1152.789306|1133.344667|1133.344667|2552374
838785600000|1996-07-31 04:00:00|1138.900278|1138.900278|1119.455639|1119.455639|1147.233694|1147.233694|1119.455639|1119.455639|4645753
838872000000|1996-08-01 04:00:00|1122.233444|1122.233444|1152.789306|1152.789306|1155.567111|1155.567111|1116.677833|1116.677833|4996300
838958400000|1996-08-02 04:00:00|1177.789556|1177.789556|1194.456389|1194.456389|1211.123222|1211.123222|1175.01175|1175.01175|6519084
839217600000|1996-08-05 04:00:00|1188.900778|1188.900778|1166.678333|1166.678333|1194.456389|1194.456389|1163.900528|1163.900528|2473175
839304000000|1996-08-06 04:00:00|1158.344917|1158.344917|1163.900528|1163.900528|1177.789556|1177.789556|1155.567111|1155.567111|3719662
839390400000|1996-08-07 04:00:00|1169.456139|1169.456139|1177.789556|1177.789556|1183.345167|1183.345167|1166.678333|1166.678333|5161448
839476800000|1996-08-08 04:00:00|1175.01175|1175.01175|1191.678583|1191.678583|1194.456389|1194.456389|1161.122722|1161.122722|4320856
839563200000|1996-08-09 04:00:00|1197.234194|1197.234194|1213.901028|1213.901028|1219.456639|1219.456639|1186.122972|1186.122972|5474645
839822400000|1996-08-12 04:00:00|1211.123222|1211.123222|1230.567861|1230.567861|1236.123472|1236.123472|1208.345417|1208.345417|5458445
839908800000|1996-08-13 04:00:00|1230.567861|1230.567861|1219.456639|1219.456639|1241.679083|1241.679083|1200.012|1200.012|8237617
839995200000|1996-08-14 04:00:00|1200.012|1200.012|1197.234194|1197.234194|1219.456639|1219.456639|1183.345167|1183.345167|9849501
840081600000|1996-08-15 04:00:00|1188.900778|1188.900778|1172.233944|1172.233944|1191.678583|1191.678583|1172.233944|1172.233944|4743852
840168000000|1996-08-16 04:00:00|1175.01175|1175.01175|1172.233944|1172.233944|1197.234194|1197.234194|1169.456139|1169.456139|6375086
840427200000|1996-08-19 04:00:00|1177.789556|1177.789556|1186.122972|1186.122972|1186.122972|1186.122972|1169.456139|1169.456139|3303866
840513600000|1996-08-20 04:00:00|1186.122972|1186.122972|1175.01175|1175.01175|1186.122972|1186.122972|1175.01175|1175.01175|2322876
840600000000|1996-08-21 04:00:00|1177.789556|1177.789556|1191.678583|1191.678583|1191.678583|1191.678583|1169.456139|1169.456139|3136918
840686400000|1996-08-22 04:00:00|1194.456389|1194.456389|1202.789806|1202.789806|1208.345417|1208.345417|1194.456389|1194.456389|5374746
840772800000|1996-08-23 04:00:00|1202.789806|1202.789806|1194.456389|1194.456389|1202.789806|1202.789806|1188.900778|1188.900778|2019579
841032000000|1996-08-26 04:00:00|1197.234194|1197.234194|1197.234194|1197.234194|1211.123222|1211.123222|1191.678583|1191.678583|3419965
841118400000|1996-08-27 04:00:00|1202.789806|1202.789806|1202.789806|1202.789806|1205.567611|1205.567611|1194.456389|1194.456389|3008669
841204800000|1996-08-28 04:00:00|1205.567611|1205.567611|1222.234444|1222.234444|1225.01225|1225.01225|1202.789806|1202.789806|5456195
841291200000|1996-08-29 04:00:00|1222.234444|1222.234444|1202.789806|1202.789806|1225.01225|1225.01225|1197.234194|1197.234194|6023639
841377600000|1996-08-30 04:00:00|1200.012|1200.012|1180.567361|1180.567361|1200.012|1200.012|1172.233944|1172.233944|3803361
841723200000|1996-09-03 04:00:00|1155.567111|1155.567111|1175.01175|1175.01175|1180.567361|1180.567361|1152.789306|1152.789306|3716962
841809600000|1996-09-04 04:00:00|1175.01175|1175.01175|1188.900778|1188.900778|1194.456389|1194.456389|1175.01175|1175.01175|4416705
841896000000|1996-09-05 04:00:00|1188.900778|1188.900778|1180.567361|1180.567361|1197.234194|1197.234194|1175.01175|1175.01175|4141308
841982400000|1996-09-06 04:00:00|1177.789556|1177.789556|1205.567611|1205.567611|1216.678833|1216.678833|1177.789556|1177.789556|3410515
842241600000|1996-09-09 04:00:00|1211.123222|1211.123222|1222.234444|1222.234444|1225.01225|1225.01225|1208.345417|1208.345417|3503664
842328000000|1996-09-10 04:00:00|1225.01225|1225.01225|1216.678833|1216.678833|1227.790056|1227.790056|1211.123222|1211.123222|3190468
842414400000|1996-09-11 04:00:00|1211.123222|1211.123222|1225.01225|1225.01225|1225.01225|1225.01225|1205.567611|1205.567611|3411415
842500800000|1996-09-12 04:00:00|1225.01225|1225.01225|1241.679083|1241.679083|1247.234694|1247.234694|1216.678833|1216.678833|5615043
842587200000|1996-09-13 04:00:00|1247.234694|1247.234694|1255.568111|1255.568111|1269.457139|1269.457139|1247.234694|1247.234694|8434265
842846400000|1996-09-16 04:00:00|1272.234944|1272.234944|1294.457389|1294.457389|1316.679833|1316.679833|1269.457139|1269.457139|11140538
842932800000|1996-09-17 04:00:00|1300.013|1300.013|1269.457139|1269.457139|1305.568611|1305.568611|1269.457139|1269.457139|6004739
843019200000|1996-09-18 04:00:00|1269.457139|1269.457139|1250.0125|1250.0125|1275.01275|1275.01275|1247.234694|1247.234694|3311516
843105600000|1996-09-19 04:00:00|1250.0125|1250.0125|1266.679333|1266.679333|1280.568361|1280.568361|1238.901278|1238.901278|4152108
843192000000|1996-09-20 04:00:00|1266.679333|1266.679333|1275.01275|1275.01275|1277.790556|1277.790556|1263.901528|1263.901528|4202057
843451200000|1996-09-23 04:00:00|1269.457139|1269.457139|1266.679333|1266.679333|1272.234944|1272.234944|1252.790306|1252.790306|2524024
843537600000|1996-09-24 04:00:00|1266.679333|1266.679333|1258.345917|1258.345917|1272.234944|1272.234944|1250.0125|1250.0125|3282717
843624000000|1996-09-25 04:00:00|1261.123722|1261.123722|1247.234694|1247.234694|1261.123722|1261.123722|1230.567861|1230.567861|5793242
843710400000|1996-09-26 04:00:00|1241.679083|1241.679083|1258.345917|1258.345917|1272.234944|1272.234944|1236.123472|1236.123472|6974480
843796800000|1996-09-27 04:00:00|1252.790306|1252.790306|1252.790306|1252.790306|1255.568111|1255.568111|1244.456889|1244.456889|7625173
844056000000|1996-09-30 04:00:00|1252.790306|1252.790306|1263.901528|1263.901528|1266.679333|1266.679333|1250.0125|1250.0125|6149638
844142400000|1996-10-01 04:00:00|1275.01275|1275.01275|1294.457389|1294.457389|1297.235194|1297.235194|1266.679333|1266.679333|10060549
844228800000|1996-10-02 04:00:00|1300.013|1300.013|1297.235194|1297.235194|1311.124222|1311.124222|1283.346167|1283.346167|6671183
844315200000|1996-10-03 04:00:00|1294.457389|1294.457389|1297.235194|1297.235194|1297.235194|1297.235194|1288.901778|1288.901778|4389256
844401600000|1996-10-04 04:00:00|1300.013|1300.013|1311.124222|1311.124222|1322.235444|1322.235444|1300.013|1300.013|5974590
844660800000|1996-10-07 04:00:00|1308.346417|1308.346417|1300.013|1300.013|1316.679833|1316.679833|1294.457389|1294.457389|3036119
844747200000|1996-10-08 04:00:00|1294.457389|1294.457389|1286.123972|1286.123972|1300.013|1300.013|1286.123972|1286.123972|4261007
844833600000|1996-10-09 04:00:00|1291.679583|1291.679583|1263.901528|1263.901528|1297.235194|1297.235194|1258.345917|1258.345917|5481395
844920000000|1996-10-10 04:00:00|1258.345917|1258.345917|1280.568361|1280.568361|1286.123972|1286.123972|1252.790306|1252.790306|6682883
845006400000|1996-10-11 04:00:00|1288.901778|1288.901778|1286.123972|1286.123972|1291.679583|1291.679583|1275.01275|1275.01275|2974470
845265600000|1996-10-14 04:00:00|1286.123972|1286.123972|1288.901778|1288.901778|1300.013|1300.013|1286.123972|1286.123972|1690183
845352000000|1996-10-15 04:00:00|1288.901778|1288.901778|1261.123722|1261.123722|1297.235194|1297.235194|1252.790306|1252.790306|3918560
845438400000|1996-10-16 04:00:00|1263.901528|1263.901528|1263.901528|1263.901528|1263.901528|1263.901528|1250.0125|1250.0125|3228717
845524800000|1996-10-17 04:00:00|1275.01275|1275.01275|1269.457139|1269.457139|1286.123972|1286.123972|1252.790306|1252.790306|3406465
845611200000|1996-10-18 04:00:00|1272.234944|1272.234944|1280.568361|1280.568361|1280.568361|1280.568361|1266.679333|1266.679333|3280917
845870400000|1996-10-21 04:00:00|1280.568361|1280.568361|1283.346167|1283.346167|1286.123972|1286.123972|1272.234944|1272.234944|3140968
845956800000|1996-10-22 04:00:00|1286.123972|1286.123972|1275.01275|1275.01275|1291.679583|1291.679583|1272.234944|1272.234944|3567564
846043200000|1996-10-23 04:00:00|1263.901528|1263.901528|1250.0125|1250.0125|1266.679333|1266.679333|1244.456889|1244.456889|3974810
846129600000|1996-10-24 04:00:00|1250.0125|1250.0125|1252.790306|1252.790306|1263.901528|1263.901528|1241.679083|1241.679083|3792562
846216000000|1996-10-25 04:00:00|1247.234694|1247.234694|1227.790056|1227.790056|1252.790306|1252.790306|1225.01225|1225.01225|4149408
846478800000|1996-10-28 05:00:00|1225.01225|1225.01225|1200.012|1200.012|1233.345667|1233.345667|1194.456389|1194.456389|7226027
846565200000|1996-10-29 05:00:00|1197.234194|1197.234194|1222.234444|1222.234444|1222.234444|1222.234444|1186.122972|1186.122972|7123428
846651600000|1996-10-30 05:00:00|1222.234444|1222.234444|1172.233944|1172.233944|1222.234444|1222.234444|1172.233944|1172.233944|9774802
846738000000|1996-10-31 05:00:00|1177.789556|1177.789556|1219.456639|1219.456639|1219.456639|1219.456639|1175.01175|1175.01175|7985170
846824400000|1996-11-01 05:00:00|1216.678833|1216.678833|1194.456389|1194.456389|1219.456639|1219.456639|1191.678583|1191.678583|4381156
847083600000|1996-11-04 05:00:00|1188.900778|1188.900778|1188.900778|1188.900778|1200.012|1200.012|1186.122972|1186.122972|3872211
847170000000|1996-11-05 05:00:00|1194.456389|1194.456389|1208.345417|1208.345417|1208.345417|1208.345417|1191.678583|1191.678583|5772992
847256400000|1996-11-06 05:00:00|1208.345417|1208.345417|1222.234444|1222.234444|1227.790056|1227.790056|1202.789806|1202.789806|4858151
847342800000|1996-11-07 05:00:00|1219.456639|1219.456639|1211.123222|1211.123222|1227.790056|1227.790056|1175.01175|1175.01175|10858391
847429200000|1996-11-08 05:00:00|1211.123222|1211.123222|1263.901528|1263.901528|1272.234944|1272.234944|1211.123222|1211.123222|9346406
847688400000|1996-11-11 05:00:00|1263.901528|1263.901528|1261.123722|1261.123722|1263.901528|1263.901528|1241.679083|1241.679083|4057609
847774800000|1996-11-12 05:00:00|1255.568111|1255.568111|1186.122972|1186.122972|1255.568111|1255.568111|1177.789556|1177.789556|22913770
847861200000|1996-11-13 05:00:00|1191.678583|1191.678583|1200.012|1200.012|1200.012|1200.012|1166.678333|1166.678333|13030069
847947600000|1996-11-14 05:00:00|1188.900778|1188.900778|1183.345167|1183.345167|1200.012|1200.012|1183.345167|1183.345167|8071569
848034000000|1996-11-15 05:00:00|1200.012|1200.012|1180.567361|1180.567361|1200.012|1200.012|1177.789556|1177.789556|9160108
848293200000|1996-11-18 05:00:00|1183.345167|1183.345167|1175.01175|1175.01175|1188.900778|1188.900778|1158.344917|1158.344917|7441575
848379600000|1996-11-19 05:00:00|1175.01175|1175.01175|1161.122722|1161.122722|1175.01175|1175.01175|1158.344917|1158.344917|6793132
848466000000|1996-11-20 05:00:00|1163.900528|1163.900528|1138.900278|1138.900278|1169.456139|1169.456139|1136.122472|1136.122472|12396926
848552400000|1996-11-21 05:00:00|1138.900278|1138.900278|1161.122722|1161.122722|1172.233944|1172.233944|1138.900278|1138.900278|14016909
848638800000|1996-11-22 05:00:00|1161.122722|1161.122722|1133.344667|1133.344667|1163.900528|1163.900528|1127.789056|1127.789056|13963360
848898000000|1996-11-25 05:00:00|1130.566861|1130.566861|1152.789306|1152.789306|1172.233944|1172.233944|1130.566861|1130.566861|12675923
848984400000|1996-11-26 05:00:00|1177.789556|1177.789556|1177.789556|1177.789556|1183.345167|1183.345167|1163.900528|1163.900528|7876271
849070800000|1996-11-27 05:00:00|1172.233944|1172.233944|1150.0115|1150.0115|1186.122972|1186.122972|1147.233694|1147.233694|4264607
849243600000|1996-11-29 05:00:00|1150.0115|1150.0115|1158.344917|1158.344917|1161.122722|1161.122722|1147.233694|1147.233694|1721682
849502800000|1996-12-02 05:00:00|1172.233944|1172.233944|1175.01175|1175.01175|1175.01175|1175.01175|1155.567111|1155.567111|7881221
849589200000|1996-12-03 05:00:00|1183.345167|1183.345167|1169.456139|1169.456139|1191.678583|1191.678583|1166.678333|1166.678333|6164038
849675600000|1996-12-04 05:00:00|1155.567111|1155.567111|1163.900528|1163.900528|1166.678333|1166.678333|1150.0115|1150.0115|5222197
849762000000|1996-12-05 05:00:00|1158.344917|1158.344917|1147.233694|1147.233694|1166.678333|1166.678333|1133.344667|1133.344667|7823171
849848400000|1996-12-06 05:00:00|1127.789056|1127.789056|1158.344917|1158.344917|1166.678333|1166.678333|1113.900028|1113.900028|8634963
850107600000|1996-12-09 05:00:00|1161.122722|1161.122722|1177.789556|1177.789556|1177.789556|1177.789556|1155.567111|1155.567111|5276647
850194000000|1996-12-10 05:00:00|1183.345167|1183.345167|1163.900528|1163.900528|1191.678583|1191.678583|1163.900528|1163.900528|6294087
850280400000|1996-12-11 05:00:00|1155.567111|1155.567111|1144.455889|1144.455889|1166.678333|1166.678333|1141.678083|1141.678083|6233787
850366800000|1996-12-12 05:00:00|1144.455889|1144.455889|1105.566611|1105.566611|1144.455889|1144.455889|1102.788806|1102.788806|12677723
850453200000|1996-12-13 05:00:00|1102.788806|1102.788806|1108.344417|1108.344417|1122.233444|1122.233444|1102.788806|1102.788806|9977750
850712400000|1996-12-16 05:00:00|1111.122222|1111.122222|1077.788556|1077.788556|1113.900028|1113.900028|1072.232944|1072.232944|12047279
850798800000|1996-12-17 05:00:00|1080.566361|1080.566361|1111.122222|1111.122222|1111.122222|1111.122222|1080.566361|1080.566361|15608993
850885200000|1996-12-18 05:00:00|1113.900028|1113.900028|1113.900028|1113.900028|1130.566861|1130.566861|1102.788806|1102.788806|8948610
850971600000|1996-12-19 05:00:00|1125.01125|1125.01125|1127.789056|1127.789056|1133.344667|1133.344667|1116.677833|1116.677833|6379136
851058000000|1996-12-20 05:00:00|1161.122722|1161.122722|1155.567111|1155.567111|1161.122722|1161.122722|1133.344667|1133.344667|11122988
851317200000|1996-12-23 05:00:00|1150.0115|1150.0115|1133.344667|1133.344667|1150.0115|1150.0115|1127.789056|1127.789056|3458215
851403600000|1996-12-24 05:00:00|1138.900278|1138.900278|1136.122472|1136.122472|1141.678083|1141.678083|1125.01125|1125.01125|1766682
851576400000|1996-12-26 05:00:00|1141.678083|1141.678083|1130.566861|1130.566861|1150.0115|1150.0115|1122.233444|1122.233444|4099909
851662800000|1996-12-27 05:00:00|1133.344667|1133.344667|1144.455889|1144.455889|1147.233694|1147.233694|1122.233444|1122.233444|2839021
851922000000|1996-12-30 05:00:00|1152.789306|1152.789306|1138.900278|1138.900278|1155.567111|1155.567111|1136.122472|1136.122472|3654413
852008400000|1996-12-31 05:00:00|1133.344667|1133.344667|1113.900028|1113.900028|1136.122472|1136.122472|1113.900028|1113.900028|4994050
852181200000|1997-01-02 05:00:00|1116.677833|1116.677833|1091.677583|1091.677583|1119.455639|1119.455639|1086.121972|1086.121972|6869181
852267600000|1997-01-03 05:00:00|1100.011|1100.011|1105.566611|1105.566611|1116.677833|1116.677833|1097.233194|1097.233194|7190028
852526800000|1997-01-06 05:00:00|1108.344417|1108.344417|1116.677833|1116.677833|1122.233444|1122.233444|1108.344417|1108.344417|10133448
852613200000|1997-01-07 05:00:00|1111.122222|1111.122222|1141.678083|1141.678083|1141.678083|1141.678083|1102.788806|1102.788806|12679073
852699600000|1997-01-08 05:00:00|1155.567111|1155.567111|1138.900278|1138.900278|1155.567111|1155.567111|1130.566861|1130.566861|15584694
852786000000|1997-01-09 05:00:00|1138.900278|1138.900278|1130.566861|1130.566861|1147.233694|1147.233694|1127.789056|1127.789056|5883241
852872400000|1997-01-10 05:00:00|1119.455639|1119.455639|1136.122472|1136.122472|1136.122472|1136.122472|1111.122222|1111.122222|7784022
853131600000|1997-01-13 05:00:00|1138.900278|1138.900278|1133.344667|1133.344667|1138.900278|1138.900278|1122.233444|1122.233444|5056149
853218000000|1997-01-14 05:00:00|1133.344667|1133.344667|1138.900278|1138.900278|1141.678083|1141.678083|1130.566861|1130.566861|4694353
853304400000|1997-01-15 05:00:00|1133.344667|1133.344667|1116.677833|1116.677833|1136.122472|1136.122472|1116.677833|1116.677833|7531574
853390800000|1997-01-16 05:00:00|1122.233444|1122.233444|1111.122222|1111.122222|1130.566861|1130.566861|1108.344417|1108.344417|9581754
853477200000|1997-01-17 05:00:00|1127.789056|1127.789056|1130.566861|1130.566861|1138.900278|1138.900278|1116.677833|1116.677833|10371496
853736400000|1997-01-20 05:00:00|1138.900278|1138.900278|1180.567361|1180.567361|1180.567361|1180.567361|1136.122472|1136.122472|9609653
853822800000|1997-01-21 05:00:00|1169.456139|1169.456139|1158.344917|1158.344917|1186.122972|1186.122972|1150.0115|1150.0115|8390616
853909200000|1997-01-22 05:00:00|1163.900528|1163.900528|1138.900278|1138.900278|1163.900528|1163.900528|1138.900278|1138.900278|8553514
853995600000|1997-01-23 05:00:00|1150.0115|1150.0115|1113.900028|1113.900028|1150.0115|1150.0115|1113.900028|1113.900028|8888761
854082000000|1997-01-24 05:00:00|1111.122222|1111.122222|1086.121972|1086.121972|1111.122222|1111.122222|1075.01075|1075.01075|22484475
854341200000|1997-01-27 05:00:00|1083.344167|1083.344167|1066.677333|1066.677333|1091.677583|1091.677583|1061.121722|1061.121722|13092169
854427600000|1997-01-28 05:00:00|1088.899778|1088.899778|1072.232944|1072.232944|1088.899778|1088.899778|1063.899528|1063.899528|12576024
854514000000|1997-01-29 05:00:00|1072.232944|1072.232944|1077.788556|1077.788556|1083.344167|1083.344167|1069.455139|1069.455139|6729682
854600400000|1997-01-30 05:00:00|1080.566361|1080.566361|1102.788806|1102.788806|1105.566611|1105.566611|1075.01075|1075.01075|9546204
854686800000|1997-01-31 05:00:00|1111.122222|1111.122222|1100.011|1100.011|1125.01125|1125.01125|1097.233194|1097.233194|16121538
854946000000|1997-02-03 05:00:00|1105.566611|1105.566611|1116.677833|1116.677833|1122.233444|1122.233444|1100.011|1100.011|14645103
855032400000|1997-02-04 05:00:00|1113.900028|1113.900028|1111.122222|1111.122222|1119.455639|1119.455639|1108.344417|1108.344417|10887641
855118800000|1997-02-05 05:00:00|1113.900028|1113.900028|1116.677833|1116.677833|1147.233694|1147.233694|1111.122222|1111.122222|18169918
855205200000|1997-02-06 05:00:00|1138.900278|1138.900278|1133.344667|1133.344667|1147.233694|1147.233694|1130.566861|1130.566861|8929260
855291600000|1997-02-07 05:00:00|1166.678333|1166.678333|1172.233944|1172.233944|1172.233944|1172.233944|1147.233694|1147.233694|14265757
855550800000|1997-02-10 05:00:00|1172.233944|1172.233944|1175.01175|1175.01175|1186.122972|1186.122972|1166.678333|1166.678333|8917560
855637200000|1997-02-11 05:00:00|1161.122722|1161.122722|1147.233694|1147.233694|1166.678333|1166.678333|1136.122472|1136.122472|12306926
855723600000|1997-02-12 05:00:00|1144.455889|1144.455889|1144.455889|1144.455889|1144.455889|1144.455889|1116.677833|1116.677833|8904510
855810000000|1997-02-13 05:00:00|1141.678083|1141.678083|1155.567111|1155.567111|1155.567111|1155.567111|1130.566861|1130.566861|10914190
855896400000|1997-02-14 05:00:00|1155.567111|1155.567111|1138.900278|1138.900278|1161.122722|1161.122722|1136.122472|1136.122472|5404445
856242000000|1997-02-18 05:00:00|1152.789306|1152.789306|1141.678083|1141.678083|1155.567111|1155.567111|1138.900278|1138.900278|7375876
856328400000|1997-02-19 05:00:00|1138.900278|1138.900278|1133.344667|1133.344667|1144.455889|1144.455889|1122.233444|1122.233444|12837471
856414800000|1997-02-20 05:00:00|1127.789056|1127.789056|1122.233444|1122.233444|1130.566861|1130.566861|1111.122222|1111.122222|7717422
856501200000|1997-02-21 05:00:00|1122.233444|1122.233444|1133.344667|1133.344667|1144.455889|1144.455889|1116.677833|1116.677833|9213657
856760400000|1997-02-24 05:00:00|1144.455889|1144.455889|1161.122722|1161.122722|1161.122722|1161.122722|1136.122472|1136.122472|9524154
856846800000|1997-02-25 05:00:00|1200.012|1200.012|1225.01225|1225.01225|1236.123472|1236.123472|1188.900778|1188.900778|39573504
856933200000|1997-02-26 05:00:00|1230.567861|1230.567861|1244.456889|1244.456889|1255.568111|1255.568111|1211.123222|1211.123222|22858421
857019600000|1997-02-27 05:00:00|1263.901528|1263.901528|1230.567861|1230.567861|1263.901528|1263.901528|1227.790056|1227.790056|11097789
857106000000|1997-02-28 05:00:00|1227.790056|1227.790056|1213.901028|1213.901028|1241.679083|1241.679083|1211.123222|1211.123222|6609983
857365200000|1997-03-03 05:00:00|1202.789806|1202.789806|1238.901278|1238.901278|1244.456889|1244.456889|1202.789806|1202.789806|6213987
857451600000|1997-03-04 05:00:00|1238.901278|1238.901278|1227.790056|1227.790056|1244.456889|1244.456889|1225.01225|1225.01225|7098229
857538000000|1997-03-05 05:00:00|1236.123472|1236.123472|1241.679083|1241.679083|1247.234694|1247.234694|1222.234444|1222.234444|6465085
857624400000|1997-03-06 05:00:00|1263.901528|1263.901528|1255.568111|1255.568111|1263.901528|1263.901528|1247.234694|1247.234694|7613023
857710800000|1997-03-07 05:00:00|1255.568111|1255.568111|1258.345917|1258.345917|1261.123722|1261.123722|1250.0125|1250.0125|6262137
857970000000|1997-03-10 05:00:00|1261.123722|1261.123722|1258.345917|1258.345917|1261.123722|1261.123722|1252.790306|1252.790306|3059519
858056400000|1997-03-11 05:00:00|1250.0125|1250.0125|1250.0125|1250.0125|1255.568111|1255.568111|1236.123472|1236.123472|5055699
858142800000|1997-03-12 05:00:00|1241.679083|1241.679083|1252.790306|1252.790306|1255.568111|1255.568111|1238.901278|1238.901278|3685463
858229200000|1997-03-13 05:00:00|1252.790306|1252.790306|1266.679333|1266.679333|1275.01275|1275.01275|1247.234694|1247.234694|8323116
858315600000|1997-03-14 05:00:00|1288.901778|1288.901778|1291.679583|1291.679583|1291.679583|1291.679583|1269.457139|1269.457139|8948610
858574800000|1997-03-17 05:00:00|1291.679583|1291.679583|1283.346167|1283.346167|1291.679583|1291.679583|1266.679333|1266.679333|6259437
858661200000|1997-03-18 05:00:00|1291.679583|1291.679583|1297.235194|1297.235194|1302.790806|1302.790806|1283.346167|1283.346167|8888761
858747600000|1997-03-19 05:00:00|1294.457389|1294.457389|1286.123972|1286.123972|1302.790806|1302.790806|1275.01275|1275.01275|6233787
858834000000|1997-03-20 05:00:00|1288.901778|1288.901778|1280.568361|1280.568361|1288.901778|1288.901778|1269.457139|1269.457139|6432235
858920400000|1997-03-21 05:00:00|1291.679583|1291.679583|1277.790556|1277.790556|1291.679583|1291.679583|1275.01275|1275.01275|5601093
859179600000|1997-03-24 05:00:00|1280.568361|1280.568361|1286.123972|1286.123972|1288.901778|1288.901778|1269.457139|1269.457139|3794812
859266000000|1997-03-25 05:00:00|1286.123972|1286.123972|1250.0125|1250.0125|1286.123972|1286.123972|1247.234694|1247.234694|7936120
859352400000|1997-03-26 05:00:00|1244.456889|1244.456889|1238.901278|1238.901278|1261.123722|1261.123722|1225.01225|1225.01225|9129508
859438800000|1997-03-27 05:00:00|1236.123472|1236.123472|1208.345417|1208.345417|1244.456889|1244.456889|1208.345417|1208.345417|9031859
859784400000|1997-03-31 05:00:00|1213.901028|1213.901028|1188.900778|1188.900778|1227.790056|1227.790056|1183.345167|1183.345167|7411875
859870800000|1997-04-01 05:00:00|1172.233944|1172.233944|1183.345167|1183.345167|1194.456389|1194.456389|1172.233944|1172.233944|7233677
859957200000|1997-04-02 05:00:00|1186.122972|1186.122972|1180.567361|1180.567361|1205.567611|1205.567611|1172.233944|1172.233944|8976960
860043600000|1997-04-03 05:00:00|1183.345167|1183.345167|1175.01175|1175.01175|1188.900778|1188.900778|1163.900528|1163.900528|7277777
860130000000|1997-04-04 05:00:00|1172.233944|1172.233944|1213.901028|1213.901028|1213.901028|1213.901028|1169.456139|1169.456139|5237947
860385600000|1997-04-07 04:00:00|1227.790056|1227.790056|1238.901278|1238.901278|1238.901278|1238.901278|1219.456639|1219.456639|4480605
860472000000|1997-04-08 04:00:00|1238.901278|1238.901278|1241.679083|1241.679083|1247.234694|1247.234694|1225.01225|1225.01225|4263257
860558400000|1997-04-09 04:00:00|1263.901528|1263.901528|1263.901528|1263.901528|1272.234944|1272.234944|1252.790306|1252.790306|7797972
860644800000|1997-04-10 04:00:00|1263.901528|1263.901528|1263.901528|1263.901528|1269.457139|1269.457139|1250.0125|1250.0125|3741712
860731200000|1997-04-11 04:00:00|1250.0125|1250.0125|1213.901028|1213.901028|1255.568111|1255.568111|1213.901028|1213.901028|4568354
860990400000|1997-04-14 04:00:00|1216.678833|1216.678833|1244.456889|1244.456889|1244.456889|1244.456889|1213.901028|1213.901028|4890551
861076800000|1997-04-15 04:00:00|1252.790306|1252.790306|1261.123722|1261.123722|1266.679333|1266.679333|1252.790306|1252.790306|5885491
861163200000|1997-04-16 04:00:00|1250.0125|1250.0125|1266.679333|1266.679333|1269.457139|1269.457139|1247.234694|1247.234694|4031509
861249600000|1997-04-17 04:00:00|1266.679333|1266.679333|1263.901528|1263.901528|1277.790556|1277.790556|1258.345917|1258.345917|5451245
861336000000|1997-04-18 04:00:00|1263.901528|1263.901528|1269.457139|1269.457139|1275.01275|1275.01275|1258.345917|1258.345917|3194068
861595200000|1997-04-21 04:00:00|1266.679333|1266.679333|1261.123722|1261.123722|1277.790556|1277.790556|1255.568111|1255.568111|3424465
861681600000|1997-04-22 04:00:00|1258.345917|1258.345917|1269.457139|1269.457139|1280.568361|1280.568361|1244.456889|1244.456889|5808091
861768000000|1997-04-23 04:00:00|1266.679333|1266.679333|1280.568361|1280.568361|1286.123972|1286.123972|1266.679333|1266.679333|5622243
861854400000|1997-04-24 04:00:00|1286.123972|1286.123972|1272.234944|1272.234944|1288.901778|1288.901778|1263.901528|1263.901528|9823401
861940800000|1997-04-25 04:00:00|1266.679333|1266.679333|1252.790306|1252.790306|1269.457139|1269.457139|1247.234694|1247.234694|3173818
862200000000|1997-04-28 04:00:00|1247.234694|1247.234694|1261.123722|1261.123722|1269.457139|1269.457139|1247.234694|1247.234694|2775122
862286400000|1997-04-29 04:00:00|1277.790556|1277.790556|1272.234944|1272.234944|1288.901778|1288.901778|1269.457139|1269.457139|5320296
862372800000|1997-04-30 04:00:00|1272.234944|1272.234944|1288.901778|1288.901778|1297.235194|1297.235194|1269.457139|1269.457139|6540234
862459200000|1997-05-01 04:00:00|1288.901778|1288.901778|1275.01275|1275.01275|1288.901778|1288.901778|1266.679333|1266.679333|6061439
862545600000|1997-05-02 04:00:00|1269.457139|1269.457139|1277.790556|1277.790556|1294.457389|1294.457389|1266.679333|1266.679333|11986080
862804800000|1997-05-05 04:00:00|1280.568361|1280.568361|1313.902028|1313.902028|1316.679833|1316.679833|1275.01275|1275.01275|7813721
862891200000|1997-05-06 04:00:00|1313.902028|1313.902028|1319.457639|1319.457639|1333.346667|1333.346667|1311.124222|1311.124222|7953220
862977600000|1997-05-07 04:00:00|1319.457639|1319.457639|1288.901778|1288.901778|1347.235694|1347.235694|1288.901778|1288.901778|10257197
863064000000|1997-05-08 04:00:00|1288.901778|1288.901778|1277.790556|1277.790556|1300.013|1300.013|1277.790556|1277.790556|10231997
863150400000|1997-05-09 04:00:00|1288.901778|1288.901778|1291.679583|1291.679583|1294.457389|1294.457389|1275.01275|1275.01275|4142208
863409600000|1997-05-12 04:00:00|1294.457389|1294.457389|1302.790806|1302.790806|1302.790806|1302.790806|1286.123972|1286.123972|3451465
863496000000|1997-05-13 04:00:00|1302.790806|1302.790806|1316.679833|1316.679833|1322.235444|1322.235444|1286.123972|1286.123972|4275407
863582400000|1997-05-14 04:00:00|1316.679833|1316.679833|1297.235194|1297.235194|1327.791056|1327.791056|1294.457389|1294.457389|4600303
863668800000|1997-05-15 04:00:00|1288.901778|1288.901778|1305.568611|1305.568611|1308.346417|1308.346417|1283.346167|1283.346167|3458215
863755200000|1997-05-16 04:00:00|1308.346417|1308.346417|1325.01325|1325.01325|1333.346667|1333.346667|1308.346417|1308.346417|9153808
864014400000|1997-05-19 04:00:00|1327.791056|1327.791056|1327.791056|1327.791056|1331.957764|1331.957764|1311.124222|1311.124222|4046359
864100800000|1997-05-20 04:00:00|1344.457889|1344.457889|1350.0135|1350.0135|1361.124722|1361.124722|1338.902278|1338.902278|19209407
864187200000|1997-05-21 04:00:00|1361.124722|1361.124722|1352.791306|1352.791306|1372.235944|1372.235944|1347.235694|1347.235694|11644533
864273600000|1997-05-22 04:00:00|1352.791306|1352.791306|1361.124722|1361.124722|1372.235944|1372.235944|1352.791306|1352.791306|9601103
864360000000|1997-05-23 04:00:00|1366.680333|1366.680333|1355.569111|1355.569111|1369.458139|1369.458139|1341.680083|1341.680083|7686373
864705600000|1997-05-27 04:00:00|1355.569111|1355.569111|1350.0135|1350.0135|1355.569111|1355.569111|1336.124472|1336.124472|8203417
864792000000|1997-05-28 04:00:00|1350.0135|1350.0135|1372.235944|1372.235944|1372.235944|1372.235944|1341.680083|1341.680083|11479835
864878400000|1997-05-29 04:00:00|1369.458139|1369.458139|1402.791806|1402.791806|1413.903028|1413.903028|1369.458139|1369.458139|10994290
864964800000|1997-05-30 04:00:00|1391.680583|1391.680583|1402.791806|1402.791806|1405.569611|1405.569611|1383.347167|1383.347167|7105878
865224000000|1997-06-02 04:00:00|1400.014|1400.014|1397.236194|1397.236194|1400.014|1400.014|1386.124972|1386.124972|4398706
865310400000|1997-06-03 04:00:00|1388.902778|1388.902778|1394.458389|1394.458389|1400.014|1400.014|1386.124972|1386.124972|6537984
865396800000|1997-06-04 04:00:00|1388.902778|1388.902778|1405.569611|1405.569611|1405.569611|1405.569611|1380.569361|1380.569361|4084609
865483200000|1997-06-05 04:00:00|1405.569611|1405.569611|1433.347667|1433.347667|1436.125472|1436.125472|1405.569611|1405.569611|10196448
865569600000|1997-06-06 04:00:00|1441.681083|1441.681083|1452.792306|1452.792306|1477.792556|1477.792556|1438.903278|1438.903278|11239087
865828800000|1997-06-09 04:00:00|1441.681083|1441.681083|1452.792306|1452.792306|1455.570111|1455.570111|1441.681083|1441.681083|5250097
865915200000|1997-06-10 04:00:00|1450.0145|1450.0145|1469.459139|1469.459139|1469.459139|1469.459139|1436.125472|1436.125472|5583544
866001600000|1997-06-11 04:00:00|1469.459139|1469.459139|1480.570361|1480.570361|1486.125972|1486.125972|1461.125722|1461.125722|5661843
866088000000|1997-06-12 04:00:00|1505.570611|1505.570611|1505.570611|1505.570611|1505.570611|1505.570611|1491.681583|1491.681583|7304776
866174400000|1997-06-13 04:00:00|1508.348417|1508.348417|1502.792806|1502.792806|1522.237444|1522.237444|1497.237194|1497.237194|5811241
866433600000|1997-06-16 04:00:00|1497.237194|1497.237194|1477.792556|1477.792556|1505.570611|1505.570611|1477.792556|1477.792556|4407705
866520000000|1997-06-17 04:00:00|1483.348167|1483.348167|1522.237444|1522.237444|1522.237444|1522.237444|1477.792556|1477.792556|6487585
866606400000|1997-06-18 04:00:00|1505.570611|1505.570611|1497.237194|1497.237194|1508.348417|1508.348417|1491.681583|1491.681583|8116568
866692800000|1997-06-19 04:00:00|1511.126222|1511.126222|1538.904278|1538.904278|1538.904278|1538.904278|1508.348417|1508.348417|6063689
866779200000|1997-06-20 04:00:00|1538.904278|1538.904278|1536.126472|1536.126472|1538.904278|1538.904278|1519.459639|1519.459639|5301396
867038400000|1997-06-23 04:00:00|1536.126472|1536.126472|1516.681833|1516.681833|1536.126472|1536.126472|1516.681833|1516.681833|6542934
867124800000|1997-06-24 04:00:00|1519.459639|1519.459639|1551.404403|1551.404403|1555.571111|1555.571111|1516.681833|1516.681833|8168318
867211200000|1997-06-25 04:00:00|1550.0155|1550.0155|1531.959764|1531.959764|1551.404403|1551.404403|1525.01525|1525.01525|5258647
867297600000|1997-06-26 04:00:00|1529.181958|1529.181958|1505.570611|1505.570611|1541.682083|1541.682083|1497.237194|1497.237194|6164038
867384000000|1997-06-27 04:00:00|1519.459639|1519.459639|1519.459639|1519.459639|1527.793056|1527.793056|1512.515125|1512.515125|4057159
867643200000|1997-06-30 04:00:00|1522.237444|1522.237444|1533.348667|1533.348667|1544.459889|1544.459889|1513.904028|1513.904028|8268217
867729600000|1997-07-01 04:00:00|1533.348667|1533.348667|1530.570861|1530.570861|1536.126472|1536.126472|1525.01525|1525.01525|4716402
867816000000|1997-07-02 04:00:00|1531.959764|1531.959764|1508.348417|1508.348417|1533.348667|1533.348667|1508.348417|1508.348417|5676243
867902400000|1997-07-03 04:00:00|1515.15757575|1515.15757575|1534.58267321|1534.58267321|1537.35768675|1537.35768675|1515.15757575|1515.15757575|4304481
868248000000|1997-07-07 04:00:00|1541.674375|1541.674375|1541.674375|1541.674375|1558.341125|1558.341125|1529.174313|1529.174313|4141479
868334400000|1997-07-08 04:00:00|1550.00775|1550.00775|1525.007625|1525.007625|1566.6745|1566.6745|1512.507562|1512.507562|5405972
868420800000|1997-07-09 04:00:00|1512.507562|1512.507562|1483.34075|1483.34075|1531.257656|1531.257656|1470.840688|1470.840688|7241363
868507200000|1997-07-10 04:00:00|1491.674125|1491.674125|1483.34075|1483.34075|1495.840812|1495.840812|1460.423969|1460.423969|7968560
868593600000|1997-07-11 04:00:00|1483.34075|1483.34075|1495.840812|1495.840812|1508.340875|1508.340875|1481.257406|1481.257406|5337573
868852800000|1997-07-14 04:00:00|1516.67425|1516.67425|1525.007625|1525.007625|1529.174313|1529.174313|1508.340875|1508.340875|5108074
868939200000|1997-07-15 04:00:00|1533.341|1533.341|1537.507687|1537.507687|1537.507687|1537.507687|1520.840937|1520.840937|5607271
869025600000|1997-07-16 04:00:00|1550.00775|1550.00775|1572.924531|1572.924531|1583.34125|1583.34125|1531.257656|1531.257656|6803965
869112000000|1997-07-17 04:00:00|1566.6745|1566.6745|1568.757844|1568.757844|1579.174562|1579.174562|1554.174438|1554.174438|5577572
869198400000|1997-07-18 04:00:00|1560.424469|1560.424469|1554.174438|1554.174438|1560.424469|1560.424469|1525.007625|1525.007625|6501267
869457600000|1997-07-21 04:00:00|1545.841062|1545.841062|1537.507687|1537.507687|1550.00775|1550.00775|1533.341|1533.341|3144284
869544000000|1997-07-22 04:00:00|1537.507687|1537.507687|1572.924531|1572.924531|1575.007875|1575.007875|1529.174313|1529.174313|5906070
869630400000|1997-07-23 04:00:00|1600.008|1600.008|1554.174438|1554.174438|1600.008|1600.008|1545.841062|1545.841062|4559377
869716800000|1997-07-24 04:00:00|1566.6745|1566.6745|1583.34125|1583.34125|1587.507938|1587.507938|1543.757719|1543.757719|6554367
869803200000|1997-07-25 04:00:00|1581.257906|1581.257906|1581.257906|1581.257906|1591.674625|1591.674625|1566.6745|1566.6745|4936775
870062400000|1997-07-28 04:00:00|1583.34125|1583.34125|1595.841312|1595.841312|1597.924656|1597.924656|1583.34125|1583.34125|3559782
870148800000|1997-07-29 04:00:00|1591.674625|1591.674625|1612.508063|1612.508063|1631.258156|1631.258156|1585.424594|1585.424594|5755171
870235200000|1997-07-30 04:00:00|1614.591406|1614.591406|1633.3415|1633.3415|1633.3415|1633.3415|1602.091344|1602.091344|3977380
870321600000|1997-07-31 04:00:00|1652.091594|1652.091594|1660.424969|1660.424969|1664.591656|1664.591656|1641.674875|1641.674875|7159764
870408000000|1997-08-01 04:00:00|1662.508312|1662.508312|1639.591531|1639.591531|1666.675|1666.675|1616.67475|1616.67475|7388663
870667200000|1997-08-04 04:00:00|1631.258156|1631.258156|1654.174937|1654.174937|1666.675|1666.675|1627.091469|1627.091469|4482277
870753600000|1997-08-05 04:00:00|1645.841563|1645.841563|1670.841688|1670.841688|1675.008375|1675.008375|1643.758219|1643.758219|4450177
870840000000|1997-08-06 04:00:00|1670.841688|1670.841688|1666.675|1666.675|1677.091719|1677.091719|1654.174937|1654.174937|3284383
870926400000|1997-08-07 04:00:00|1672.925031|1672.925031|1670.841688|1670.841688|1679.175062|1679.175062|1666.675|1666.675|3984580
871012800000|1997-08-08 04:00:00|1641.674875|1641.674875|1616.67475|1616.67475|1664.591656|1664.591656|1575.007875|1575.007875|6626366
871272000000|1997-08-11 04:00:00|1618.758094|1618.758094|1641.674875|1641.674875|1641.674875|1641.674875|1618.758094|1618.758094|5816970
871358400000|1997-08-12 04:00:00|1641.674875|1641.674875|1635.424844|1635.424844|1660.424969|1660.424969|1633.3415|1633.3415|4244678
871444800000|1997-08-13 04:00:00|1650.00825|1650.00825|1633.3415|1633.3415|1652.091594|1652.091594|1620.841437|1620.841437|5752771
871531200000|1997-08-14 04:00:00|1637.508188|1637.508188|1618.758094|1618.758094|1637.508188|1637.508188|1610.424719|1610.424719|5081974
871617600000|1997-08-15 04:00:00|1587.507938|1587.507938|1587.507938|1587.507938|1606.258031|1606.258031|1585.424594|1585.424594|3852580
871876800000|1997-08-18 04:00:00|1591.674625|1591.674625|1600.008|1600.008|1622.924781|1622.924781|1568.757844|1568.757844|6767366
871963200000|1997-08-19 04:00:00|1633.3415|1633.3415|1647.924906|1647.924906|1647.924906|1647.924906|1616.67475|1616.67475|6684866
872049600000|1997-08-20 04:00:00|1641.674875|1641.674875|1687.508437|1687.508437|1687.508437|1687.508437|1635.424844|1635.424844|10068849
872136000000|1997-08-21 04:00:00|1685.425094|1685.425094|1656.258281|1656.258281|1685.425094|1685.425094|1650.00825|1650.00825|4700076
872222400000|1997-08-22 04:00:00|1620.841437|1620.841437|1633.3415|1633.3415|1639.591531|1639.591531|1606.258031|1606.258031|3881980
872481600000|1997-08-25 04:00:00|1633.3415|1633.3415|1641.674875|1641.674875|1658.341625|1658.341625|1629.174812|1629.174812|2658586
872568000000|1997-08-26 04:00:00|1631.258156|1631.258156|1612.508063|1612.508063|1639.591531|1639.591531|1600.008|1600.008|3150584
872654400000|1997-08-27 04:00:00|1616.67475|1616.67475|1608.341375|1608.341375|1616.67475|1616.67475|1583.34125|1583.34125|4234178
872740800000|1997-08-28 04:00:00|1600.008|1600.008|1589.591281|1589.591281|1612.508063|1612.508063|1575.007875|1575.007875|4661376
872827200000|1997-08-29 04:00:00|1583.34125|1583.34125|1572.924531|1572.924531|1589.591281|1589.591281|1568.757844|1568.757844|4555477
873172800000|1997-09-02 04:00:00|1581.257906|1581.257906|1620.841437|1620.841437|1625.008125|1625.008125|1579.174562|1579.174562|4018179
873259200000|1997-09-03 04:00:00|1672.925031|1672.925031|1683.34175|1683.34175|1697.925156|1697.925156|1654.174937|1654.174937|14181529
873345600000|1997-09-04 04:00:00|1679.175062|1679.175062|1683.34175|1683.34175|1687.508437|1687.508437|1660.424969|1660.424969|8359158
873432000000|1997-09-05 04:00:00|1683.34175|1683.34175|1675.008375|1675.008375|1687.508437|1687.508437|1666.675|1666.675|4684776
873691200000|1997-09-08 04:00:00|1683.34175|1683.34175|1675.008375|1675.008375|1687.508437|1687.508437|1670.841688|1670.841688|4802975
873777600000|1997-09-09 04:00:00|1675.008375|1675.008375|1670.841688|1670.841688|1681.258406|1681.258406|1664.591656|1664.591656|6635066
873864000000|1997-09-10 04:00:00|1670.841688|1670.841688|1658.341625|1658.341625|1677.091719|1677.091719|1658.341625|1658.341625|5656171
873950400000|1997-09-11 04:00:00|1664.591656|1664.591656|1693.758469|1693.758469|1708.341875|1708.341875|1650.00825|1650.00825|6331768
874036800000|1997-09-12 04:00:00|1695.841813|1695.841813|1691.675125|1691.675125|1731.258656|1731.258656|1672.925031|1672.925031|5996070
874296000000|1997-09-15 04:00:00|1693.758469|1693.758469|1731.258656|1731.258656|1737.508687|1737.508687|1693.758469|1693.758469|6677666
874382400000|1997-09-16 04:00:00|1762.508812|1762.508812|1781.258906|1781.258906|1783.34225|1783.34225|1739.592031|1739.592031|9136454
874468800000|1997-09-17 04:00:00|1777.092219|1777.092219|1789.592281|1789.592281|1797.925656|1797.925656|1775.008875|1775.008875|3923680
874555200000|1997-09-18 04:00:00|1797.925656|1797.925656|1787.508938|1787.508938|1812.509063|1812.509063|1787.508938|1787.508938|4937675
874641600000|1997-09-19 04:00:00|1787.508938|1787.508938|1791.675625|1791.675625|1793.758969|1793.758969|1770.842187|1770.842187|4301678
874900800000|1997-09-22 04:00:00|1791.675625|1791.675625|1786.467266|1786.467266|1793.758969|1793.758969|1762.508812|1762.508812|6478467
874987200000|1997-09-23 04:00:00|1783.34225|1783.34225|1758.342125|1758.342125|1785.425594|1785.425594|1747.925406|1747.925406|4106079
875073600000|1997-09-24 04:00:00|1756.258781|1756.258781|1766.6755|1766.6755|1795.842312|1795.842312|1745.842062|1745.842062|5339973
875160000000|1997-09-25 04:00:00|1766.6755|1766.6755|1747.925406|1747.925406|1775.008875|1775.008875|1747.925406|1747.925406|3854380
875246400000|1997-09-26 04:00:00|1754.175438|1754.175438|1760.425469|1760.425469|1781.258906|1781.258906|1752.092094|1752.092094|6495267
875505600000|1997-09-29 04:00:00|1733.342|1733.342|1752.092094|1752.092094|1764.592156|1764.592156|1733.342|1733.342|4797876
875592000000|1997-09-30 04:00:00|1752.092094|1752.092094|1737.508687|1737.508687|1764.592156|1764.592156|1735.425344|1735.425344|6344368
875678400000|1997-10-01 04:00:00|1752.092094|1752.092094|1770.842187|1770.842187|1775.008875|1775.008875|1752.092094|1752.092094|5745871
875764800000|1997-10-02 04:00:00|1770.842187|1770.842187|1764.592156|1764.592156|1772.925531|1772.925531|1752.092094|1752.092094|3476682
875851200000|1997-10-03 04:00:00|1770.842187|1770.842187|1754.175438|1754.175438|1781.258906|1781.258906|1733.342|1733.342|5730871
876110400000|1997-10-06 04:00:00|1766.6755|1766.6755|1764.592156|1764.592156|1770.842187|1770.842187|1754.175438|1754.175438|3486882
876196800000|1997-10-07 04:00:00|1758.342125|1758.342125|1752.092094|1752.092094|1770.842187|1770.842187|1750.00875|1750.00875|4741176
876283200000|1997-10-08 04:00:00|1750.00875|1750.00875|1758.342125|1758.342125|1760.425469|1760.425469|1737.508687|1737.508687|4295378
876369600000|1997-10-09 04:00:00|1733.342|1733.342|1802.092344|1802.092344|1806.259031|1806.259031|1733.342|1733.342|6018869
876456000000|1997-10-10 04:00:00|1793.758969|1793.758969|1816.67575|1816.67575|1831.259156|1831.259156|1783.34225|1783.34225|5667871
876715200000|1997-10-13 04:00:00|1831.259156|1831.259156|1822.925781|1822.925781|1831.259156|1831.259156|1808.342375|1808.342375|5519072
876801600000|1997-10-14 04:00:00|1831.259156|1831.259156|1847.925906|1847.925906|1858.342625|1858.342625|1822.925781|1822.925781|7633161
876888000000|1997-10-15 04:00:00|1845.842562|1845.842562|1843.759219|1843.759219|1858.342625|1858.342625|1835.425844|1835.425844|2906985
876974400000|1997-10-16 04:00:00|1866.676|1866.676|1866.676|1866.676|1883.34275|1883.34275|1852.092594|1852.092594|5712871
877060800000|1997-10-17 04:00:00|1864.592656|1864.592656|1835.425844|1835.425844|1879.176062|1879.176062|1791.675625|1791.675625|6903265
877320000000|1997-10-20 04:00:00|1835.425844|1835.425844|1816.67575|1816.67575|1837.509188|1837.509188|1804.175687|1804.175687|3048284
877406400000|1997-10-21 04:00:00|1829.175812|1829.175812|1858.342625|1858.342625|1866.676|1866.676|1822.925781|1822.925781|5613571
877492800000|1997-10-22 04:00:00|1866.676|1866.676|1868.759344|1868.759344|1887.509437|1887.509437|1854.175937|1854.175937|6000569
877579200000|1997-10-23 04:00:00|1829.175812|1829.175812|1833.3425|1833.3425|1856.259281|1856.259281|1820.842437|1820.842437|5987370
877665600000|1997-10-24 04:00:00|1850.00925|1850.00925|1831.259156|1831.259156|1854.175937|1854.175937|1822.925781|1822.925781|5215173
877928400000|1997-10-27 05:00:00|1800.009|1800.009|1700.0085|1700.0085|1820.842437|1820.842437|1700.0085|1700.0085|7981160
878014800000|1997-10-28 05:00:00|1716.67525|1716.67525|1777.092219|1777.092219|1791.675625|1791.675625|1672.925031|1672.925031|12688736
878101200000|1997-10-29 05:00:00|1795.842312|1795.842312|1812.509063|1812.509063|1812.509063|1812.509063|1779.175563|1779.175563|8468657
878187600000|1997-10-30 05:00:00|1783.34225|1783.34225|1808.342375|1808.342375|1841.675875|1841.675875|1770.842187|1770.842187|7414462
878274000000|1997-10-31 05:00:00|1833.3425|1833.3425|1858.342625|1858.342625|1866.676|1866.676|1812.509063|1812.509063|6741266
878533200000|1997-11-03 05:00:00|1916.67625|1916.67625|1916.67625|1916.67625|1916.67625|1916.67625|1877.092719|1877.092719|7838660
878619600000|1997-11-04 05:00:00|1925.009625|1925.009625|1912.509562|1912.509562|1927.092969|1927.092969|1891.676125|1891.676125|7467862
878706000000|1997-11-05 05:00:00|1900.0095|1900.0095|1912.509562|1912.509562|1916.67625|1916.67625|1893.759469|1893.759469|4105479
878792400000|1997-11-06 05:00:00|1914.592906|1914.592906|1908.342875|1908.342875|1935.426344|1935.426344|1897.926156|1897.926156|4925675
878878800000|1997-11-07 05:00:00|1870.842688|1870.842688|1895.842813|1895.842813|1895.842813|1895.842813|1866.676|1866.676|4600176
879138000000|1997-11-10 05:00:00|1883.34275|1883.34275|1856.259281|1856.259281|1893.759469|1893.759469|1856.259281|1856.259281|4838075
879224400000|1997-11-11 05:00:00|1856.259281|1856.259281|1847.925906|1847.925906|1862.509312|1862.509312|1841.675875|1841.675875|3830380
879310800000|1997-11-12 05:00:00|1833.3425|1833.3425|1814.592406|1814.592406|1854.175937|1854.175937|1808.342375|1808.342375|6325168
879397200000|1997-11-13 05:00:00|1820.842437|1820.842437|1816.67575|1816.67575|1833.3425|1833.3425|1787.508938|1787.508938|4852175
879483600000|1997-11-14 05:00:00|1816.67575|1816.67575|1875.009375|1875.009375|1893.759469|1893.759469|1814.592406|1814.592406|5084974
879742800000|1997-11-17 05:00:00|1897.926156|1897.926156|1929.176312|1929.176312|1933.343|1933.343|1891.676125|1891.676125|5415272
879829200000|1997-11-18 05:00:00|1900.0095|1900.0095|1877.092719|1877.092719|1912.509562|1912.509562|1875.009375|1875.009375|4790976
879915600000|1997-11-19 05:00:00|1870.842688|1870.842688|1887.509437|1887.509437|1900.0095|1900.0095|1866.676|1866.676|5751271
880002000000|1997-11-20 05:00:00|1891.676125|1891.676125|1889.592781|1889.592781|1902.092844|1902.092844|1875.009375|1875.009375|7750761
880088400000|1997-11-21 05:00:00|1904.176187|1904.176187|1908.342875|1908.342875|1912.509562|1912.509562|1877.092719|1877.092719|4524277
880347600000|1997-11-24 05:00:00|1900.0095|1900.0095|1879.176062|1879.176062|1906.259531|1906.259531|1866.676|1866.676|3514182
880434000000|1997-11-25 05:00:00|1885.426094|1885.426094|1883.34275|1883.34275|1895.842813|1895.842813|1866.676|1866.676|3283783
880520400000|1997-11-26 05:00:00|1912.509562|1912.509562|1860.425969|1860.425969|1916.67625|1916.67625|1860.425969|1860.425969|3275983
880693200000|1997-11-28 05:00:00|1868.759344|1868.759344|1868.759344|1868.759344|1900.0095|1900.0095|1864.592656|1864.592656|1691391
880952400000|1997-12-01 05:00:00|1893.759469|1893.759469|1950.00975|1950.00975|1958.343125|1958.343125|1889.592781|1889.592781|6206368
881038800000|1997-12-02 05:00:00|1966.6765|1966.6765|1958.343125|1958.343125|1977.093219|1977.093219|1952.093094|1952.093094|5034274
881125200000|1997-12-03 05:00:00|1975.009875|1975.009875|1995.843312|1995.843312|1995.843312|1995.843312|1952.093094|1952.093094|5249973
881211600000|1997-12-04 05:00:00|2004.176687|2004.176687|1966.6765|1966.6765|2016.67675|2016.67675|1962.509812|1962.509812|5680471
881298000000|1997-12-05 05:00:00|1950.00975|1950.00975|1993.759969|1993.759969|2008.343375|2008.343375|1945.843062|1945.843062|3949780
881557200000|1997-12-08 05:00:00|2008.343375|2008.343375|1997.926656|1997.926656|2008.343375|2008.343375|1977.093219|1977.093219|4665276
881643600000|1997-12-09 05:00:00|1979.176563|1979.176563|1977.093219|1977.093219|1997.926656|1997.926656|1970.843187|1970.843187|2741686
881730000000|1997-12-10 05:00:00|1977.093219|1977.093219|1962.509812|1962.509812|1985.426594|1985.426594|1950.00975|1950.00975|3323983
881816400000|1997-12-11 05:00:00|1964.593156|1964.593156|1972.926531|1972.926531|1989.593281|1989.593281|1954.176438|1954.176438|7337663
881902800000|1997-12-12 05:00:00|1997.926656|1997.926656|1991.676625|1991.676625|1997.926656|1997.926656|1962.509812|1962.509812|5023474
882162000000|1997-12-15 05:00:00|1991.676625|1991.676625|1956.259781|1956.259781|1995.843312|1995.843312|1954.176438|1954.176438|4491277
882248400000|1997-12-16 05:00:00|1970.843187|1970.843187|1960.426469|1960.426469|1991.676625|1991.676625|1960.426469|1960.426469|5701171
882334800000|1997-12-17 05:00:00|1960.426469|1960.426469|1935.426344|1935.426344|1979.176563|1979.176563|1933.343|1933.343|4071579
882421200000|1997-12-18 05:00:00|1958.343125|1958.343125|1922.926281|1922.926281|1958.343125|1958.343125|1908.342875|1908.342875|4006179
882507600000|1997-12-19 05:00:00|1858.342625|1858.342625|1883.34275|1883.34275|1891.676125|1891.676125|1843.759219|1843.759219|8848755
882766800000|1997-12-22 05:00:00|1891.676125|1891.676125|1862.509312|1862.509312|1900.0095|1900.0095|1862.509312|1862.509312|2696386
882853200000|1997-12-23 05:00:00|1866.676|1866.676|1850.00925|1850.00925|1877.092719|1877.092719|1850.00925|1850.00925|3522882
882939600000|1997-12-24 05:00:00|1854.175937|1854.175937|1814.592406|1814.592406|1854.175937|1854.175937|1802.092344|1802.092344|3026384
883112400000|1997-12-26 05:00:00|1814.592406|1814.592406|1808.342375|1808.342375|1827.092469|1827.092469|1802.092344|1802.092344|1081794
883371600000|1997-12-29 05:00:00|1816.67575|1816.67575|1812.509063|1812.509063|1825.009125|1825.009125|1764.592156|1764.592156|6349468
883458000000|1997-12-30 05:00:00|1845.842562|1845.842562|1897.926156|1897.926156|1897.926156|1897.926156|1829.175812|1829.175812|5320773
883544400000|1997-12-31 05:00:00|1895.842813|1895.842813|1962.509812|1962.509812|1964.593156|1964.593156|1889.592781|1889.592781|5643871
883717200000|1998-01-02 05:00:00|1966.6765|1966.6765|1950.00975|1950.00975|1970.843187|1970.843187|1904.176187|1904.176187|3489282
883976400000|1998-01-05 05:00:00|1956.259781|1956.259781|1922.926281|1922.926281|1962.509812|1962.509812|1918.759594|1918.759594|4658376
884062800000|1998-01-06 05:00:00|1904.176187|1904.176187|1935.426344|1935.426344|1935.426344|1935.426344|1904.176187|1904.176187|3665681
884149200000|1998-01-07 05:00:00|1933.343|1933.343|1956.259781|1956.259781|1970.843187|1970.843187|1922.926281|1922.926281|5411372
884235600000|1998-01-08 05:00:00|1989.593281|1989.593281|1947.926406|1947.926406|1989.593281|1989.593281|1945.843062|1945.843062|4797876
884322000000|1998-01-09 05:00:00|1937.509687|1937.509687|1879.176062|1879.176062|1937.509687|1937.509687|1866.676|1866.676|4168179
884581200000|1998-01-12 05:00:00|1843.759219|1843.759219|1937.509687|1937.509687|1937.509687|1937.509687|1843.759219|1843.759219|5052274
884667600000|1998-01-13 05:00:00|1954.176438|1954.176438|1970.843187|1970.843187|1972.926531|1972.926531|1937.509687|1937.509687|4986575
884754000000|1998-01-14 05:00:00|1966.6765|1966.6765|1989.593281|1989.593281|1991.676625|1991.676625|1962.509812|1962.509812|4104579
884840400000|1998-01-15 05:00:00|1981.259906|1981.259906|1977.093219|1977.093219|1995.843312|1995.843312|1947.926406|1947.926406|3544782
884926800000|1998-01-16 05:00:00|1987.509937|1987.509937|1977.093219|1977.093219|1995.843312|1995.843312|1970.843187|1970.843187|3624281
885272400000|1998-01-20 05:00:00|1987.509937|1987.509937|2025.010125|2025.010125|2033.3435|2033.3435|1968.759844|1968.759844|4904675
885358800000|1998-01-21 05:00:00|2022.926781|2022.926781|2022.926781|2022.926781|2027.093469|2027.093469|1993.759969|1993.759969|3760481
885445200000|1998-01-22 05:00:00|1995.843312|1995.843312|1983.34325|1983.34325|2004.176687|2004.176687|1979.176563|1979.176563|3584982
885531600000|1998-01-23 05:00:00|1975.009875|1975.009875|1995.843312|1995.843312|2008.343375|2008.343375|1970.843187|1970.843187|5545772
885790800000|1998-01-26 05:00:00|2004.176687|2004.176687|1960.426469|1960.426469|2004.176687|2004.176687|1952.093094|1952.093094|3712481
885877200000|1998-01-27 05:00:00|1956.259781|1956.259781|2010.426719|2010.426719|2022.926781|2022.926781|1954.176438|1954.176438|5146174
885963600000|1998-01-28 05:00:00|2025.010125|2025.010125|2018.760094|2018.760094|2039.593531|2039.593531|2012.510063|2012.510063|5980770
886050000000|1998-01-29 05:00:00|2020.843437|2020.843437|2018.760094|2018.760094|2054.176937|2054.176937|2012.510063|2012.510063|4806875
886136400000|1998-01-30 05:00:00|2022.926781|2022.926781|2016.67675|2016.67675|2043.760219|2043.760219|2004.176687|2004.176687|2681086
886395600000|1998-02-02 05:00:00|2050.01025|2050.01025|2060.426969|2060.426969|2079.177062|2079.177062|2041.676875|2041.676875|4069779
886482000000|1998-02-03 05:00:00|2054.176937|2054.176937|2091.677125|2091.677125|2102.093844|2102.093844|2047.926906|2047.926906|4678176
886568400000|1998-02-04 05:00:00|2087.510438|2087.510438|2100.0105|2100.0105|2102.093844|2102.093844|2075.010375|2075.010375|3787181
886654800000|1998-02-05 05:00:00|2100.0105|2100.0105|2102.093844|2102.093844|2112.510563|2112.510563|2079.177062|2079.177062|5752771
886741200000|1998-02-06 05:00:00|2106.260531|2106.260531|2120.843937|2120.843937|2129.177312|2129.177312|2100.0105|2100.0105|4665276
887000400000|1998-02-09 05:00:00|2100.0105|2100.0105|2102.093844|2102.093844|2114.593906|2114.593906|2093.760469|2093.760469|4116579
887086800000|1998-02-10 05:00:00|2110.427219|2110.427219|2133.344|2133.344|2133.344|2133.344|2102.093844|2102.093844|2555687
887173200000|1998-02-11 05:00:00|2129.177312|2129.177312|2131.260656|2131.260656|2133.344|2133.344|2110.427219|2110.427219|5137174
887259600000|1998-02-12 05:00:00|2129.177312|2129.177312|2170.844187|2170.844187|2175.010875|2175.010875|2102.093844|2102.093844|4116879
887346000000|1998-02-13 05:00:00|2158.344125|2158.344125|2183.34425|2183.34425|2189.594281|2189.594281|2156.260781|2156.260781|3317383
887691600000|1998-02-17 05:00:00|2212.511062|2212.511062|2225.011125|2225.011125|2237.511187|2237.511187|2210.427719|2210.427719|6400767
887778000000|1998-02-18 05:00:00|2225.011125|2225.011125|2229.177813|2229.177813|2233.3445|2233.3445|2218.761094|2218.761094|4955975
887864400000|1998-02-19 05:00:00|2233.3445|2233.3445|2237.511187|2237.511187|2237.511187|2237.511187|2218.761094|2218.761094|4454077
887950800000|1998-02-20 05:00:00|2235.427844|2235.427844|2233.3445|2233.3445|2237.511187|2237.511187|2212.511062|2212.511062|4476577
888210000000|1998-02-23 05:00:00|2241.677875|2241.677875|2285.428094|2285.428094|2293.761469|2293.761469|2241.677875|2241.677875|8059459
888296400000|1998-02-24 05:00:00|2233.3445|2233.3445|2170.844187|2170.844187|2243.761219|2243.761219|2170.844187|2170.844187|11676841
888382800000|1998-02-25 05:00:00|2191.677625|2191.677625|2218.761094|2218.761094|2237.511187|2237.511187|2166.6775|2166.6775|9941350
888469200000|1998-02-26 05:00:00|2183.34425|2183.34425|2177.094219|2177.094219|2216.67775|2216.67775|2170.844187|2170.844187|7208663
888555600000|1998-02-27 05:00:00|2170.844187|2170.844187|2129.177312|2129.177312|2175.010875|2175.010875|2108.343875|2108.343875|7974860
888814800000|1998-03-02 05:00:00|2120.843937|2120.843937|2154.177437|2154.177437|2168.760844|2168.760844|2120.843937|2120.843937|6788666
888901200000|1998-03-03 05:00:00|2118.760594|2118.760594|2145.844062|2145.844062|2156.260781|2156.260781|2118.760594|2118.760594|5668471
888987600000|1998-03-04 05:00:00|2133.344|2133.344|2147.927406|2147.927406|2150.01075|2150.01075|2125.010625|2125.010625|3950680
889074000000|1998-03-05 05:00:00|2133.344|2133.344|2143.760719|2143.760719|2170.844187|2170.844187|2114.593906|2114.593906|5024974
889160400000|1998-03-06 05:00:00|2147.927406|2147.927406|2200.011|2200.011|2200.011|2200.011|2147.927406|2147.927406|6800065
889419600000|1998-03-09 05:00:00|2197.927656|2197.927656|2212.511062|2212.511062|2222.927781|2222.927781|2177.094219|2177.094219|4436977
889506000000|1998-03-10 05:00:00|2245.844562|2245.844562|2264.594656|2264.594656|2275.011375|2275.011375|2233.3445|2233.3445|7468162
889592400000|1998-03-11 05:00:00|2281.261406|2281.261406|2316.67825|2316.67825|2329.178312|2329.178312|2275.011375|2275.011375|7225763
889678800000|1998-03-12 05:00:00|2316.67825|2316.67825|2316.67825|2316.67825|2329.178312|2329.178312|2285.428094|2285.428094|11112544
889765200000|1998-03-13 05:00:00|2314.594906|2314.594906|2308.344875|2308.344875|2329.178312|2329.178312|2297.928156|2297.928156|6035969
890024400000|1998-03-16 05:00:00|2312.511562|2312.511562|2316.67825|2316.67825|2320.844938|2320.844938|2287.511437|2287.511437|3664781
890110800000|1998-03-17 05:00:00|2331.261656|2331.261656|2316.67825|2316.67825|2347.928406|2347.928406|2308.344875|2308.344875|4616976
890197200000|1998-03-18 05:00:00|2308.344875|2308.344875|2279.178063|2279.178063|2316.67825|2316.67825|2258.344625|2258.344625|4917575
890283600000|1998-03-19 05:00:00|2287.511437|2287.511437|2268.761344|2268.761344|2287.511437|2287.511437|2258.344625|2258.344625|3173684
890370000000|1998-03-20 05:00:00|2275.011375|2275.011375|2291.678125|2291.678125|2314.594906|2314.594906|2266.678|2266.678|4380278
890629200000|1998-03-23 05:00:00|2270.844687|2270.844687|2222.927781|2222.927781|2272.928031|2272.928031|2222.927781|2222.927781|4802675
890715600000|1998-03-24 05:00:00|2266.678|2266.678|2212.511062|2212.511062|2266.678|2266.678|2204.177688|2204.177688|5374773
890802000000|1998-03-25 05:00:00|2216.67775|2216.67775|2179.177563|2179.177563|2225.011125|2225.011125|2147.927406|2147.927406|9199454
890888400000|1998-03-26 05:00:00|2183.34425|2183.34425|2237.511187|2237.511187|2252.094594|2252.094594|2172.927531|2172.927531|9316753
890974800000|1998-03-27 05:00:00|2258.344625|2258.344625|2208.344375|2208.344375|2258.344625|2258.344625|2181.260906|2181.260906|5840070
891234000000|1998-03-30 05:00:00|2208.344375|2208.344375|2204.177688|2204.177688|2225.011125|2225.011125|2187.510937|2187.510937|3912580
891320400000|1998-03-31 05:00:00|2266.678|2266.678|2254.177938|2254.177938|2283.34475|2283.34475|2214.594406|2214.594406|12357838
891406800000|1998-04-01 05:00:00|2247.927906|2247.927906|2316.67825|2316.67825|2320.844938|2320.844938|2245.844562|2245.844562|9633551
891493200000|1998-04-02 05:00:00|2316.67825|2316.67825|2300.0115|2300.0115|2333.345|2333.345|2291.678125|2291.678125|7782261
891579600000|1998-04-03 05:00:00|2304.178188|2304.178188|2322.928281|2322.928281|2350.01175|2350.01175|2302.094844|2302.094844|11280243
891835200000|1998-04-06 04:00:00|2383.34525|2383.34525|2338.03269|2338.03269|2383.34525|2383.34525|2314.594906|2314.594906|10422847
891921600000|1998-04-07 04:00:00|2314.594906|2314.594906|2295.844812|2295.844812|2331.261656|2331.261656|2289.594781|2289.594781|5143174
892008000000|1998-04-08 04:00:00|2300.0115|2300.0115|2272.928031|2272.928031|2312.511562|2312.511562|2264.594656|2264.594656|6864265
892094400000|1998-04-09 04:00:00|2300.0115|2300.0115|2360.428469|2360.428469|2362.511812|2362.511812|2295.844812|2295.844812|4850075
892440000000|1998-04-13 04:00:00|2366.6785|2366.6785|2360.428469|2360.428469|2372.928531|2372.928531|2339.595031|2339.595031|4624776
892526400000|1998-04-14 04:00:00|2366.6785|2366.6785|2408.345375|2408.345375|2422.928781|2422.928781|2356.261781|2356.261781|6484167
892612800000|1998-04-15 04:00:00|2400.012|2400.012|2408.345375|2408.345375|2416.67875|2416.67875|2383.34525|2383.34525|2527187
892699200000|1998-04-16 04:00:00|2400.012|2400.012|2364.595156|2364.595156|2400.012|2400.012|2364.595156|2364.595156|2921385
892785600000|1998-04-17 04:00:00|2366.6785|2366.6785|2345.845063|2345.845063|2366.6785|2366.6785|2335.428344|2335.428344|4487977
893044800000|1998-04-20 04:00:00|2337.511687|2337.511687|2354.178437|2354.178437|2354.178437|2354.178437|2316.67825|2316.67825|4367978
893131200000|1998-04-21 04:00:00|2350.01175|2350.01175|2370.845188|2370.845188|2381.261906|2381.261906|2337.511687|2337.511687|4591177
893217600000|1998-04-22 04:00:00|2372.928531|2372.928531|2364.595156|2364.595156|2383.34525|2383.34525|2347.928406|2347.928406|2660686
893304000000|1998-04-23 04:00:00|2341.678375|2341.678375|2341.678375|2341.678375|2366.6785|2366.6785|2333.345|2333.345|2435087
893390400000|1998-04-24 04:00:00|2350.01175|2350.01175|2287.511437|2287.511437|2354.178437|2354.178437|2270.844687|2270.844687|4484977
893649600000|1998-04-27 04:00:00|2250.01125|2250.01125|2225.011125|2225.011125|2254.177938|2254.177938|2185.427594|2185.427594|7124664
893736000000|1998-04-28 04:00:00|2266.678|2266.678|2225.011125|2225.011125|2270.844687|2270.844687|2216.67775|2216.67775|7084464
893822400000|1998-04-29 04:00:00|2233.3445|2233.3445|2243.761219|2243.761219|2245.844562|2245.844562|2204.177688|2204.177688|4249178
893908800000|1998-04-30 04:00:00|2283.34475|2283.34475|2322.928281|2322.928281|2331.261656|2331.261656|2270.844687|2270.844687|7477762
893995200000|1998-05-01 04:00:00|2354.178437|2354.178437|2312.511562|2312.511562|2354.178437|2354.178437|2304.178188|2304.178188|4094979
894254400000|1998-05-04 04:00:00|2308.344875|2308.344875|2347.928406|2347.928406|2352.095094|2352.095094|2302.094844|2302.094844|3320683
894340800000|1998-05-05 04:00:00|2350.01175|2350.01175|2356.261781|2356.261781|2364.595156|2364.595156|2325.011625|2325.011625|3378283
894427200000|1998-05-06 04:00:00|2354.178437|2354.178437|2312.511562|2312.511562|2366.6785|2366.6785|2287.511437|2287.511437|4766076
894513600000|1998-05-07 04:00:00|2310.428219|2310.428219|2262.511312|2262.511312|2314.594906|2314.594906|2256.261281|2256.261281|5391873
894600000000|1998-05-08 04:00:00|2266.678|2266.678|2295.844812|2295.844812|2300.0115|2300.0115|2266.678|2266.678|4082679
894859200000|1998-05-11 04:00:00|2331.261656|2331.261656|2322.928281|2322.928281|2354.178437|2354.178437|2316.67825|2316.67825|4888775
894945600000|1998-05-12 04:00:00|2318.761594|2318.761594|2333.345|2333.345|2339.595031|2339.595031|2304.178188|2304.178188|4336778
895032000000|1998-05-13 04:00:00|2354.178437|2354.178437|2368.761844|2368.761844|2372.928531|2372.928531|2341.678375|2341.678375|4691076
895118400000|1998-05-14 04:00:00|2360.428469|2360.428469|2397.928656|2397.928656|2412.512062|2412.512062|2341.678375|2341.678375|4153479
895204800000|1998-05-15 04:00:00|2406.262031|2406.262031|2364.595156|2364.595156|2431.262156|2431.262156|2362.511812|2362.511812|5612671
895464000000|1998-05-18 04:00:00|2379.178562|2379.178562|2337.511687|2337.511687|2391.678625|2391.678625|2325.011625|2325.011625|4012179
895550400000|1998-05-19 04:00:00|2397.928656|2397.928656|2433.3455|2433.3455|2454.178937|2454.178937|2395.845313|2395.845313|8294958
895636800000|1998-05-20 04:00:00|2433.3455|2433.3455|2429.178812|2429.178812|2462.512313|2462.512313|2406.262031|2406.262031|5157574
895723200000|1998-05-21 04:00:00|2433.3455|2433.3455|2485.429094|2485.429094|2539.596031|2539.596031|2412.512062|2412.512062|7100064
895809600000|1998-05-22 04:00:00|2485.429094|2485.429094|2479.179062|2479.179062|2495.845812|2495.845812|2466.679|2466.679|3873280
896155200000|1998-05-26 04:00:00|2520.845937|2520.845937|2483.34575|2483.34575|2545.846062|2545.846062|2477.095719|2477.095719|5446772
896241600000|1998-05-27 04:00:00|2425.012125|2425.012125|2475.012375|2475.012375|2493.762469|2493.762469|2420.845438|2420.845438|10254848
896328000000|1998-05-28 04:00:00|2514.595906|2514.595906|2566.6795|2566.6795|2600.013|2600.013|2479.179062|2479.179062|17306313
896414400000|1998-05-29 04:00:00|2579.179562|2579.179562|2618.763094|2618.763094|2631.263156|2631.263156|2579.179562|2579.179562|9912550
896673600000|1998-06-01 04:00:00|2650.01325|2650.01325|2635.429844|2635.429844|2652.096594|2652.096594|2612.513063|2612.513063|8277858
896760000000|1998-06-02 04:00:00|2635.429844|2635.429844|2589.596281|2589.596281|2635.429844|2635.429844|2585.429594|2585.429594|10028649
896846400000|1998-06-03 04:00:00|2593.762969|2593.762969|2566.6795|2566.6795|2595.846312|2595.846312|2560.429469|2560.429469|7338863
896932800000|1998-06-04 04:00:00|2558.346125|2558.346125|2577.096219|2577.096219|2585.429594|2585.429594|2535.429344|2535.429344|5559572
897019200000|1998-06-05 04:00:00|2587.512938|2587.512938|2631.263156|2631.263156|2633.3465|2633.3465|2570.846187|2570.846187|5179174
897278400000|1998-06-08 04:00:00|2639.596531|2639.596531|2683.34675|2683.34675|2691.680125|2691.680125|2633.3465|2633.3465|8262258
897364800000|1998-06-09 04:00:00|2681.263406|2681.263406|2691.680125|2691.680125|2706.263531|2706.263531|2660.429969|2660.429969|5144074
897451200000|1998-06-10 04:00:00|2689.596781|2689.596781|2745.847062|2745.847062|2747.930406|2747.930406|2685.430094|2685.430094|6677666
897537600000|1998-06-11 04:00:00|2770.847188|2770.847188|2731.263656|2731.263656|2775.013875|2775.013875|2700.0135|2700.0135|7171464
897624000000|1998-06-12 04:00:00|2725.013625|2725.013625|2704.180188|2704.180188|2768.763844|2768.763844|2679.180063|2679.180063|4386878
897883200000|1998-06-15 04:00:00|2666.68|2666.68|2625.013125|2625.013125|2677.096719|2677.096719|2622.929781|2622.929781|4757076
897969600000|1998-06-16 04:00:00|2656.263281|2656.263281|2656.263281|2656.263281|2670.846687|2670.846687|2632.044493|2632.044493|5690371
898056000000|1998-06-17 04:00:00|2666.68|2666.68|2743.763719|2743.763719|2764.597156|2764.597156|2666.68|2666.68|7866260
898142400000|1998-06-18 04:00:00|2752.097094|2752.097094|2804.180687|2804.180687|2814.597406|2814.597406|2750.01375|2750.01375|6768866
898228800000|1998-06-19 04:00:00|2793.763969|2793.763969|2737.513687|2737.513687|2808.347375|2808.347375|2700.0135|2700.0135|7381763
898488000000|1998-06-22 04:00:00|2754.180438|2754.180438|2804.180687|2804.180687|2839.597531|2839.597531|2754.180438|2754.180438|6365668
898574400000|1998-06-23 04:00:00|2862.514312|2862.514312|2829.180812|2829.180812|2885.431094|2885.431094|2806.264031|2806.264031|10076049
898660800000|1998-06-24 04:00:00|2833.3475|2833.3475|2831.264156|2831.264156|2845.847563|2845.847563|2808.347375|2808.347375|6947965
898747200000|1998-06-25 04:00:00|2858.347625|2858.347625|2829.180812|2829.180812|2866.681|2866.681|2820.847438|2820.847438|5864370
898833600000|1998-06-26 04:00:00|2825.014125|2825.014125|2831.264156|2831.264156|2862.514312|2862.514312|2810.430719|2810.430719|3717581
899092800000|1998-06-29 04:00:00|2835.430844|2835.430844|2820.847438|2820.847438|2847.930906|2847.930906|2797.930656|2797.930656|5566472
899179200000|1998-06-30 04:00:00|2820.847438|2820.847438|2768.763844|2768.763844|2831.264156|2831.264156|2766.6805|2766.6805|6534567
899265600000|1998-07-01 04:00:00|2775.013875|2775.013875|2833.3475|2833.3475|2847.930906|2847.930906|2775.013875|2775.013875|6725666
899352000000|1998-07-02 04:00:00|2845.8475625|2845.8475625|2862.5143125|2862.5143125|2868.764344|2868.764344|2827.0974685|2827.0974685|5508572
899697600000|1998-07-06 04:00:00|2991.681625|2991.681625|3079.182063|3079.182063|3079.182063|3079.182063|2925.014625|2925.014625|11817090
899784000000|1998-07-07 04:00:00|3141.682375|3141.682375|3079.182063|3079.182063|3150.01575|3150.01575|3079.182063|3079.182063|10783746
899870400000|1998-07-08 04:00:00|3133.349|3133.349|3191.682625|3191.682625|3191.682625|3191.682625|3112.515562|3112.515562|8105209
899956800000|1998-07-09 04:00:00|3200.016|3200.016|3133.349|3133.349|3200.016|3200.016|3079.182063|3079.182063|12195989
900043200000|1998-07-10 04:00:00|3137.515687|3137.515687|3233.3495|3233.3495|3233.3495|3233.3495|3066.682|3066.682|8446457
900302400000|1998-07-13 04:00:00|3208.349375|3208.349375|3183.34925|3183.34925|3225.016125|3225.016125|3150.01575|3150.01575|6149519
900388800000|1998-07-14 04:00:00|3216.68275|3216.68275|3245.849563|3245.849563|3258.349625|3258.349625|3212.516062|3212.516062|5909070
900475200000|1998-07-15 04:00:00|3266.683|3266.683|3145.849062|3145.849062|3266.683|3266.683|3133.349|3133.349|9025604
900561600000|1998-07-16 04:00:00|3145.849062|3145.849062|3154.182438|3154.182438|3162.515812|3162.515812|3100.0155|3100.0155|6656066
900648000000|1998-07-17 04:00:00|3170.849187|3170.849187|3133.349|3133.349|3175.015875|3175.015875|3133.349|3133.349|4589077
900907200000|1998-07-20 04:00:00|3158.349125|3158.349125|3141.682375|3141.682375|3175.015875|3175.015875|3133.349|3133.349|3909280
900993600000|1998-07-21 04:00:00|3158.349125|3158.349125|3066.682|3066.682|3166.6825|3166.6825|3050.01525|3050.01525|4768026
901080000000|1998-07-22 04:00:00|3070.848687|3070.848687|3079.182063|3079.182063|3095.848812|3095.848812|3008.348375|3008.348375|4847975
901166400000|1998-07-23 04:00:00|3037.515188|3037.515188|3012.515063|3012.515063|3041.681875|3041.681875|2966.6815|2966.6815|6187169
901252800000|1998-07-24 04:00:00|2900.0145|2900.0145|3016.68175|3016.68175|3037.515188|3037.515188|2800.014|2800.014|11774041
901512000000|1998-07-27 04:00:00|2941.681375|2941.681375|2925.014625|2925.014625|3016.68175|3016.68175|2858.347625|2858.347625|7437112
901598400000|1998-07-28 04:00:00|2916.68125|2916.68125|2891.681125|2891.681125|2966.6815|2966.6815|2858.347625|2858.347625|6936715
901684800000|1998-07-29 04:00:00|2900.0145|2900.0145|2820.847438|2820.847438|2945.848062|2945.848062|2808.347375|2808.347375|6174869
901771200000|1998-07-30 04:00:00|2841.680875|2841.680875|2816.68075|2816.68075|2895.847813|2895.847813|2808.347375|2808.347375|6590217
901857600000|1998-07-31 04:00:00|2900.0145|2900.0145|2791.680625|2791.680625|2900.0145|2900.0145|2783.34725|2783.34725|6415467
902116800000|1998-08-03 04:00:00|2770.847188|2770.847188|2729.180313|2729.180313|2825.014125|2825.014125|2725.013625|2725.013625|6920815
902203200000|1998-08-04 04:00:00|2833.3475|2833.3475|2666.68|2666.68|2833.3475|2833.3475|2633.3465|2633.3465|10553047
902289600000|1998-08-05 04:00:00|2700.0135|2700.0135|2708.346875|2708.346875|2716.68025|2716.68025|2583.34625|2583.34625|8751406
902376000000|1998-08-06 04:00:00|2687.513437|2687.513437|2800.014|2800.014|2812.514062|2812.514062|2679.180063|2679.180063|6565617
902462400000|1998-08-07 04:00:00|2854.180937|2854.180937|2933.348|2933.348|2941.681375|2941.681375|2837.514187|2837.514187|7883060
902721600000|1998-08-10 04:00:00|2933.348|2933.348|2870.847688|2870.847688|2950.01475|2950.01475|2854.180937|2854.180937|6125369
902808000000|1998-08-11 04:00:00|2775.013875|2775.013875|2787.513937|2787.513937|2800.014|2800.014|2716.68025|2716.68025|7715511
902894400000|1998-08-12 04:00:00|2833.3475|2833.3475|2900.0145|2900.0145|2925.014625|2925.014625|2816.68075|2816.68075|5414072
902980800000|1998-08-13 04:00:00|2925.014625|2925.014625|2904.181187|2904.181187|2954.181437|2954.181437|2900.0145|2900.0145|5341323
903067200000|1998-08-14 04:00:00|2933.348|2933.348|2800.014|2800.014|2958.348125|2958.348125|2770.847188|2770.847188|5010424
903326400000|1998-08-17 04:00:00|2775.013875|2775.013875|2854.180937|2854.180937|2933.348|2933.348|2766.6805|2766.6805|6269368
903412800000|1998-08-18 04:00:00|2950.01475|2950.01475|2987.514938|2987.514938|2987.514938|2987.514938|2916.68125|2916.68125|7772511
903499200000|1998-08-19 04:00:00|3033.3485|3033.3485|2920.847937|2920.847937|3033.3485|3033.3485|2900.0145|2900.0145|6355918
903585600000|1998-08-20 04:00:00|2887.514437|2887.514437|2883.34775|2883.34775|2958.348125|2958.348125|2879.181062|2879.181062|5609221
903672000000|1998-08-21 04:00:00|2841.680875|2841.680875|2858.347625|2858.347625|2870.847688|2870.847688|2816.68075|2816.68075|6725366
903931200000|1998-08-24 04:00:00|2933.348|2933.348|2933.348|2933.348|2945.848062|2945.848062|2891.681125|2891.681125|3895630
904017600000|1998-08-25 04:00:00|3000.015|3000.015|3025.015125|3025.015125|3041.681875|3041.681875|2987.514938|2987.514938|6337918
904104000000|1998-08-26 04:00:00|2995.848312|2995.848312|3041.681875|3041.681875|3062.515312|3062.515312|2975.014875|2975.014875|6696116
904190400000|1998-08-27 04:00:00|3000.015|3000.015|2995.848312|2995.848312|3050.01525|3050.01525|2866.681|2866.681|8653156
904276800000|1998-08-28 04:00:00|2991.681625|2991.681625|2829.180812|2829.180812|3016.68175|3016.68175|2808.347375|2808.347375|6569667
904536000000|1998-08-31 04:00:00|2845.847563|2845.847563|2541.679375|2541.679375|2850.01425|2850.01425|2529.179312|2529.179312|14921025
904622400000|1998-09-01 04:00:00|2566.6795|2566.6795|2750.01375|2750.01375|2841.680875|2841.680875|2350.01175|2350.01175|16743216
904708800000|1998-09-02 04:00:00|2829.180812|2829.180812|2641.679875|2641.679875|2833.3475|2833.3475|2612.513063|2612.513063|9311503
904795200000|1998-09-03 04:00:00|2541.679375|2541.679375|2579.179562|2579.179562|2641.679875|2641.679875|2491.679125|2491.679125|12531237
904881600000|1998-09-04 04:00:00|2600.013|2600.013|2554.179437|2554.179437|2625.013125|2625.013125|2470.845688|2470.845688|7640061
905227200000|1998-09-08 04:00:00|2795.847313|2795.847313|2779.180562|2779.180562|2795.847313|2795.847313|2666.68|2666.68|8627506
905313600000|1998-09-09 04:00:00|2783.34725|2783.34725|2733.347|2733.347|2808.347375|2808.347375|2704.180188|2704.180188|4850075
905400000000|1998-09-10 04:00:00|2658.346625|2658.346625|2629.179813|2629.179813|2691.680125|2691.680125|2579.179562|2579.179562|5792071
905486400000|1998-09-11 04:00:00|2583.34625|2583.34625|2683.34675|2683.34675|2708.346875|2708.346875|2570.846187|2570.846187|5548622
905745600000|1998-09-14 04:00:00|2733.347|2733.347|2691.680125|2691.680125|2750.01375|2750.01375|2683.34675|2683.34675|6198119
905832000000|1998-09-15 04:00:00|2741.680375|2741.680375|2758.347125|2758.347125|2800.014|2800.014|2720.846937|2720.846937|4917275
905918400000|1998-09-16 04:00:00|2766.6805|2766.6805|2825.014125|2825.014125|2850.01425|2850.01425|2754.180438|2754.180438|4496377
906004800000|1998-09-17 04:00:00|2670.846687|2670.846687|2758.347125|2758.347125|2766.6805|2766.6805|2666.68|2666.68|5578772
906091200000|1998-09-18 04:00:00|2733.347|2733.347|2691.680125|2691.680125|2758.347125|2758.347125|2670.846687|2670.846687|6053069
906350400000|1998-09-21 04:00:00|2608.346375|2608.346375|2708.346875|2708.346875|2762.513812|2762.513812|2600.013|2600.013|6269668
906436800000|1998-09-22 04:00:00|2745.847062|2745.847062|2804.180687|2804.180687|2816.68075|2816.68075|2679.180063|2679.180063|5167024
906523200000|1998-09-23 04:00:00|2837.514187|2837.514187|2970.848187|2970.848187|2975.014875|2975.014875|2791.680625|2791.680625|10092549
906609600000|1998-09-24 04:00:00|2900.0145|2900.0145|2833.3475|2833.3475|2933.348|2933.348|2766.6805|2766.6805|8883705
906696000000|1998-09-25 04:00:00|2766.6805|2766.6805|2866.681|2866.681|2866.681|2866.681|2741.680375|2741.680375|4694526
906955200000|1998-09-28 04:00:00|2887.514437|2887.514437|2825.014125|2825.014125|2958.348125|2958.348125|2800.014|2800.014|4770876
907041600000|1998-09-29 04:00:00|2866.681|2866.681|2758.347125|2758.347125|2879.181062|2879.181062|2737.513687|2737.513687|6228868
907128000000|1998-09-30 04:00:00|2741.680375|2741.680375|2633.3465|2633.3465|2745.847062|2745.847062|2583.34625|2583.34625|10479997
907214400000|1998-10-01 04:00:00|2533.346|2533.346|2408.345375|2408.345375|2625.013125|2625.013125|2375.011875|2375.011875|18968155
907300800000|1998-10-02 04:00:00|2433.3455|2433.3455|2375.011875|2375.011875|2483.34575|2483.34575|2320.844938|2320.844938|17319213
907560000000|1998-10-05 04:00:00|2300.0115|2300.0115|2341.678375|2341.678375|2375.011875|2375.011875|2200.011|2200.011|11027644
907646400000|1998-10-06 04:00:00|2433.3455|2433.3455|2458.345625|2458.345625|2516.67925|2516.67925|2375.011875|2375.011875|8412857
907732800000|1998-10-07 04:00:00|2466.679|2466.679|2400.012|2400.012|2516.67925|2516.67925|2345.845063|2345.845063|5687371
907819200000|1998-10-08 04:00:00|2275.011375|2275.011375|2275.011375|2275.011375|2325.011625|2325.011625|2108.343875|2108.343875|20465297
907905600000|1998-10-09 04:00:00|2279.178063|2279.178063|2416.67875|2416.67875|2425.012125|2425.012125|2204.177688|2204.177688|8312058
908164800000|1998-10-12 04:00:00|2550.01275|2550.01275|2475.012375|2475.012375|2550.01275|2550.01275|2475.012375|2475.012375|6631316
908251200000|1998-10-13 04:00:00|2508.345875|2508.345875|2516.67925|2516.67925|2520.845937|2520.845937|2466.679|2466.679|4593127
908337600000|1998-10-14 04:00:00|2475.012375|2475.012375|2583.34625|2583.34625|2608.346375|2608.346375|2470.845688|2470.845688|5310723
908424000000|1998-10-15 04:00:00|2533.346|2533.346|2758.347125|2758.347125|2850.01425|2850.01425|2525.012625|2525.012625|8223558
908510400000|1998-10-16 04:00:00|2850.01425|2850.01425|2816.68075|2816.68075|2916.68125|2916.68125|2758.347125|2758.347125|12842485
908769600000|1998-10-19 04:00:00|2858.347625|2858.347625|2941.681375|2941.681375|2941.681375|2941.681375|2841.680875|2841.680875|8160859
908856000000|1998-10-20 04:00:00|2962.514813|2962.514813|2841.680875|2841.680875|2995.848312|2995.848312|2841.680875|2841.680875|9418152
908942400000|1998-10-21 04:00:00|2900.0145|2900.0145|2891.681125|2891.681125|2933.348|2933.348|2866.681|2866.681|4868675
909028800000|1998-10-22 04:00:00|2850.01425|2850.01425|2912.514563|2912.514563|2929.181312|2929.181312|2816.68075|2816.68075|4278278
909115200000|1998-10-23 04:00:00|2912.514563|2912.514563|2845.847563|2845.847563|2912.514563|2912.514563|2825.014125|2825.014125|3300133
909378000000|1998-10-26 05:00:00|2841.680875|2841.680875|2783.34725|2783.34725|2883.34775|2883.34775|2754.180438|2754.180438|6323518
909464400000|1998-10-27 05:00:00|2858.347625|2858.347625|2725.013625|2725.013625|2900.0145|2900.0145|2708.346875|2708.346875|8151409
909550800000|1998-10-28 05:00:00|2729.180313|2729.180313|2812.514062|2812.514062|2845.847563|2845.847563|2704.180188|2704.180188|4400977
909637200000|1998-10-29 05:00:00|2800.014|2800.014|2833.3475|2833.3475|2841.680875|2841.680875|2779.180562|2779.180562|3812380
909723600000|1998-10-30 05:00:00|2850.01425|2850.01425|2904.181187|2904.181187|2904.181187|2904.181187|2812.514062|2812.514062|6172469
909982800000|1998-11-02 05:00:00|2925.014625|2925.014625|2991.681625|2991.681625|3004.181687|3004.181687|2916.68125|2916.68125|5932620
910069200000|1998-11-03 05:00:00|3000.015|3000.015|2879.181062|2879.181062|3004.181687|3004.181687|2875.014375|2875.014375|5840820
910155600000|1998-11-04 05:00:00|2941.681375|2941.681375|2966.6815|2966.6815|2987.514938|2987.514938|2916.68125|2916.68125|5316873
910242000000|1998-11-05 05:00:00|2950.01475|2950.01475|3020.848437|3020.848437|3025.015125|3025.015125|2908.347875|2908.347875|4924925
910328400000|1998-11-06 05:00:00|3004.181687|3004.181687|3012.515063|3012.515063|3058.348625|3058.348625|2991.681625|2991.681625|5789671
910587600000|1998-11-09 05:00:00|3029.181812|3029.181812|3020.848437|3020.848437|3029.181812|3029.181812|2920.847937|2920.847937|4694976
910674000000|1998-11-10 05:00:00|3058.348625|3058.348625|3087.515437|3087.515437|3112.515562|3112.515562|3045.848562|3045.848562|7040814
910760400000|1998-11-11 05:00:00|3129.182313|3129.182313|3083.34875|3083.34875|3133.349|3133.349|3041.681875|3041.681875|4797726
910846800000|1998-11-12 05:00:00|3066.682|3066.682|3062.515312|3062.515312|3104.182188|3104.182188|3041.681875|3041.681875|4657326
910933200000|1998-11-13 05:00:00|3083.34875|3083.34875|3100.0155|3100.0155|3104.182188|3104.182188|3058.348625|3058.348625|3882730
911192400000|1998-11-16 05:00:00|3104.182188|3104.182188|3158.349125|3158.349125|3158.349125|3158.349125|3079.182063|3079.182063|6045119
911278800000|1998-11-17 05:00:00|3158.349125|3158.349125|3191.682625|3191.682625|3229.182812|3229.182812|3125.015625|3125.015625|8627056
911365200000|1998-11-18 05:00:00|3200.016|3200.016|3241.682875|3241.682875|3266.683|3266.683|3162.515812|3162.515812|4718226
911451600000|1998-11-19 05:00:00|3241.682875|3241.682875|3275.016375|3275.016375|3291.683125|3291.683125|3212.516062|3212.516062|5570372
911538000000|1998-11-20 05:00:00|3304.183187|3304.183187|3287.516437|3287.516437|3316.68325|3316.68325|3266.683|3266.683|5002924
911797200000|1998-11-23 05:00:00|3316.68325|3316.68325|3375.016875|3375.016875|3375.016875|3375.016875|3300.0165|3300.0165|5636071
911883600000|1998-11-24 05:00:00|3333.35|3333.35|3354.183437|3354.183437|3400.017|3400.017|3333.35|3333.35|5040274
911970000000|1998-11-25 05:00:00|3366.6835|3366.6835|3383.35025|3383.35025|3420.850437|3420.850437|3362.516813|3362.516813|5158024
912142800000|1998-11-27 05:00:00|3379.183562|3379.183562|3450.01725|3450.01725|3466.684|3466.684|3350.01675|3350.01675|1995590
912402000000|1998-11-30 05:00:00|3445.850562|3445.850562|3316.68325|3316.68325|3450.01725|3450.01725|3316.68325|3316.68325|4923725
912488400000|1998-12-01 05:00:00|3308.349875|3308.349875|3387.516938|3387.516938|3400.017|3400.017|3216.68275|3216.68275|4816625
912574800000|1998-12-02 05:00:00|3300.0165|3300.0165|3337.516687|3337.516687|3362.516813|3362.516813|3300.0165|3300.0165|3725081
912661200000|1998-12-03 05:00:00|3316.68325|3316.68325|3304.183187|3304.183187|3404.183687|3404.183687|3300.0165|3300.0165|5119324
912747600000|1998-12-04 05:00:00|3383.35025|3383.35025|3391.683625|3391.683625|3416.68375|3416.68375|3375.016875|3375.016875|4385378
913006800000|1998-12-07 05:00:00|3429.183812|3429.183812|3512.517562|3512.517562|3545.851062|3545.851062|3420.850437|3420.850437|4064229
913093200000|1998-12-08 05:00:00|3504.184188|3504.184188|3641.684875|3641.684875|3658.351625|3658.351625|3504.184188|3504.184188|6229468
913179600000|1998-12-09 05:00:00|3620.851437|3620.851437|3641.684875|3641.684875|3666.685|3666.685|3591.684625|3591.684625|4441327
913266000000|1998-12-10 05:00:00|3620.851437|3620.851437|3508.350875|3508.350875|3633.3515|3633.3515|3466.684|3466.684|4992425
913352400000|1998-12-11 05:00:00|3508.350875|3508.350875|3545.851062|3545.851062|3575.017875|3575.017875|3483.35075|3483.35075|3426582
913611600000|1998-12-14 05:00:00|3475.017375|3475.017375|3395.850312|3395.850312|3500.0175|3500.0175|3383.35025|3383.35025|3845980
913698000000|1998-12-15 05:00:00|3400.017|3400.017|3616.68475|3616.68475|3666.685|3666.685|3400.017|3400.017|5815470
913784400000|1998-12-16 05:00:00|3633.3515|3633.3515|3550.01775|3550.01775|3650.01825|3650.01825|3525.017625|3525.017625|3919030
913870800000|1998-12-17 05:00:00|3516.68425|3516.68425|3604.184688|3604.184688|3620.851437|3620.851437|3495.850812|3495.850812|5496122
913957200000|1998-12-18 05:00:00|3629.184813|3629.184813|3816.68575|3816.68575|3883.35275|3883.35275|3620.851437|3620.851437|12282238
914216400000|1998-12-21 05:00:00|3816.68575|3816.68575|3929.186312|3929.186312|3979.186563|3979.186563|3791.685625|3791.685625|7012764
914302800000|1998-12-22 05:00:00|3962.519812|3962.519812|3950.01975|3950.01975|3995.853312|3995.853312|3916.68625|3916.68625|6116069
914389200000|1998-12-23 05:00:00|3962.519812|3962.519812|4000.02|4000.02|4000.02|4000.02|3912.519563|3912.519563|4172679
914475600000|1998-12-24 05:00:00|4000.02|4000.02|4000.02|4000.02|4033.3535|4033.3535|3966.6865|3966.6865|1729191
914821200000|1998-12-28 05:00:00|3991.686625|3991.686625|3958.353125|3958.353125|4025.020125|4025.020125|3945.853062|3945.853062|4028979
914907600000|1998-12-29 05:00:00|3958.353125|3958.353125|4104.187187|4104.187187|4116.68725|4116.68725|3945.853062|3945.853062|4215728
914994000000|1998-12-30 05:00:00|4087.520437|4087.520437|4087.520437|4087.520437|4133.354|4133.354|4029.186813|4029.186813|3496482
915080400000|1998-12-31 05:00:00|4075.020375|4075.020375|4079.187062|4079.187062|4091.687125|4091.687125|4004.186688|4004.186688|3278683
915426000000|1999-01-04 05:00:00|4025.020125|4025.020125|3920.852937|3920.852937|4083.35375|4083.35375|3887.519438|3887.519438|7312313
915512400000|1999-01-05 05:00:00|3933.353|3933.353|3891.686125|3891.686125|3962.519812|3962.519812|3887.519438|3887.519438|5725021
915598800000|1999-01-06 05:00:00|3958.353125|3958.353125|3958.353125|3958.353125|3987.519937|3987.519937|3916.68625|3916.68625|7089114
915685200000|1999-01-07 05:00:00|3900.0195|3900.0195|3895.852812|3895.852812|3933.353|3933.353|3854.185937|3854.185937|8124109
915771600000|1999-01-08 05:00:00|3895.852812|3895.852812|3875.019375|3875.019375|3908.352875|3908.352875|3787.518937|3787.518937|6262618
916030800000|1999-01-11 05:00:00|3808.352375|3808.352375|3766.6855|3766.6855|3829.185812|3829.185812|3666.685|3666.685|7734261
916117200000|1999-01-12 05:00:00|3683.35175|3683.35175|3616.68475|3616.68475|3704.185187|3704.185187|3595.851312|3595.851312|8447057
916203600000|1999-01-13 05:00:00|3466.684|3466.684|3602.622013|3602.622013|3666.685|3666.685|3458.350625|3458.350625|17055964
916290000000|1999-01-14 05:00:00|3658.351625|3658.351625|3662.518312|3662.518312|3683.35175|3683.35175|3587.517937|3587.517937|7255163
916376400000|1999-01-15 05:00:00|3687.518437|3687.518437|3658.351625|3658.351625|3695.851813|3695.851813|3633.3515|3633.3515|7641861
916722000000|1999-01-19 05:00:00|3745.852063|3745.852063|3695.851813|3695.851813|3754.185437|3754.185437|3641.684875|3641.684875|6349618
916808400000|1999-01-20 05:00:00|3708.351875|3708.351875|3820.852437|3820.852437|3862.519313|3862.519313|3687.518437|3687.518437|8279358
916894800000|1999-01-21 05:00:00|3800.019|3800.019|3779.185562|3779.185562|3837.519188|3837.519188|3766.6855|3766.6855|5766871
916981200000|1999-01-22 05:00:00|3783.35225|3783.35225|3729.185312|3729.185312|3795.852312|3795.852312|3675.018375|3675.018375|5411372
917240400000|1999-01-25 05:00:00|3766.6855|3766.6855|3850.01925|3850.01925|3850.01925|3850.01925|3716.68525|3716.68525|5601421
917326800000|1999-01-26 05:00:00|3850.01925|3850.01925|3887.519438|3887.519438|3954.186438|3954.186438|3804.185687|3804.185687|7647711
917413200000|1999-01-27 05:00:00|3983.35325|3983.35325|4016.68675|4016.68675|4045.853562|4045.853562|3966.6865|3966.6865|8454557
917499600000|1999-01-28 05:00:00|4000.02|4000.02|4000.02|4000.02|4050.02025|4050.02025|3983.35325|3983.35325|4643976
917586000000|1999-01-29 05:00:00|4020.853437|4020.853437|4033.3535|4033.3535|4075.020375|4075.020375|3970.853187|3970.853187|4339478
917845200000|1999-02-01 05:00:00|4025.020125|4025.020125|3941.686375|3941.686375|4033.3535|4033.3535|3933.353|3933.353|5666971
917931600000|1999-02-02 05:00:00|3937.519687|3937.519687|3841.685875|3841.685875|3937.519687|3937.519687|3795.852312|3795.852312|4793226
918018000000|1999-02-03 05:00:00|3841.685875|3841.685875|3908.352875|3908.352875|3925.019625|3925.019625|3800.019|3800.019|4903025
918104400000|1999-02-04 05:00:00|3900.0195|3900.0195|3841.685875|3841.685875|3916.68625|3916.68625|3812.519063|3812.519063|4723626
918190800000|1999-02-05 05:00:00|3854.185937|3854.185937|3725.018625|3725.018625|3879.186062|3879.186062|3675.018375|3675.018375|6149369
918450000000|1999-02-08 05:00:00|3733.352|3733.352|3700.0185|3700.0185|3741.685375|3741.685375|3633.3515|3633.3515|5163274
918536400000|1999-02-09 05:00:00|3675.018375|3675.018375|3616.68475|3616.68475|3691.685125|3691.685125|3587.517937|3587.517937|4681026
918622800000|1999-02-10 05:00:00|3633.3515|3633.3515|3704.185187|3704.185187|3716.68525|3716.68525|3620.851437|3620.851437|4184979
918709200000|1999-02-11 05:00:00|3695.851813|3695.851813|3883.35275|3883.35275|3895.852812|3895.852812|3687.518437|3687.518437|5059024
918795600000|1999-02-12 05:00:00|3837.519188|3837.519188|3791.685625|3791.685625|3908.352875|3908.352875|3750.01875|3750.01875|4346828
919141200000|1999-02-16 05:00:00|3833.3525|3833.3525|3870.852687|3870.852687|3883.35275|3883.35275|3804.185687|3804.185687|3658181
919227600000|1999-02-17 05:00:00|3866.686|3866.686|3866.686|3866.686|3941.686375|3941.686375|3808.352375|3808.352375|4417177
919314000000|1999-02-18 05:00:00|3900.0195|3900.0195|3895.852812|3895.852812|3900.0195|3900.0195|3825.019125|3825.019125|3649931
919400400000|1999-02-19 05:00:00|3904.186187|3904.186187|4033.3535|4033.3535|4112.520562|4112.520562|3895.852812|3895.852812|8700406
919659600000|1999-02-22 05:00:00|4016.68675|4016.68675|4100.0205|4100.0205|4100.0205|4100.0205|3987.519937|3987.519937|6822415
919746000000|1999-02-23 05:00:00|4100.0205|4100.0205|4037.520187|4037.520187|4112.520562|4112.520562|4016.68675|4016.68675|6781316
919832400000|1999-02-24 05:00:00|4037.520187|4037.520187|3975.019875|3975.019875|4095.853813|4095.853813|3975.019875|3975.019875|7131414
919918800000|1999-02-25 05:00:00|3950.01975|3950.01975|3987.519937|3987.519937|4004.186688|4004.186688|3866.686|3866.686|5896770
920005200000|1999-02-26 05:00:00|4029.186813|4029.186813|3979.186563|3979.186563|4054.186938|4054.186938|3916.68625|3916.68625|4506577
920264400000|1999-03-01 05:00:00|3908.352875|3908.352875|3979.186563|3979.186563|3987.519937|3987.519937|3883.35275|3883.35275|3791831
920350800000|1999-03-02 05:00:00|3975.019875|3975.019875|3929.186312|3929.186312|4066.687|4066.687|3925.019625|3925.019625|4848425
920437200000|1999-03-03 05:00:00|3933.353|3933.353|4012.520062|4012.520062|4054.186938|4054.186938|3933.353|3933.353|4661226
920523600000|1999-03-04 05:00:00|4029.186813|4029.186813|4041.686875|4041.686875|4062.520312|4062.520312|3941.686375|3941.686375|3778331
920610000000|1999-03-05 05:00:00|4133.354|4133.354|4150.02075|4150.02075|4212.521062|4212.521062|4104.187187|4104.187187|8659006
920869200000|1999-03-08 05:00:00|4158.354125|4158.354125|4208.354375|4208.354375|4216.68775|4216.68775|4091.687125|4091.687125|5102524
920955600000|1999-03-09 05:00:00|4225.021125|4225.021125|4279.188063|4279.188063|4329.188312|4329.188312|4216.68775|4216.68775|5515472
921042000000|1999-03-10 05:00:00|4291.688125|4291.688125|4329.188312|4329.188312|4337.521687|4337.521687|4229.187813|4229.187813|4807775
921128400000|1999-03-11 05:00:00|4366.6885|4366.6885|4358.355125|4358.355125|4412.522063|4412.522063|4304.188187|4304.188187|5578172
921214800000|1999-03-12 05:00:00|4400.022|4400.022|4350.02175|4350.02175|4420.855438|4420.855438|4333.355|4333.355|4530577
921474000000|1999-03-15 05:00:00|4325.021625|4325.021625|4329.188312|4329.188312|4358.355125|4358.355125|4283.35475|4283.35475|5186374
921560400000|1999-03-16 05:00:00|4329.188312|4329.188312|4266.688|4266.688|4329.188312|4329.188312|4250.02125|4250.02125|3990730
921646800000|1999-03-17 05:00:00|4258.354625|4258.354625|4208.354375|4208.354375|4262.521313|4262.521313|4191.687625|4191.687625|5569172
921733200000|1999-03-18 05:00:00|4204.187687|4204.187687|4341.688375|4341.688375|4350.02175|4350.02175|4200.021|4200.021|5458622
921819600000|1999-03-19 05:00:00|4341.688375|4341.688375|4216.68775|4216.68775|4341.688375|4341.688375|4216.68775|4216.68775|5549222
922078800000|1999-03-22 05:00:00|4200.021|4200.021|4158.354125|4158.354125|4216.68775|4216.68775|4158.354125|4158.354125|3876730
922165200000|1999-03-23 05:00:00|4150.02075|4150.02075|4029.186813|4029.186813|4150.02075|4150.02075|4016.68675|4016.68675|7035864
922251600000|1999-03-24 05:00:00|4033.3535|4033.3535|4008.353375|4008.353375|4058.353625|4058.353625|3970.853187|3970.853187|4750776
922338000000|1999-03-25 05:00:00|4033.3535|4033.3535|4241.687875|4241.687875|4258.354625|4258.354625|4008.353375|4008.353375|4751376
922424400000|1999-03-26 05:00:00|4225.021125|4225.021125|4250.02125|4250.02125|4250.02125|4250.02125|4154.187437|4154.187437|3163934
922683600000|1999-03-29 05:00:00|4250.02125|4250.02125|4275.021375|4275.021375|4308.354875|4308.354875|4208.354375|4208.354375|3768431
922770000000|1999-03-30 05:00:00|4233.3545|4233.3545|4233.3545|4233.3545|4279.188063|4279.188063|4200.021|4200.021|3008534
922856400000|1999-03-31 05:00:00|4300.0215|4300.0215|4150.02075|4150.02075|4304.188187|4304.188187|4129.187313|4129.187313|4034379
922942800000|1999-04-01 05:00:00|4166.6875|4166.6875|4104.187187|4104.187187|4200.021|4200.021|4062.520312|4062.520312|4903625
923284800000|1999-04-05 04:00:00|4137.520688|4137.520688|4204.187687|4204.187687|4212.521062|4212.521062|4012.520062|4012.520062|6201568
923371200000|1999-04-06 04:00:00|4204.187687|4204.187687|4150.02075|4150.02075|4250.02125|4250.02125|4133.354|4133.354|4455877
923457600000|1999-04-07 04:00:00|4166.6875|4166.6875|4237.521187|4237.521187|4270.854688|4270.854688|4166.6875|4166.6875|4482577
923544000000|1999-04-08 04:00:00|4254.187937|4254.187937|4445.855562|4445.855562|4445.855562|4445.855562|4245.854562|4245.854562|5753221
923630400000|1999-04-09 04:00:00|4429.188812|4429.188812|4487.522437|4487.522437|4529.189312|4529.189312|4379.188562|4379.188562|4824275
923889600000|1999-04-12 04:00:00|4458.355625|4458.355625|4458.355625|4458.355625|4512.522563|4512.522563|4416.68875|4416.68875|3923680
923976000000|1999-04-13 04:00:00|4433.3555|4433.3555|4312.521563|4312.521563|4441.688875|4441.688875|4270.854688|4270.854688|4268078
924062400000|1999-04-14 04:00:00|4316.68825|4316.68825|4233.3545|4233.3545|4358.355125|4358.355125|4200.021|4200.021|4774776
924148800000|1999-04-15 04:00:00|4150.02075|4150.02075|4200.021|4200.021|4216.68775|4216.68775|4050.02025|4050.02025|8155909
924235200000|1999-04-16 04:00:00|4216.68775|4216.68775|4220.854438|4220.854438|4266.688|4266.688|4166.6875|4166.6875|7684161
924494400000|1999-04-19 04:00:00|4279.188063|4279.188063|3908.352875|3908.352875|4308.354875|4308.354875|3866.686|3866.686|8089009
924580800000|1999-04-20 04:00:00|3966.6865|3966.6865|4033.3535|4033.3535|4162.520812|4162.520812|3950.01975|3950.01975|8139259
924667200000|1999-04-21 04:00:00|4016.68675|4016.68675|4158.354125|4158.354125|4158.354125|4158.354125|3975.019875|3975.019875|6017669
924753600000|1999-04-22 04:00:00|4133.354|4133.354|4145.854062|4145.854062|4158.354125|4158.354125|4087.520437|4087.520437|3925630
924840000000|1999-04-23 04:00:00|4129.187313|4129.187313|4162.520812|4162.520812|4195.854312|4195.854312|4108.353875|4108.353875|4039179
925099200000|1999-04-26 04:00:00|4170.854188|4170.854188|4054.186938|4054.186938|4183.35425|4183.35425|4050.02025|4050.02025|4749876
925185600000|1999-04-27 04:00:00|4075.020375|4075.020375|4095.853813|4095.853813|4116.68725|4116.68725|4062.520312|4062.520312|5089324
925272000000|1999-04-28 04:00:00|4100.0205|4100.0205|4112.520562|4112.520562|4183.35425|4183.35425|4100.0205|4100.0205|4291178
925358400000|1999-04-29 04:00:00|4041.686875|4041.686875|3958.353125|3958.353125|4100.0205|4100.0205|3912.519563|3912.519563|6648116
925444800000|1999-04-30 04:00:00|3958.353125|3958.353125|3983.35325|3983.35325|4033.3535|4033.3535|3770.852188|3770.852188|6974515
925704000000|1999-05-03 04:00:00|3987.519937|3987.519937|4087.520437|4087.520437|4091.687125|4091.687125|3975.019875|3975.019875|5405372
925790400000|1999-05-04 04:00:00|4087.520437|4087.520437|3950.01975|3950.01975|4116.68725|4116.68725|3941.686375|3941.686375|5543522
925876800000|1999-05-05 04:00:00|3945.853062|3945.853062|3920.852937|3920.852937|3958.353125|3958.353125|3829.185812|3829.185812|5607871
925963200000|1999-05-06 04:00:00|3900.0195|3900.0195|3800.019|3800.019|3908.352875|3908.352875|3779.185562|3779.185562|7962110
926049600000|1999-05-07 04:00:00|3766.6855|3766.6855|3820.852437|3820.852437|3883.35275|3883.35275|3762.518812|3762.518812|7410562
926308800000|1999-05-10 04:00:00|3825.019125|3825.019125|3758.352125|3758.352125|3854.185937|3854.185937|3683.35175|3683.35175|5137474
926395200000|1999-05-11 04:00:00|3987.519937|3987.519937|3950.01975|3950.01975|3995.853312|3995.853312|3891.686125|3891.686125|8307408
926481600000|1999-05-12 04:00:00|3958.353125|3958.353125|3933.353|3933.353|4016.68675|4016.68675|3866.686|3866.686|5966820
926568000000|1999-05-13 04:00:00|3950.01975|3950.01975|3929.186312|3929.186312|3983.35325|3983.35325|3891.686125|3891.686125|4442227
926654400000|1999-05-14 04:00:00|3820.852437|3820.852437|3875.019375|3875.019375|3879.186062|3879.186062|3816.68575|3816.68575|5381523
926913600000|1999-05-17 04:00:00|3858.352625|3858.352625|3895.852812|3895.852812|3900.0195|3900.0195|3720.851938|3720.851938|4657326
927000000000|1999-05-18 04:00:00|4066.687|4066.687|3941.686375|3941.686375|4066.687|4066.687|3866.686|3866.686|9848050
927086400000|1999-05-19 04:00:00|4012.520062|4012.520062|3854.185937|3854.185937|4016.68675|4016.68675|3804.185687|3804.185687|6539967
927172800000|1999-05-20 04:00:00|3870.852687|3870.852687|3866.686|3866.686|3912.519563|3912.519563|3850.01925|3850.01925|4986575
927259200000|1999-05-21 04:00:00|3866.686|3866.686|3875.019375|3875.019375|3900.0195|3900.0195|3837.519188|3837.519188|5577872
927518400000|1999-05-24 04:00:00|3883.35275|3883.35275|3825.019125|3825.019125|3891.686125|3891.686125|3720.851938|3720.851938|9313003
927604800000|1999-05-25 04:00:00|3825.019125|3825.019125|3708.351875|3708.351875|3845.852562|3845.852562|3700.0185|3700.0185|5795671
927691200000|1999-05-26 04:00:00|3762.518812|3762.518812|3837.519188|3837.519188|3845.852562|3845.852562|3712.518562|3712.518562|6982765
927777600000|1999-05-27 04:00:00|3775.018875|3775.018875|3787.518937|3787.518937|3820.852437|3820.852437|3700.0185|3700.0185|5383323
927864000000|1999-05-28 04:00:00|3783.35225|3783.35225|3770.852188|3770.852188|3808.352375|3808.352375|3741.685375|3741.685375|4481227
928209600000|1999-06-01 04:00:00|3800.019|3800.019|3720.851938|3720.851938|3800.019|3800.019|3683.35175|3683.35175|4282178
928296000000|1999-06-02 04:00:00|3762.518812|3762.518812|3779.185562|3779.185562|3808.352375|3808.352375|3675.018375|3675.018375|5833620
928382400000|1999-06-03 04:00:00|3820.852437|3820.852437|3908.352875|3908.352875|3916.68625|3916.68625|3816.68575|3816.68575|5415122
928468800000|1999-06-04 04:00:00|3900.0195|3900.0195|4033.3535|4033.3535|4033.3535|4033.3535|3900.0195|3900.0195|5442722
928728000000|1999-06-07 04:00:00|4016.68675|4016.68675|4008.353375|4008.353375|4025.020125|4025.020125|3970.853187|3970.853187|3347833
928814400000|1999-06-08 04:00:00|3987.519937|3987.519937|3891.686125|3891.686125|3991.686625|3991.686625|3841.685875|3841.685875|4018029
928900800000|1999-06-09 04:00:00|3875.019375|3875.019375|3958.353125|3958.353125|3987.519937|3987.519937|3854.185937|3854.185937|3933580
928987200000|1999-06-10 04:00:00|3945.853062|3945.853062|3925.019625|3925.019625|3962.519812|3962.519812|3850.01925|3850.01925|4436527
929073600000|1999-06-11 04:00:00|4000.02|4000.02|3995.853312|3995.853312|4020.853437|4020.853437|3937.519687|3937.519687|5859420
929332800000|1999-06-14 04:00:00|3979.186563|3979.186563|3875.019375|3875.019375|3983.35325|3983.35325|3833.3525|3833.3525|4168329
929419200000|1999-06-15 04:00:00|3866.686|3866.686|3804.185687|3804.185687|3866.686|3866.686|3800.019|3800.019|4678326
929505600000|1999-06-16 04:00:00|3883.35275|3883.35275|3887.519438|3887.519438|3912.519563|3912.519563|3866.686|3866.686|8167159
929592000000|1999-06-17 04:00:00|3900.0195|3900.0195|3995.853312|3995.853312|4054.186938|4054.186938|3895.852812|3895.852812|5854020
929678400000|1999-06-18 04:00:00|4012.520062|4012.520062|4066.687|4066.687|4075.020375|4075.020375|4004.186688|4004.186688|5500172
929937600000|1999-06-21 04:00:00|4108.353875|4108.353875|4125.020625|4125.020625|4125.020625|4125.020625|4037.520187|4037.520187|3213133
930024000000|1999-06-22 04:00:00|4075.020375|4075.020375|4125.020625|4125.020625|4141.687375|4141.687375|4020.853437|4020.853437|4410427
930110400000|1999-06-23 04:00:00|4100.0205|4100.0205|4066.687|4066.687|4104.187187|4104.187187|4029.186813|4029.186813|3356383
930196800000|1999-06-24 04:00:00|4062.520312|4062.520312|3995.853312|3995.853312|4062.520312|4062.520312|3941.686375|3941.686375|4945925
930283200000|1999-06-25 04:00:00|4000.02|4000.02|4016.68675|4016.68675|4075.020375|4075.020375|3995.853312|3995.853312|3250633
930542400000|1999-06-28 04:00:00|4066.687|4066.687|4191.687625|4191.687625|4200.021|4200.021|4054.186938|4054.186938|4873475
930628800000|1999-06-29 04:00:00|4195.854312|4195.854312|4266.688|4266.688|4266.688|4266.688|4141.687375|4141.687375|3870880
930715200000|1999-06-30 04:00:00|4233.3545|4233.3545|4295.854812|4295.854812|4312.521563|4312.521563|4195.854312|4195.854312|5510522
930801600000|1999-07-01 04:00:00|4254.187937|4254.187937|4241.687875|4241.687875|4279.188063|4279.188063|4216.68775|4216.68775|4524877
930888000000|1999-07-02 04:00:00|4216.68775|4216.68775|4266.688|4266.688|4279.188063|4279.188063|4208.354375|4208.354375|2808135
931233600000|1999-07-06 04:00:00|4266.688|4266.688|4304.188187|4304.188187|4358.355125|4358.355125|4245.854562|4245.854562|4187979
931320000000|1999-07-07 04:00:00|4312.521563|4312.521563|4370.855188|4370.855188|4379.188562|4379.188562|4300.0215|4300.0215|3936580
931406400000|1999-07-08 04:00:00|4333.355|4333.355|4366.6885|4366.6885|4383.35525|4383.35525|4308.354875|4308.354875|3974380
931492800000|1999-07-09 04:00:00|4350.02175|4350.02175|4387.521937|4387.521937|4400.022|4400.022|4320.854938|4320.854938|3871180
931752000000|1999-07-12 04:00:00|4341.688375|4341.688375|4358.355125|4358.355125|4391.688625|4391.688625|4320.854938|4320.854938|2785786
931838400000|1999-07-13 04:00:00|4333.355|4333.355|4341.688375|4341.688375|4391.688625|4391.688625|4316.68825|4316.68825|3448632
931924800000|1999-07-14 04:00:00|4350.02175|4350.02175|4400.022|4400.022|4433.3555|4433.3555|4337.521687|4337.521687|3773681
932011200000|1999-07-15 04:00:00|4466.689|4466.689|4662.523312|4662.523312|4662.523312|4662.523312|4441.688875|4441.688875|6462117
932097600000|1999-07-16 04:00:00|4658.356625|4658.356625|4641.689875|4641.689875|4662.523312|4662.523312|4575.022875|4575.022875|4399928
932356800000|1999-07-19 04:00:00|4633.3565|4633.3565|4654.189938|4654.189938|4654.189938|4654.189938|4583.35625|4583.35625|3017984
932443200000|1999-07-20 04:00:00|4575.022875|4575.022875|4366.6885|4366.6885|4608.356375|4608.356375|4345.855062|4345.855062|6248968
932529600000|1999-07-21 04:00:00|4400.022|4400.022|4387.521937|4387.521937|4466.689|4466.689|4337.521687|4337.521687|4691676
932616000000|1999-07-22 04:00:00|4379.188562|4379.188562|4266.688|4266.688|4420.855438|4420.855438|4225.021125|4225.021125|4678476
932702400000|1999-07-23 04:00:00|4291.688125|4291.688125|4308.354875|4308.354875|4345.855062|4345.855062|4266.688|4266.688|2600986
932961600000|1999-07-26 04:00:00|4233.3545|4233.3545|4254.187937|4254.187937|4312.521563|4312.521563|4220.854438|4220.854438|2750386
933048000000|1999-07-27 04:00:00|4258.354625|4258.354625|4162.520812|4162.520812|4270.854688|4270.854688|4162.520812|4162.520812|5705821
933134400000|1999-07-28 04:00:00|4212.521062|4212.521062|4341.688375|4341.688375|4375.021875|4375.021875|4204.187687|4204.187687|5043124
933220800000|1999-07-29 04:00:00|4270.854688|4270.854688|4279.188063|4279.188063|4287.521437|4287.521437|4225.021125|4225.021125|4085379
933307200000|1999-07-30 04:00:00|4320.854938|4320.854938|4254.187937|4254.187937|4333.355|4333.355|4237.521187|4237.521187|4057179
933566400000|1999-08-02 04:00:00|4208.354375|4208.354375|4158.354125|4158.354125|4279.188063|4279.188063|4133.354|4133.354|4064079
933652800000|1999-08-03 04:00:00|4150.02075|4150.02075|4041.686875|4041.686875|4183.35425|4183.35425|4033.3535|4033.3535|5856720
933739200000|1999-08-04 04:00:00|4041.686875|4041.686875|3925.019625|3925.019625|4054.186938|4054.186938|3883.35275|3883.35275|6196769
933825600000|1999-08-05 04:00:00|3933.353|3933.353|3837.519188|3837.519188|3941.686375|3941.686375|3716.68525|3716.68525|11251743
933912000000|1999-08-06 04:00:00|3808.352375|3808.352375|3820.852437|3820.852437|3895.852812|3895.852812|3745.852063|3745.852063|5042974
934171200000|1999-08-09 04:00:00|3833.3525|3833.3525|3729.185312|3729.185312|3858.352625|3858.352625|3666.685|3666.685|7231163
934257600000|1999-08-10 04:00:00|3670.851688|3670.851688|3775.018875|3775.018875|3791.685625|3791.685625|3575.017875|3575.017875|9127904
934344000000|1999-08-11 04:00:00|3850.01925|3850.01925|3850.01925|3850.01925|3858.352625|3858.352625|3766.6855|3766.6855|6300118
934430400000|1999-08-12 04:00:00|4016.68675|4016.68675|3958.353125|3958.353125|4054.186938|4054.186938|3937.519687|3937.519687|7158714
934516800000|1999-08-13 04:00:00|4062.520312|4062.520312|4225.021125|4225.021125|4233.3545|4233.3545|4041.686875|4041.686875|6395818
934776000000|1999-08-16 04:00:00|4229.187813|4229.187813|4266.688|4266.688|4266.688|4266.688|4200.021|4200.021|4901075
934862400000|1999-08-17 04:00:00|4287.521437|4287.521437|4204.187687|4204.187687|4308.354875|4308.354875|4154.187437|4154.187437|4235528
934948800000|1999-08-18 04:00:00|4250.02125|4250.02125|4175.020875|4175.020875|4250.02125|4250.02125|4154.187437|4154.187437|3033134
935035200000|1999-08-19 04:00:00|4116.68725|4116.68725|4100.0205|4100.0205|4129.187313|4129.187313|4033.3535|4033.3535|5157124
935121600000|1999-08-20 04:00:00|4129.187313|4129.187313|4187.520937|4187.520937|4191.687625|4191.687625|4104.187187|4104.187187|2943885
935380800000|1999-08-23 04:00:00|4208.354375|4208.354375|4283.35475|4283.35475|4300.0215|4300.0215|4204.187687|4204.187687|3455682
935467200000|1999-08-24 04:00:00|4250.02125|4250.02125|4254.187937|4254.187937|4283.35475|4283.35475|4158.354125|4158.354125|3536982
935553600000|1999-08-25 04:00:00|4262.521313|4262.521313|4379.188562|4379.188562|4391.688625|4391.688625|4212.521062|4212.521062|5387373
935640000000|1999-08-26 04:00:00|4383.35525|4383.35525|4200.021|4200.021|4425.022125|4425.022125|4200.021|4200.021|5149024
935726400000|1999-08-27 04:00:00|4208.354375|4208.354375|4266.688|4266.688|4275.021375|4275.021375|4187.520937|4187.520937|6055019
935985600000|1999-08-30 04:00:00|4233.3545|4233.3545|4125.020625|4125.020625|4258.354625|4258.354625|4125.020625|4125.020625|2949585
936072000000|1999-08-31 04:00:00|4175.020875|4175.020875|4100.0205|4100.0205|4175.020875|4175.020875|4025.020125|4025.020125|4372928
936158400000|1999-09-01 04:00:00|4083.35375|4083.35375|4083.35375|4083.35375|4112.520562|4112.520562|4045.853562|4045.853562|3179234
936244800000|1999-09-02 04:00:00|4033.3535|4033.3535|4066.687|4066.687|4091.687125|4091.687125|3937.519687|3937.519687|4335128
936331200000|1999-09-03 04:00:00|4191.687625|4191.687625|4237.521187|4237.521187|4250.02125|4250.02125|4179.187563|4179.187563|4842875
936676800000|1999-09-07 04:00:00|4233.3545|4233.3545|4229.187813|4229.187813|4291.688125|4291.688125|4200.021|4200.021|2579087
936763200000|1999-09-08 04:00:00|4195.854312|4195.854312|4308.354875|4308.354875|4329.188312|4329.188312|4170.854188|4170.854188|4650726
936849600000|1999-09-09 04:00:00|4329.188312|4329.188312|4412.522063|4412.522063|4429.188812|4429.188812|4291.688125|4291.688125|6742166
936936000000|1999-09-10 04:00:00|4520.855937|4520.855937|4516.68925|4516.68925|4550.02275|4550.02275|4470.855687|4470.855687|7224563
937195200000|1999-09-13 04:00:00|4479.189062|4479.189062|4558.356125|4558.356125|4566.6895|4566.6895|4475.022375|4475.022375|3447432
937281600000|1999-09-14 04:00:00|4550.02275|4550.02275|4533.356|4533.356|4562.522813|4562.522813|4491.689125|4491.689125|3920830
937368000000|1999-09-15 04:00:00|4533.356|4533.356|4400.022|4400.022|4583.35625|4583.35625|4391.688625|4391.688625|5862270
937454400000|1999-09-16 04:00:00|4412.522063|4412.522063|4400.022|4400.022|4458.355625|4458.355625|4370.855188|4370.855188|3658031
937540800000|1999-09-17 04:00:00|4466.689|4466.689|4479.189062|4479.189062|4508.355875|4508.355875|4400.022|4400.022|4358678
937800000000|1999-09-20 04:00:00|4483.35575|4483.35575|4466.689|4466.689|4495.855812|4495.855812|4450.02225|4450.02225|3324583
937886400000|1999-09-21 04:00:00|4433.3555|4433.3555|4379.188562|4379.188562|4437.522187|4437.522187|4337.521687|4337.521687|4211528
937972800000|1999-09-22 04:00:00|4370.855188|4370.855188|4425.022125|4425.022125|4470.855687|4470.855687|4279.188063|4279.188063|5818620
938059200000|1999-09-23 04:00:00|4491.689125|4491.689125|4425.022125|4425.022125|4558.356125|4558.356125|4416.68875|4416.68875|6550017
938145600000|1999-09-24 04:00:00|4400.022|4400.022|4433.3555|4433.3555|4491.689125|4491.689125|4350.02175|4350.02175|6453267
938404800000|1999-09-27 04:00:00|4466.689|4466.689|4391.688625|4391.688625|4504.189188|4504.189188|4391.688625|4391.688625|4707426
938491200000|1999-09-28 04:00:00|4408.355375|4408.355375|4408.355375|4408.355375|4441.688875|4441.688875|4341.688375|4341.688375|4033629
938577600000|1999-09-29 04:00:00|4425.022125|4425.022125|4466.689|4466.689|4550.02275|4550.02275|4420.855438|4420.855438|4420027
938664000000|1999-09-30 04:00:00|4483.35575|4483.35575|4575.022875|4575.022875|4600.023|4600.023|4416.68875|4416.68875|7181664
938750400000|1999-10-01 04:00:00|4558.356125|4558.356125|4637.523187|4637.523187|4650.02325|4650.02325|4470.855687|4470.855687|5057074
939009600000|1999-10-04 04:00:00|4620.856437|4620.856437|4745.857063|4745.857063|4745.857063|4745.857063|4620.856437|4620.856437|8603506
939096000000|1999-10-05 04:00:00|4716.69025|4716.69025|4712.523562|4712.523562|4833.3575|4833.3575|4666.69|4666.69|7491862
939182400000|1999-10-06 04:00:00|4716.69025|4716.69025|4829.190812|4829.190812|4833.3575|4833.3575|4683.35675|4683.35675|5533772
939268800000|1999-10-07 04:00:00|4829.190812|4829.190812|4816.69075|4816.69075|4845.857563|4845.857563|4775.023875|4775.023875|3783431
939355200000|1999-10-08 04:00:00|4812.524062|4812.524062|4966.6915|4966.6915|4970.858187|4970.858187|4795.857313|4795.857313|5165974
939614400000|1999-10-11 04:00:00|4950.02475|4950.02475|4975.024875|4975.024875|5004.191687|5004.191687|4933.358|4933.358|4547377
939700800000|1999-10-12 04:00:00|4970.858187|4970.858187|4908.357875|4908.357875|4970.858187|4970.858187|4850.02425|4850.02425|4732926
939787200000|1999-10-13 04:00:00|4850.02425|4850.02425|4750.02375|4750.02375|4895.857812|4895.857812|4708.356875|4708.356875|6648866
939873600000|1999-10-14 04:00:00|4750.02375|4750.02375|4733.357|4733.357|4754.190437|4754.190437|4641.689875|4641.689875|4576027
939960000000|1999-10-15 04:00:00|4662.523312|4662.523312|4566.6895|4566.6895|4662.523312|4662.523312|4562.522813|4562.522813|5493422
940219200000|1999-10-18 04:00:00|4583.35625|4583.35625|4595.856313|4595.856313|4608.356375|4608.356375|4500.0225|4500.0225|5749771
940305600000|1999-10-19 04:00:00|4675.023375|4675.023375|4695.856813|4695.856813|4758.357125|4758.357125|4650.02325|4650.02325|4443727
940392000000|1999-10-20 04:00:00|4725.023625|4725.023625|4825.024125|4825.024125|4829.190812|4829.190812|4645.856563|4645.856563|4769976
940478400000|1999-10-21 04:00:00|4800.024|4800.024|4791.690625|4791.690625|4808.357375|4808.357375|4712.523562|4712.523562|3927130
940564800000|1999-10-22 04:00:00|4775.023875|4775.023875|4820.857437|4820.857437|4854.190937|4854.190937|4775.023875|4775.023875|3619931
940824000000|1999-10-25 04:00:00|4766.6905|4766.6905|4795.857313|4795.857313|4837.524188|4837.524188|4733.357|4733.357|3381733
940910400000|1999-10-26 04:00:00|4966.6915|4966.6915|4712.523562|4712.523562|4966.6915|4966.6915|4683.35675|4683.35675|10908395
940996800000|1999-10-27 04:00:00|4700.0235|4700.0235|4645.856563|4645.856563|4741.690375|4741.690375|4604.189688|4604.189688|7040514
941083200000|1999-10-28 04:00:00|4758.357125|4758.357125|4970.858187|4970.858187|5004.191687|5004.191687|4741.690375|4741.690375|9653201
941169600000|1999-10-29 04:00:00|5066.692|5066.692|5050.02525|5050.02525|5233.3595|5233.3595|5025.025125|5025.025125|11113444
941432400000|1999-11-01 05:00:00|5041.691875|5041.691875|5083.35875|5083.35875|5137.525687|5137.525687|5037.525187|5037.525187|5404172
941518800000|1999-11-02 05:00:00|5133.359|5133.359|5133.359|5133.359|5166.6925|5166.6925|5050.02525|5050.02525|5684071
941605200000|1999-11-03 05:00:00|5116.69225|5116.69225|5016.69175|5016.69175|5129.192313|5129.192313|4991.691625|4991.691625|4579477
941691600000|1999-11-04 05:00:00|5087.525437|5087.525437|5066.692|5066.692|5129.192313|5129.192313|5045.858562|5045.858562|3376033
941778000000|1999-11-05 05:00:00|5133.359|5133.359|5200.026|5200.026|5250.02625|5250.02625|5133.359|5133.359|5556572
942037200000|1999-11-08 05:00:00|5200.026|5200.026|5275.026375|5275.026375|5295.859812|5295.859812|5170.859188|5170.859188|5944920
942123600000|1999-11-09 05:00:00|5237.526187|5237.526187|5333.36|5333.36|5333.36|5333.36|5087.525437|5087.525437|9563952
942210000000|1999-11-10 05:00:00|5183.35925|5183.35925|5145.859062|5145.859062|5200.026|5200.026|5129.192313|5129.192313|6487017
942296400000|1999-11-11 05:00:00|5158.359125|5158.359125|5254.192937|5254.192937|5262.526313|5262.526313|5137.525687|5137.525687|3725531
942382800000|1999-11-12 05:00:00|5295.859812|5295.859812|5362.526813|5362.526813|5375.026875|5375.026875|5254.192937|5254.192937|4732626
942642000000|1999-11-15 05:00:00|5387.526937|5387.526937|5250.02625|5250.02625|5387.526937|5387.526937|5195.859312|5195.859312|6704966
942728400000|1999-11-16 05:00:00|5250.02625|5250.02625|5358.360125|5358.360125|5358.360125|5358.360125|5191.692625|5191.692625|6672116
942814800000|1999-11-17 05:00:00|5341.693375|5341.693375|5329.193312|5329.193312|5441.693875|5441.693875|5320.859937|5320.859937|5999520
942901200000|1999-11-18 05:00:00|5350.02675|5350.02675|5533.361|5533.361|5566.6945|5566.6945|5337.526687|5337.526687|10235648
942987600000|1999-11-19 05:00:00|5495.860813|5495.860813|5483.36075|5483.36075|5533.361|5533.361|5429.193812|5429.193812|6281518
943246800000|1999-11-22 05:00:00|5525.027625|5525.027625|5433.3605|5433.3605|5525.027625|5525.027625|5362.526813|5362.526813|5473922
943333200000|1999-11-23 05:00:00|5337.526687|5337.526687|5374.766207|5374.766207|5416.69375|5416.69375|5320.859937|5320.859937|5240073
943419600000|1999-11-24 05:00:00|5362.526813|5362.526813|5300.0265|5300.0265|5383.36025|5383.36025|5270.859688|5270.859688|4369028
943592400000|1999-11-26 05:00:00|5325.026625|5325.026625|5366.6935|5366.6935|5366.6935|5366.6935|5316.69325|5316.69325|1854290
943851600000|1999-11-29 05:00:00|5354.193438|5354.193438|5333.36|5333.36|5375.026875|5375.026875|5304.193188|5304.193188|4086429
943938000000|1999-11-30 05:00:00|5387.526937|5387.526937|5279.193062|5279.193062|5400.027|5400.027|5266.693|5266.693|4603176
944024400000|1999-12-01 05:00:00|5312.526563|5312.526563|5420.860437|5420.860437|5425.027125|5425.027125|5291.693125|5291.693125|5170024
944110800000|1999-12-02 05:00:00|5416.69375|5416.69375|5418.256424|5418.256424|5500.0275|5500.0275|5350.02675|5350.02675|5392623
944197200000|1999-12-03 05:00:00|5533.361|5533.361|5616.69475|5616.69475|5625.028125|5625.028125|5520.860937|5520.860937|7082664
944456400000|1999-12-06 05:00:00|5612.528062|5612.528062|5556.538449|5556.538449|5612.528062|5612.528062|5516.69425|5516.69425|3955180
944542800000|1999-12-07 05:00:00|5562.527812|5562.527812|5550.02775|5550.02775|5591.694625|5591.694625|5508.360875|5508.360875|4424977
944629200000|1999-12-08 05:00:00|5579.194562|5579.194562|5619.559431|5619.559431|5700.0285|5700.0285|5537.527687|5537.527687|5699521
944715600000|1999-12-09 05:00:00|5550.02775|5550.02775|5816.69575|5816.69575|5825.029125|5825.029125|5550.02775|5550.02775|9204103
944802000000|1999-12-10 05:00:00|5866.696|5866.696|5933.363|5933.363|5962.529812|5962.529812|5854.195937|5854.195937|7871660
945061200000|1999-12-13 05:00:00|5995.863312|5995.863312|6074.249038|6074.249038|6200.031|6200.031|5975.029875|5975.029875|8490557
945147600000|1999-12-14 05:00:00|6154.197437|6154.197437|6166.6975|6166.6975|6191.697625|6191.697625|6062.530313|6062.530313|7555312
945234000000|1999-12-15 05:00:00|6066.697|6066.697|6233.3645|6233.3645|6250.03125|6250.03125|6041.696875|6041.696875|10210448
945320400000|1999-12-16 05:00:00|6241.697875|6241.697875|6445.865563|6445.865563|6450.03225|6450.03225|6208.364375|6208.364375|7702761
945406800000|1999-12-17 05:00:00|6462.532312|6462.532312|6583.36625|6583.36625|6583.36625|6583.36625|6454.198938|6454.198938|14521727
945666000000|1999-12-20 05:00:00|6566.6995|6566.6995|6564.876824|6564.876824|6587.532938|6587.532938|6383.36525|6383.36525|7010514
945752400000|1999-12-21 05:00:00|6416.69875|6416.69875|6386.7506|6386.7506|6454.198938|6454.198938|6325.031625|6325.031625|4963325
945838800000|1999-12-22 05:00:00|6429.198812|6429.198812|6420.865437|6420.865437|6479.199062|6479.199062|6337.531687|6337.531687|3486132
945925200000|1999-12-23 05:00:00|6495.865813|6495.865813|6475.032375|6475.032375|6529.199312|6529.199312|6425.032125|6425.032125|3617981
946270800000|1999-12-27 05:00:00|6533.366|6533.366|6520.865937|6520.865937|6575.032875|6575.032875|6475.032375|6475.032375|5921520
946357200000|1999-12-28 05:00:00|6520.865937|6520.865937|6641.699875|6641.699875|6770.867188|6770.867188|6500.0325|6500.0325|4837175
946443600000|1999-12-29 05:00:00|6783.36725|6783.36725|6725.033625|6725.033625|6875.034375|6875.034375|6700.0335|6700.0335|3986080
946530000000|1999-12-30 05:00:00|10175|10175|10018.75|10018.75|10243.75|10243.75|9987.5|9987.5|2805700
946616400000|1999-12-31 05:00:00|6743.75|6743.75|6875|6875|6975|6975|6725|6725|3097800
946875600000|2000-01-03 05:00:00|6862.5|6862.5|6518.75|6518.75|6918.75|6918.75|6381.25|6381.25|12030800
946962000000|2000-01-04 05:00:00|6400|6400|6175|6175|6431.25|6431.25|5700|5700|8773800
947048400000|2000-01-05 05:00:00|6175|6175|6300|6300|6300|6300|6100|6100|6931400
947134800000|2000-01-06 05:00:00|6162.5|6162.5|6000|6000|6200|6200|6000|6000|6607400
947221200000|2000-01-07 05:00:00|6175|6175|6350|6350|6350|6350|6075|6075|6206800
947480400000|2000-01-10 05:00:00|6200|6200|6318.75|6318.75|6356.25|6356.25|6200|6200|5454000
947566800000|2000-01-11 05:00:00|6343.75|6343.75|6156.25|6156.25|6362.5|6362.5|6125|6125|4371600
947653200000|2000-01-12 05:00:00|6156.25|6156.25|6106.25|6106.25|6206.25|6206.25|6068.75|6068.75|4599400
947739600000|2000-01-13 05:00:00|6212.5|6212.5|6212.5|6212.5|6250|6250|6150|6150|4538900
947826000000|2000-01-14 05:00:00|6237.5|6237.5|6193.75|6193.75|6243.75|6243.75|6118.75|6118.75|4578000
948171600000|2000-01-18 05:00:00|6125|6125|6050|6050|6125|6125|6012.5|6012.5|5322000
948258000000|2000-01-19 05:00:00|6012.5|6012.5|6187.5|6187.5|6243.75|6243.75|6012.5|6012.5|5176400
948344400000|2000-01-20 05:00:00|6156.25|6156.25|6081.25|6081.25|6175|6175|5987.5|5987.5|7213400
948430800000|2000-01-21 05:00:00|6150|6150|6000|6000|6150|6150|5943.75|5943.75|6682900
948690000000|2000-01-24 05:00:00|6093.75|6093.75|5800|5800|6093.75|6093.75|5668.75|5668.75|7339600
948776400000|2000-01-25 05:00:00|5700|5700|5612.5|5612.5|5712.5|5712.5|5487.5|5487.5|10252400
948862800000|2000-01-26 05:00:00|5593.75|5593.75|5737.5|5737.5|5768.75|5768.75|5506.25|5506.25|8468400
948949200000|2000-01-27 05:00:00|5787.5|5787.5|5825|5825|5950|5950|5618.75|5618.75|6915900
949035600000|2000-01-28 05:00:00|5700|5700|5562.5|5562.5|5743.75|5743.75|5550|5550|7425100
949294800000|2000-01-31 05:00:00|5650|5650|5662.5|5662.5|5681.25|5681.25|5506.25|5506.25|5958600
949381200000|2000-02-01 05:00:00|5693.75|5693.75|6200|6200|6200|6200|5681.25|5681.25|10950500
949467600000|2000-02-02 05:00:00|6100|6100|6075|6075|6150|6150|5962.5|5962.5|5862100
949554000000|2000-02-03 05:00:00|6050|6050|6050|6050|6062.5|6062.5|5900|5900|4008800
949640400000|2000-02-04 05:00:00|6100|6100|6112.5|6112.5|6150|6150|6031.25|6031.25|4063900
949899600000|2000-02-07 05:00:00|6100|6100|5900|5900|6100|6100|5900|5900|3818600
949986000000|2000-02-08 05:00:00|5975|5975|6100|6100|6143.75|6143.75|5956.25|5956.25|4501700
950072400000|2000-02-09 05:00:00|6131.25|6131.25|5875|5875|6131.25|6131.25|5875|5875|5289700
950158800000|2000-02-10 05:00:00|5900|5900|5956.25|5956.25|5993.75|5993.75|5837.5|5837.5|3644900
950245200000|2000-02-11 05:00:00|5950|5950|6006.25|6006.25|6050|6050|5918.75|5918.75|4647100
950504400000|2000-02-14 05:00:00|5950|5950|6031.25|6031.25|6050|6050|5943.75|5943.75|3173900
950590800000|2000-02-15 05:00:00|6006.25|6006.25|5975|5975|6018.75|6018.75|5906.25|5906.25|3531100
950677200000|2000-02-16 05:00:00|5875|5875|5725|5725|5937.5|5937.5|5575|5575|6829800
950763600000|2000-02-17 05:00:00|5725|5725|5450|5450|5743.75|5743.75|5356.25|5356.25|10785700
950850000000|2000-02-18 05:00:00|5456.25|5456.25|5375|5375|5581.25|5581.25|5281.25|5281.25|10402700
951195600000|2000-02-22 05:00:00|5412.5|5412.5|5362.5|5362.5|5556.25|5556.25|5312.5|5312.5|8019200
951282000000|2000-02-23 05:00:00|5418.75|5418.75|5481.25|5481.25|5500|5500|5287.5|5287.5|6533700
951368400000|2000-02-24 05:00:00|5493.75|5493.75|5306.25|5306.25|5518.75|5518.75|5262.5|5262.5|7763600
951454800000|2000-02-25 05:00:00|5350|5350|5300|5300|5425|5425|5275|5275|6155600
951714000000|2000-02-28 05:00:00|5375|5375|5681.25|5681.25|5687.5|5687.5|5293.75|5293.75|8120200
951800400000|2000-02-29 05:00:00|5743.75|5743.75|5750|5750|5843.75|5843.75|5681.25|5681.25|7119900
951886800000|2000-03-01 05:00:00|5781.25|5781.25|5562.5|5562.5|5831.25|5831.25|5431.25|5431.25|6504000
951973200000|2000-03-02 05:00:00|5556.25|5556.25|5512.5|5512.5|5625|5625|5418.75|5418.75|5352000
952059600000|2000-03-03 05:00:00|5550|5550|5450|5450|5581.25|5581.25|5437.5|5437.5|5835400
952318800000|2000-03-06 05:00:00|5437.5|5437.5|5387.5|5387.5|5468.75|5468.75|5312.5|5312.5|4821800
952405200000|2000-03-07 05:00:00|5500|5500|5237.5|5237.5|5500|5500|5100|5100|8491900
952491600000|2000-03-08 05:00:00|5231.25|5231.25|5250|5250|5375|5375|5168.75|5168.75|6631400
952578000000|2000-03-09 05:00:00|5331.25|5331.25|5531.25|5531.25|5550|5550|5175|5175|5736400
952664400000|2000-03-10 05:00:00|5562.5|5562.5|5350|5350|5581.25|5581.25|5337.5|5337.5|4456000
952923600000|2000-03-13 05:00:00|5262.5|5262.5|5300|5300|5318.75|5318.75|5181.25|5181.25|4412500
953010000000|2000-03-14 05:00:00|5275|5275|5231.25|5231.25|5331.25|5331.25|5187.5|5187.5|5094600
953096400000|2000-03-15 05:00:00|5262.5|5262.5|5700|5700|5725|5725|5187.5|5187.5|8097100
953182800000|2000-03-16 05:00:00|5900|5900|6150|6150|6187.5|6187.5|5862.5|5862.5|12165000
953269200000|2000-03-17 05:00:00|6150|6150|6318.75|6318.75|6456.25|6456.25|6150|6150|13587500
953528400000|2000-03-20 05:00:00|6343.75|6343.75|6362.5|6362.5|6412.5|6412.5|6193.75|6193.75|5350300
953614800000|2000-03-21 05:00:00|6362.5|6362.5|6350|6350|6468.75|6468.75|6181.25|6181.25|5552300
953701200000|2000-03-22 05:00:00|6237.5|6237.5|6306.25|6306.25|6393.75|6393.75|6112.5|6112.5|4746500
953787600000|2000-03-23 05:00:00|6306.25|6306.25|6412.5|6412.5|6431.25|6431.25|6218.75|6218.75|5540300
953874000000|2000-03-24 05:00:00|6400|6400|6437.5|6437.5|6531.25|6531.25|6350|6350|5903600
954133200000|2000-03-27 05:00:00|6437.5|6437.5|6437.5|6437.5|6462.5|6462.5|6300|6300|3828000
954219600000|2000-03-28 05:00:00|6306.25|6306.25|6400|6400|6575|6575|6300|6300|4848400
954306000000|2000-03-29 05:00:00|6487.5|6487.5|6850|6850|6856.25|6856.25|6487.5|6487.5|6945300
954392400000|2000-03-30 05:00:00|6800|6800|6700|6700|6956.25|6956.25|6593.75|6593.75|7934300
954478800000|2000-03-31 05:00:00|6700|6700|6450|6450|6731.25|6731.25|6425|6425|5169700
954734400000|2000-04-03 04:00:00|6550|6550|6800|6800|6806.25|6806.25|6543.75|6543.75|5898500
954820800000|2000-04-04 04:00:00|6775|6775|6462.5|6462.5|6862.5|6862.5|6343.75|6343.75|8330200
954907200000|2000-04-05 04:00:00|6350|6350|6400|6400|6462.5|6462.5|6300|6300|5246300
954993600000|2000-04-06 04:00:00|6393.75|6393.75|6593.75|6593.75|6700|6700|6325|6325|4234800
955080000000|2000-04-07 04:00:00|6612.5|6612.5|6412.5|6412.5|6731.25|6731.25|6412.5|6412.5|3425600
955339200000|2000-04-10 04:00:00|6512.5|6512.5|6668.75|6668.75|6725|6725|6425|6425|3992300
955425600000|2000-04-11 04:00:00|6568.75|6568.75|6737.5|6737.5|6737.5|6737.5|6562.5|6562.5|3714600
955512000000|2000-04-12 04:00:00|6818.75|6818.75|6600|6600|7000|7000|6600|6600|7081600
955598400000|2000-04-13 04:00:00|6631.25|6631.25|6250|6250|6631.25|6631.25|6000|6000|7953100
955684800000|2000-04-14 04:00:00|6000|6000|5700|5700|6025|6025|5693.75|5693.75|7695600
955944000000|2000-04-17 04:00:00|5637.5|5637.5|5725|5725|5818.75|5818.75|5531.25|5531.25|8667000
956030400000|2000-04-18 04:00:00|5700|5700|5875|5875|5931.25|5931.25|5606.25|5606.25|7233700
956116800000|2000-04-19 04:00:00|5868.75|5868.75|5875|5875|6000|6000|5762.5|5762.5|5078400
956203200000|2000-04-20 04:00:00|5812.5|5812.5|5862.5|5862.5|5912.5|5912.5|5725|5725|4111100
956548800000|2000-04-24 04:00:00|5800|5800|5956.25|5956.25|6175|6175|5787.5|5787.5|4850200
956635200000|2000-04-25 04:00:00|6025|6025|5900|5900|6031.25|6031.25|5868.75|5868.75|5227700
956721600000|2000-04-26 04:00:00|5950|5950|6050|6050|6087.5|6087.5|5943.75|5943.75|4469400
956808000000|2000-04-27 04:00:00|6000|6000|5881.25|5881.25|6000|6000|5825|5825|4940000
956894400000|2000-04-28 04:00:00|5825|5825|5650|5650|5887.5|5887.5|5550|5550|6475300
957153600000|2000-05-01 04:00:00|5650|5650|5612.5|5612.5|5787.5|5787.5|5612.5|5612.5|4360000
957240000000|2000-05-02 04:00:00|5725|5725|5681.25|5681.25|5793.75|5793.75|5606.25|5606.25|3961700
957326400000|2000-05-03 04:00:00|5550|5550|5400|5400|5556.25|5556.25|5256.25|5256.25|6666000
957412800000|2000-05-04 04:00:00|5375|5375|5250|5250|5381.25|5381.25|5181.25|5181.25|6863800
957499200000|2000-05-05 04:00:00|5181.25|5181.25|5331.25|5331.25|5350|5350|5118.75|5118.75|6345700
957758400000|2000-05-08 04:00:00|5312.5|5312.5|5356.25|5356.25|5412.5|5412.5|5200|5200|5133800
957844800000|2000-05-09 04:00:00|5356.25|5356.25|5250|5250|5462.5|5462.5|5175|5175|4821700
957931200000|2000-05-10 04:00:00|5250|5250|5400|5400|5425|5425|5168.75|5168.75|6547300
958017600000|2000-05-11 04:00:00|5450|5450|5387.5|5387.5|5525|5525|5306.25|5306.25|4413300
958104000000|2000-05-12 04:00:00|5375|5375|5400|5400|5525|5525|5362.5|5362.5|3683400
958363200000|2000-05-15 04:00:00|5350|5350|5650|5650|5687.5|5687.5|5350|5350|5611300
958449600000|2000-05-16 04:00:00|5650|5650|5343.75|5343.75|5650|5650|5200|5200|13052500
958536000000|2000-05-17 04:00:00|5275|5275|5225|5225|5343.75|5343.75|5150|5150|7027500
958622400000|2000-05-18 04:00:00|5187.5|5187.5|5150|5150|5343.75|5343.75|5131.25|5131.25|6951400
958708800000|2000-05-19 04:00:00|5118.75|5118.75|5156.25|5156.25|5225|5225|5106.25|5106.25|5682600
958968000000|2000-05-22 04:00:00|5168.75|5168.75|5037.5|5037.5|5200|5200|5000|5000|5313500
959054400000|2000-05-23 04:00:00|5062.5|5062.5|4975|4975|5112.5|5112.5|4818.75|4818.75|6293100
959140800000|2000-05-24 04:00:00|4800|4800|4675|4675|4800|4800|4412.5|4412.5|17769300
959227200000|2000-05-25 04:00:00|4800|4800|4650|4650|4981.25|4981.25|4631.25|4631.25|8604400
959313600000|2000-05-26 04:00:00|4850|4850|4687.5|4687.5|4875|4875|4625|4625|4711400
959659200000|2000-05-30 04:00:00|4750|4750|4725|4725|4781.25|4781.25|4662.5|4662.5|4767600
959745600000|2000-05-31 04:00:00|4675|4675|4900|4900|4912.5|4912.5|4662.5|4662.5|6583700
959832000000|2000-06-01 04:00:00|4900|4900|4987.5|4987.5|5006.25|5006.25|4850|4850|6049000
959918400000|2000-06-02 04:00:00|5275|5275|5362.5|5362.5|5400|5400|5200|5200|8388800
960177600000|2000-06-05 04:00:00|5350|5350|5237.5|5237.5|5362.5|5362.5|5225|5225|3858000
960264000000|2000-06-06 04:00:00|5206.25|5206.25|5037.5|5037.5|5206.25|5206.25|5006.25|5006.25|6753000
960350400000|2000-06-07 04:00:00|5125|5125|5056.25|5056.25|5181.25|5181.25|4987.5|4987.5|4581800
960436800000|2000-06-08 04:00:00|5143.75|5143.75|4987.5|4987.5|5150|5150|4950|4950|5036400
960523200000|2000-06-09 04:00:00|5037.5|5037.5|4818.75|4818.75|5125|5125|4762.5|4762.5|5466100
960782400000|2000-06-12 04:00:00|4756.25|4756.25|4600|4600|4756.25|4756.25|4500|4500|12584100
960868800000|2000-06-13 04:00:00|4612.5|4612.5|4937.5|4937.5|4968.75|4968.75|4593.75|4593.75|9177000
960955200000|2000-06-14 04:00:00|4975|4975|5100|5100|5100|5100|4906.25|4906.25|8827700
961041600000|2000-06-15 04:00:00|5093.75|5093.75|5087.5|5087.5|5125|5125|5025|5025|5048400
961128000000|2000-06-16 04:00:00|5087.5|5087.5|4981.25|4981.25|5100|5100|4956.25|4956.25|7158700
961387200000|2000-06-19 04:00:00|4937.5|4937.5|5000|5000|5000|5000|4875|4875|5058600
961473600000|2000-06-20 04:00:00|4912.5|4912.5|4887.5|4887.5|4975|4975|4837.5|4837.5|5080900
961560000000|2000-06-21 04:00:00|4887.5|4887.5|4856.25|4856.25|4887.5|4887.5|4768.75|4768.75|3773900
961646400000|2000-06-22 04:00:00|4762.5|4762.5|4787.5|4787.5|4818.75|4818.75|4693.75|4693.75|5537600
961732800000|2000-06-23 04:00:00|4806.25|4806.25|4800|4800|4812.5|4812.5|4706.25|4706.25|3631600
961992000000|2000-06-26 04:00:00|4762.5|4762.5|4712.5|4712.5|4837.5|4837.5|4706.25|4706.25|3663400
962078400000|2000-06-27 04:00:00|4762.5|4762.5|4956.25|4956.25|5012.5|5012.5|4750|4750|6641200
962164800000|2000-06-28 04:00:00|4981.25|4981.25|4812.5|4812.5|4993.75|4993.75|4812.5|4812.5|5233400
962251200000|2000-06-29 04:00:00|4812.5|4812.5|4787.5|4787.5|4825|4825|4712.5|4712.5|5339200
962337600000|2000-06-30 04:00:00|4806.25|4806.25|4993.75|4993.75|5003.906|5003.906|4762.5|4762.5|5055500
962596800000|2000-07-03 04:00:00|4968.75|4968.75|4968.75|4968.75|4987.5|4987.5|4862.5|4862.5|1885300
962769600000|2000-07-05 04:00:00|4993.75|4993.75|5025|5025|5087.5|5087.5|4962.5|4962.5|4063400
962856000000|2000-07-06 04:00:00|5037.5|5037.5|5125|5125|5212.5|5212.5|5000|5000|4646900
962942400000|2000-07-07 04:00:00|5300|5300|5550|5550|5587.5|5587.5|5237.5|5237.5|10254800
963201600000|2000-07-10 04:00:00|5531.25|5531.25|5750|5750|5812.5|5812.5|5475|5475|9340900
963288000000|2000-07-11 04:00:00|5737.5|5737.5|5762.5|5762.5|5856.25|5856.25|5706.25|5706.25|7711000
963374400000|2000-07-12 04:00:00|5768.75|5768.75|5737.5|5737.5|5806.25|5806.25|5637.5|5637.5|5062400
963460800000|2000-07-13 04:00:00|5762.5|5762.5|5618.75|5618.75|5768.75|5768.75|5575|5575|3751500
963547200000|2000-07-14 04:00:00|5668.75|5668.75|5643.75|5643.75|5668.75|5668.75|5537.5|5537.5|3456600
963806400000|2000-07-17 04:00:00|5687.5|5687.5|5687.5|5687.5|5700|5700|5562.5|5562.5|3686600
963892800000|2000-07-18 04:00:00|5687.5|5687.5|5737.5|5737.5|5818.75|5818.75|5675|5675|4019800
963979200000|2000-07-19 04:00:00|5756.25|5756.25|5712.5|5712.5|5762.5|5762.5|5681.25|5681.25|2794900
964065600000|2000-07-20 04:00:00|5712.5|5712.5|5806.25|5806.25|5850|5850|5700|5700|4664500
964152000000|2000-07-21 04:00:00|5837.5|5837.5|5712.5|5712.5|5875|5875|5712.5|5712.5|3611700
964411200000|2000-07-24 04:00:00|5650|5650|5600|5600|5668.75|5668.75|5481.25|5481.25|3839900
964497600000|2000-07-25 04:00:00|5575|5575|5500|5500|5581.25|5581.25|5412.5|5412.5|4115200
964584000000|2000-07-26 04:00:00|5450|5450|5356.25|5356.25|5587.5|5587.5|5356.25|5356.25|5031400
964670400000|2000-07-27 04:00:00|5431.25|5431.25|5475|5475|5481.25|5481.25|5375|5375|3319300
964756800000|2000-07-28 04:00:00|5481.25|5481.25|5268.75|5268.75|5493.75|5493.75|5225|5225|3639900
965016000000|2000-07-31 04:00:00|5287.5|5287.5|5175|5175|5293.75|5293.75|5137.5|5137.5|3888800
965102400000|2000-08-01 04:00:00|5193.75|5193.75|5200|5200|5250|5250|5100|5100|3623600
965188800000|2000-08-02 04:00:00|5237.5|5237.5|5312.5|5312.5|5350|5350|5187.5|5187.5|3331100
965275200000|2000-08-03 04:00:00|5318.75|5318.75|5175|5175|5387.5|5387.5|5143.75|5143.75|3913800
965361600000|2000-08-04 04:00:00|5181.25|5181.25|5400|5400|5400|5400|5162.5|5162.5|4235200
965620800000|2000-08-07 04:00:00|5262.5|5262.5|5500|5500|5550|5550|5262.5|5262.5|4122900
965707200000|2000-08-08 04:00:00|5500|5500|5700|5700|5843.75|5843.75|5493.75|5493.75|6870100
965793600000|2000-08-09 04:00:00|5731.25|5731.25|5800|5800|5800|5800|5575|5575|4782800
965880000000|2000-08-10 04:00:00|5737.5|5737.5|5512.5|5512.5|5743.75|5743.75|5512.5|5512.5|4227000
965966400000|2000-08-11 04:00:00|5500|5500|5593.75|5593.75|5650|5650|5500|5500|2719500
966225600000|2000-08-14 04:00:00|5681.25|5681.25|5900|5900|6000|6000|5681.25|5681.25|5011300
966312000000|2000-08-15 04:00:00|5600|5600|5350|5350|5606.25|5606.25|5300|5300|16307100
966398400000|2000-08-16 04:00:00|5218.75|5218.75|5100|5100|5225|5225|4975|4975|20874900
966484800000|2000-08-17 04:00:00|5112.5|5112.5|5131.25|5131.25|5150|5150|5043.75|5043.75|6989900
966571200000|2000-08-18 04:00:00|5112.5|5112.5|5137.5|5137.5|5212.5|5212.5|5075|5075|6392800
966830400000|2000-08-21 04:00:00|5112.5|5112.5|5087.5|5087.5|5143.75|5143.75|4993.75|4993.75|5822700
966916800000|2000-08-22 04:00:00|5093.75|5093.75|5118.75|5118.75|5200|5200|5056.25|5056.25|4724000
967003200000|2000-08-23 04:00:00|5121.875|5121.875|5137.5|5137.5|5137.5|5137.5|5050|5050|5203000
967089600000|2000-08-24 04:00:00|5062.5|5062.5|5043.75|5043.75|5093.75|5093.75|4987.5|4987.5|5200800
967176000000|2000-08-25 04:00:00|5043.75|5043.75|5050|5050|5068.75|5068.75|5012.5|5012.5|3784300
967435200000|2000-08-28 04:00:00|5062.5|5062.5|5000|5000|5081.25|5081.25|5000|5000|4950400
967521600000|2000-08-29 04:00:00|4993.75|4993.75|4968.75|4968.75|5031.25|5031.25|4906.25|4906.25|5433100
967608000000|2000-08-30 04:00:00|4925|4925|4837.5|4837.5|4931.25|4931.25|4800|4800|8329200
967694400000|2000-08-31 04:00:00|4818.75|4818.75|4806.25|4806.25|4937.5|4937.5|4800|4800|8541200
967780800000|2000-09-01 04:00:00|4900|4900|4856.25|4856.25|4900|4900|4806.25|4806.25|5517300
968126400000|2000-09-05 04:00:00|4893.75|4893.75|5012.5|5012.5|5100|5100|4862.5|4862.5|5492500
968212800000|2000-09-06 04:00:00|5062.5|5062.5|5062.5|5062.5|5112.5|5112.5|5050|5050|5266700
968299200000|2000-09-07 04:00:00|5062.5|5062.5|5050|5050|5100|5100|5006.25|5006.25|5110500
968385600000|2000-09-08 04:00:00|5087.5|5087.5|5293.75|5293.75|5343.75|5343.75|5075|5075|7810500
968644800000|2000-09-11 04:00:00|5300|5300|5425|5425|5487.5|5487.5|5293.75|5293.75|5222000
968731200000|2000-09-12 04:00:00|5468.75|5468.75|5587.5|5587.5|5593.75|5593.75|5425|5425|6328100
968817600000|2000-09-13 04:00:00|5525|5525|5475|5475|5612.5|5612.5|5300|5300|7056200
968904000000|2000-09-14 04:00:00|5587.5|5587.5|5550|5550|5618.75|5618.75|5475|5475|5346800
968990400000|2000-09-15 04:00:00|5593.75|5593.75|5425|5425|5593.75|5593.75|5425|5425|6577700
969249600000|2000-09-18 04:00:00|5462.5|5462.5|5506.25|5506.25|5581.25|5581.25|5368.75|5368.75|4399500
969336000000|2000-09-19 04:00:00|5500|5500|5300|5300|5512.5|5512.5|5275|5275|4102400
969422400000|2000-09-20 04:00:00|5350|5350|5300|5300|5381.25|5381.25|5256.25|5256.25|3739300
969508800000|2000-09-21 04:00:00|5312.5|5312.5|5500|5500|5600|5600|5300|5300|4991700
969595200000|2000-09-22 04:00:00|5475|5475|5593.75|5593.75|5593.75|5593.75|5425|5425|5557600
969854400000|2000-09-25 04:00:00|5593.75|5593.75|5462.5|5462.5|5593.75|5593.75|5368.75|5368.75|4601800
969940800000|2000-09-26 04:00:00|5443.75|5443.75|5337.5|5337.5|5450|5450|5218.75|5218.75|5580200
970027200000|2000-09-27 04:00:00|5493.75|5493.75|5475|5475|5493.75|5493.75|5362.5|5362.5|5173100
970113600000|2000-09-28 04:00:00|5425|5425|5500|5500|5500|5500|5381.25|5381.25|3416400
970200000000|2000-09-29 04:00:00|5412.5|5412.5|5293.75|5293.75|5475|5475|5287.5|5287.5|4396400
970459200000|2000-10-02 04:00:00|5393.75|5393.75|5256.25|5256.25|5393.75|5393.75|5256.25|5256.25|3095900
970545600000|2000-10-03 04:00:00|5293.75|5293.75|5381.25|5381.25|5475|5475|5275|5275|4093700
970632000000|2000-10-04 04:00:00|5381.25|5381.25|5556.25|5556.25|5681.25|5681.25|5381.25|5381.25|5747000
970718400000|2000-10-05 04:00:00|5400|5400|5375|5375|5575|5575|5312.5|5312.5|7223900
970804800000|2000-10-06 04:00:00|5125|5125|5106.25|5106.25|5168.75|5168.75|5012.5|5012.5|9451100
971064000000|2000-10-09 04:00:00|5106.25|5106.25|5087.5|5087.5|5181.25|5181.25|5062.5|5062.5|2754300
971150400000|2000-10-10 04:00:00|5112.5|5112.5|5068.75|5068.75|5150|5150|5025|5025|3018200
971236800000|2000-10-11 04:00:00|5018.75|5018.75|4893.75|4893.75|5125|5125|4893.75|4893.75|5142600
971323200000|2000-10-12 04:00:00|3725|3725|3487.5|3487.5|3800|3800|3468.75|3468.75|66653200
971409600000|2000-10-13 04:00:00|3543.75|3543.75|3631.25|3631.25|3643.75|3643.75|3487.5|3487.5|43718200
971668800000|2000-10-16 04:00:00|3693.75|3693.75|3768.75|3768.75|3768.75|3768.75|3687.5|3687.5|16537300
971755200000|2000-10-17 04:00:00|3750|3750|3512.5|3512.5|3762.5|3762.5|3506.25|3506.25|13126400
971841600000|2000-10-18 04:00:00|3525|3525|3650|3650|3656.25|3656.25|3475|3475|13906400
971928000000|2000-10-19 04:00:00|3762.5|3762.5|3862.5|3862.5|3875|3875|3706.25|3706.25|12302400
972014400000|2000-10-20 04:00:00|3862.5|3862.5|3943.75|3943.75|4062.5|4062.5|3825|3825|9776600
972273600000|2000-10-23 04:00:00|4062.5|4062.5|4056.25|4056.25|4162.5|4162.5|4006.25|4006.25|7514900
972360000000|2000-10-24 04:00:00|4131.25|4131.25|3925|3925|4131.25|4131.25|3875|3875|11845200
972446400000|2000-10-25 04:00:00|3875|3875|3837.5|3837.5|3918.75|3918.75|3831.25|3831.25|6196400
972532800000|2000-10-26 04:00:00|3850|3850|3893.75|3893.75|3925|3925|3843.75|3843.75|6469300
972619200000|2000-10-27 04:00:00|3875|3875|3937.5|3937.5|3981.25|3981.25|3825|3825|5017600
972882000000|2000-10-30 05:00:00|3975|3975|4093.75|4093.75|4206.25|4206.25|3975|3975|8475400
972968400000|2000-10-31 05:00:00|4250|4250|4300|4300|4362.5|4362.5|4200|4200|7567900
973054800000|2000-11-01 05:00:00|4300|4300|4406.25|4406.25|4431.25|4431.25|4256.25|4256.25|6781100
973141200000|2000-11-02 05:00:00|4375|4375|4275|4275|4381.25|4381.25|4212.5|4212.5|8273900
973227600000|2000-11-03 05:00:00|4250|4250|4125|4125|4262.5|4262.5|4081.25|4081.25|5857800
973486800000|2000-11-06 05:00:00|4168.75|4168.75|4131.25|4131.25|4200|4200|4068.75|4068.75|6531600
973573200000|2000-11-07 05:00:00|4200|4200|4137.5|4137.5|4212.5|4212.5|4093.75|4093.75|3723100
973659600000|2000-11-08 05:00:00|4193.75|4193.75|4125|4125|4256.25|4256.25|4125|4125|5220600
973746000000|2000-11-09 05:00:00|4000|4000|3881.25|3881.25|4012.5|4012.5|3862.5|3862.5|7868600
973832400000|2000-11-10 05:00:00|3700|3700|3625|3625|3750|3750|3618.75|3618.75|12460000
974091600000|2000-11-13 05:00:00|3550|3550|3737.5|3737.5|3818.75|3818.75|3543.75|3543.75|16025400
974178000000|2000-11-14 05:00:00|4000|4000|3918.75|3918.75|4075|4075|3906.25|3906.25|11823600
974264400000|2000-11-15 05:00:00|4000|4000|3962.5|3962.5|4037.5|4037.5|3831.25|3831.25|10061600
974350800000|2000-11-16 05:00:00|3968.75|3968.75|3918.75|3918.75|3993.75|3993.75|3918.75|3918.75|5515400
974437200000|2000-11-17 05:00:00|3937.5|3937.5|3881.25|3881.25|3975|3975|3831.25|3831.25|7022900
974696400000|2000-11-20 05:00:00|3881.25|3881.25|3887.5|3887.5|3925|3925|3831.25|3831.25|5796900
974782800000|2000-11-21 05:00:00|3900|3900|3825|3825|3975|3975|3737.5|3737.5|7188100
974869200000|2000-11-22 05:00:00|3825|3825|3675|3675|3831.25|3831.25|3668.75|3668.75|5832700
975042000000|2000-11-24 05:00:00|3850|3850|3750|3750|3850|3850|3737.5|3737.5|3615300
975301200000|2000-11-27 05:00:00|3943.75|3943.75|3875|3875|3943.75|3943.75|3825|3825|7418800
975387600000|2000-11-28 05:00:00|3900|3900|3956.25|3956.25|4050|4050|3875|3875|7382700
975474000000|2000-11-29 05:00:00|4012.5|4012.5|4000|4000|4037.5|4037.5|3962.5|3962.5|7667000
975560400000|2000-11-30 05:00:00|3975|3975|3918.75|3918.75|4000|4000|3875|3875|7619600
975646800000|2000-12-01 05:00:00|3925|3925|3893.75|3893.75|4006.25|4006.25|3893.75|3893.75|5532200
975906000000|2000-12-04 05:00:00|3900|3900|4075|4075|4093.75|4093.75|3875|3875|8811100
975992400000|2000-12-05 05:00:00|4062.5|4062.5|4362.5|4362.5|4387.5|4387.5|3987.5|3987.5|12795400
976078800000|2000-12-06 05:00:00|4575|4575|4506.25|4506.25|4581.25|4581.25|4425|4425|18096600
976165200000|2000-12-07 05:00:00|4506.25|4506.25|4493.75|4493.75|4606.25|4606.25|4456.25|4456.25|10976300
976251600000|2000-12-08 05:00:00|4593.75|4593.75|4725|4725|4743.75|4743.75|4525|4525|10211000
976510800000|2000-12-11 05:00:00|4593.75|4593.75|4512.5|4512.5|4706.25|4706.25|4487.5|4487.5|9399800
976597200000|2000-12-12 05:00:00|4450|4450|4500|4500|4550|4550|4437.5|4437.5|6589300
976683600000|2000-12-13 05:00:00|4512.5|4512.5|4518.75|4518.75|4537.5|4537.5|4412.5|4412.5|6351200
976770000000|2000-12-14 05:00:00|4462.5|4462.5|4387.5|4387.5|4493.75|4493.75|4375|4375|5402100
976856400000|2000-12-15 05:00:00|4225|4225|4193.75|4193.75|4287.5|4287.5|4137.5|4137.5|11467500
977115600000|2000-12-18 05:00:00|4331.25|4331.25|4412.5|4412.5|4462.5|4462.5|4325|4325|7372200
977202000000|2000-12-19 05:00:00|4450|4450|4262.5|4262.5|4468.75|4468.75|4243.75|4243.75|7366700
977288400000|2000-12-20 05:00:00|4125|4125|4112.5|4112.5|4200|4200|4018.75|4018.75|7784300
977374800000|2000-12-21 05:00:00|4106.25|4106.25|4287.5|4287.5|4412.5|4412.5|4100|4100|10169000
977461200000|2000-12-22 05:00:00|4287.5|4287.5|4162.5|4162.5|4425|4425|4000|4000|10621200
977806800000|2000-12-26 05:00:00|4125|4125|4068.75|4068.75|4193.75|4193.75|4000|4000|6407300
977893200000|2000-12-27 05:00:00|4075|4075|4275|4275|4318.75|4318.75|4062.5|4062.5|7302000
977979600000|2000-12-28 05:00:00|4300|4300|4362.5|4362.5|4443.75|4443.75|4281.25|4281.25|4983300
978066000000|2000-12-29 05:00:00|4368.75|4368.75|4568.75|4568.75|4693.75|4693.75|4362.5|4362.5|7949100
978411600000|2001-01-02 05:00:00|4568.75|4568.75|4556.25|4556.25|4631.25|4631.25|4462.5|4462.5|6497200
978498000000|2001-01-03 05:00:00|4556.25|4556.25|5143.75|5143.75|5150|5150|4506.25|4506.25|17595500
978584400000|2001-01-04 05:00:00|4981.25|4981.25|5168.75|5168.75|5250|5250|4962.5|4962.5|15560100
978670800000|2001-01-05 05:00:00|5000|5000|4975|4975|5056.25|5056.25|4931.25|4931.25|8803200
978930000000|2001-01-08 05:00:00|4950|4950|4768.75|4768.75|4950|4950|4700|4700|7037800
979016400000|2001-01-09 05:00:00|4756.25|4756.25|4587.5|4587.5|4775|4775|4493.75|4493.75|8026000
979102800000|2001-01-10 05:00:00|4581.25|4581.25|4743.75|4743.75|4756.25|4756.25|4500|4500|7515900
979189200000|2001-01-11 05:00:00|4781.25|4781.25|4906.25|4906.25|4950|4950|4750|4750|6131800
979275600000|2001-01-12 05:00:00|4906.25|4906.25|4912.5|4912.5|5025|5025|4906.25|4906.25|8391900
979621200000|2001-01-16 05:00:00|4875|4875|4887.5|4887.5|4912.5|4912.5|4762.5|4762.5|5983700
979707600000|2001-01-17 05:00:00|4787.5|4787.5|4637.5|4637.5|4862.5|4862.5|4606.25|4606.25|8951600
979794000000|2001-01-18 05:00:00|4650|4650|4425|4425|4712.5|4712.5|4412.5|4412.5|12073100
979880400000|2001-01-19 05:00:00|4175|4175|4100|4100|4300|4300|4100|4100|34361100
980139600000|2001-01-22 05:00:00|4200|4200|4375|4375|4393.75|4393.75|4094.141|4094.141|15010200
980226000000|2001-01-23 05:00:00|4362.5|4362.5|4475|4475|4487.5|4487.5|4275|4275|8310800
980312400000|2001-01-24 05:00:00|4481.25|4481.25|4506.25|4506.25|4537.5|4537.5|4437.5|4437.5|7287500
980398800000|2001-01-25 05:00:00|4537.5|4537.5|4600|4600|4606.25|4606.25|4418.75|4418.75|9890400
980485200000|2001-01-26 05:00:00|4575|4575|4475|4475|4575|4575|4412.5|4412.5|7185400
980744400000|2001-01-29 05:00:00|4530|4530|4550|4550|4597|4597|4450|4450|5499900
980830800000|2001-01-30 05:00:00|4575|4575|4600|4600|4639|4639|4543|4543|9632700
980917200000|2001-01-31 05:00:00|4665|4665|4820|4820|4900|4900|4626|4626|14702100
981003600000|2001-02-01 05:00:00|4752|4752|4865|4865|4890|4890|4706|4706|8844000
981090000000|2001-02-02 05:00:00|4865|4865|4689|4689|4865|4865|4657|4657|5833100
981349200000|2001-02-05 05:00:00|4687|4687|4661|4661|4691|4691|4610|4610|4199700
981435600000|2001-02-06 05:00:00|4711|4711|4565|4565|4740|4740|4556|4556|4063200
981522000000|2001-02-07 05:00:00|4590|4590|4578|4578|4675|4675|4507|4507|5983400
981608400000|2001-02-08 05:00:00|4600|4600|4399|4399|4625|4625|4358|4358|7761100
981694800000|2001-02-09 05:00:00|4450|4450|4443|4443|4574.9|4574.9|4405|4405|5930800
981954000000|2001-02-12 05:00:00|4457|4457|4573|4573|4589|4589|4444|4444|5510200
982040400000|2001-02-13 05:00:00|4599|4599|4631|4631|4664|4664|4485|4485|6083500
982126800000|2001-02-14 05:00:00|4675|4675|4572|4572|4687|4687|4514|4514|6110300
982213200000|2001-02-15 05:00:00|4540|4540|4461|4461|4540|4540|4400|4400|6318000
982299600000|2001-02-16 05:00:00|4500|4500|4300|4300|4500|4500|4250|4250|7435300
982645200000|2001-02-20 05:00:00|4448|4448|4409|4409|4560|4560|4380|4380|8287400
982731600000|2001-02-21 05:00:00|4315|4315|4095|4095|4349|4349|4080|4080|8240700
982818000000|2001-02-22 05:00:00|4150|4150|4000|4000|4150|4150|3990|3990|12724400
982904400000|2001-02-23 05:00:00|3995|3995|4001|4001|4108|4108|3962|3962|10725900
983163600000|2001-02-26 05:00:00|4100|4100|4375|4375|4387|4387|4100|4100|10543400
983250000000|2001-02-27 05:00:00|4450|4450|4460|4460|4496|4496|4355|4355|8935800
983336400000|2001-02-28 05:00:00|4460|4460|4250|4250|4493|4493|4220|4220|7979800
983422800000|2001-03-01 05:00:00|4240|4240|4150|4150|4249|4249|4075|4075|7726600
983509200000|2001-03-02 05:00:00|4055|4055|4155|4155|4240|4240|4032|4032|6377600
983768400000|2001-03-05 05:00:00|4180|4180|4143|4143|4195|4195|4105|4105|4188300
983854800000|2001-03-06 05:00:00|4200|4200|4136|4136|4235|4235|4113|4113|6202900
983941200000|2001-03-07 05:00:00|4145|4145|4370|4370|4390|4390|4141|4141|8762300
984027600000|2001-03-08 05:00:00|4390|4390|4472|4472|4550|4550|4380|4380|8456500
984114000000|2001-03-09 05:00:00|4498|4498|4452|4452|4508|4508|4360|4360|7067500
984373200000|2001-03-12 05:00:00|4355|4355|4206|4206|4398|4398|4160|4160|8396300
984459600000|2001-03-13 05:00:00|4206|4206|4270|4270|4280|4280|4126|4126|10060000
984546000000|2001-03-14 05:00:00|4130|4130|4162|4162|4280|4280|4050|4050|7025400
984632400000|2001-03-15 05:00:00|4325|4325|4320|4320|4375|4375|4258|4258|7711500
984718800000|2001-03-16 05:00:00|4255|4255|4226|4226|4380|4380|4190|4190|9820300
984978000000|2001-03-19 05:00:00|4201|4201|4250|4250|4310|4310|4100|4100|8090000
985064400000|2001-03-20 05:00:00|4300|4300|4195|4195|4414|4414|4195|4195|8313400
985150800000|2001-03-21 05:00:00|4195|4195|4150|4150|4300|4300|4127|4127|7536300
985237200000|2001-03-22 05:00:00|4130|4130|4076|4076|4136|4136|3811|3811|14021600
985323600000|2001-03-23 05:00:00|4060|4060|3967|3967|4060|4060|3831|3831|10532800
985582800000|2001-03-26 05:00:00|4160|4160|4135|4135|4201|4201|4100|4100|8100900
985669200000|2001-03-27 05:00:00|4195|4195|4346|4346|4371|4371|4160|4160|8471400
985755600000|2001-03-28 05:00:00|4339|4339|4323|4323|4345|4345|4172|4172|8036400
985842000000|2001-03-29 05:00:00|4340|4340|4266|4266|4412|4412|4225|4225|7181800
985928400000|2001-03-30 05:00:00|4350|4350|4310|4310|4375|4375|4267|4267|7111600
986184000000|2001-04-02 04:00:00|4310|4310|4255|4255|4352|4352|4210|4210|7320100
986270400000|2001-04-03 04:00:00|4315|4315|4260|4260|4330|4330|4130|4130|7647300
986356800000|2001-04-04 04:00:00|4200|4200|4230|4230|4300|4300|4180|4180|7249800
986443200000|2001-04-05 04:00:00|4310|4310|4396|4396|4400|4400|4283|4283|6137900
986529600000|2001-04-06 04:00:00|4315|4315|4378|4378|4409|4409|4230|4230|6806900
986788800000|2001-04-09 04:00:00|4330|4330|4219|4219|4335|4335|4176|4176|6231900
986875200000|2001-04-10 04:00:00|4309|4309|4301|4301|4339|4339|4250|4250|5711500
986961600000|2001-04-11 04:00:00|4205|4205|4150|4150|4250|4250|4008|4008|11755200
987048000000|2001-04-12 04:00:00|4115|4115|4165|4165|4165|4165|4005|4005|6806400
987393600000|2001-04-16 04:00:00|4080|4080|4150|4150|4190|4190|4050|4050|5037600
987480000000|2001-04-17 04:00:00|4150|4150|4191|4191|4230|4230|4074|4074|5188200
987566400000|2001-04-18 04:00:00|4275|4275|4561|4561|4602|4602|4252|4252|14548200
987652800000|2001-04-19 04:00:00|4500|4500|4608|4608|4609|4609|4433|4433|7419700
987739200000|2001-04-20 04:00:00|4584|4584|4621|4621|4625|4625|4529|4529|5638400
987998400000|2001-04-23 04:00:00|4621|4621|4619|4619|4774|4774|4581|4581|6683100
988084800000|2001-04-24 04:00:00|4550|4550|4502|4502|4594|4594|4490|4490|6693100
988171200000|2001-04-25 04:00:00|4555|4555|4602|4602|4624|4624|4531|4531|4606800
988257600000|2001-04-26 04:00:00|4650|4650|4730|4730|4740|4740|4615|4615|4796000
988344000000|2001-04-27 04:00:00|4798|4798|4810|4810|4840|4840|4751|4751|7187900
988603200000|2001-04-30 04:00:00|4810|4810|4710|4710|4850|4850|4696|4696|6381300
988689600000|2001-05-01 04:00:00|4701|4701|4924|4924|4975|4975|4675|4675|7525100
988776000000|2001-05-02 04:00:00|4870|4870|4879|4879|4975|4975|4850|4850|7186700
988862400000|2001-05-03 04:00:00|4854|4854|4851|4851|4872|4872|4790|4790|5144400
988948800000|2001-05-04 04:00:00|4775|4775|4959|4959|4974|4974|4761|4761|5701500
989208000000|2001-05-07 04:00:00|4959|4959|4909|4909|5020|5020|4880|4880|4871200
989294400000|2001-05-08 04:00:00|4949|4949|5001|5001|5019|5019|4841|4841|6602000
989380800000|2001-05-09 04:00:00|4911|4911|4851|4851|4960|4960|4802|4802|6166200
989467200000|2001-05-10 04:00:00|4951|4951|4925|4925|5025|5025|4898|4898|6788400
989553600000|2001-05-11 04:00:00|4920|4920|4988|4988|5010|5010|4910|4910|4914500
989812800000|2001-05-14 04:00:00|4988|4988|4915|4915|4988|4988|4840|4840|5068900
989899200000|2001-05-15 04:00:00|5025|5025|5010|5010|5084|5084|4949|4949|11519500
989985600000|2001-05-16 04:00:00|5000|5000|5121|5121|5134|5134|4941|4941|10689200
990072000000|2001-05-17 04:00:00|5149|5149|5200|5200|5270|5270|5135|5135|6027400
990158400000|2001-05-18 04:00:00|5193|5193|5270|5270|5270|5270|5140|5140|5857900
990417600000|2001-05-21 04:00:00|5270|5270|5338|5338|5373|5373|5188|5188|6873700
990504000000|2001-05-22 04:00:00|5290|5290|5299|5299|5360|5360|5200|5200|5401600
990590400000|2001-05-23 04:00:00|5285|5285|5262|5262|5320|5320|5170|5170|4794800
990676800000|2001-05-24 04:00:00|5250|5250|5345|5345|5345|5345|5180|5180|5039200
990763200000|2001-05-25 04:00:00|5295|5295|5228|5228|5320|5320|5228|5228|3354500
991108800000|2001-05-29 04:00:00|5215|5215|5054|5054|5236|5236|5019|5019|7858700
991195200000|2001-05-30 04:00:00|5125|5125|4999|4999|5184|5184|4950|4950|7964800
991281600000|2001-05-31 04:00:00|5010|5010|4929|4929|5035|5035|4840|4840|8098300
991368000000|2001-06-01 04:00:00|4900|4900|4926|4926|4929|4929|4860|4860|5124600
991627200000|2001-06-04 04:00:00|4950|4950|5000|5000|5005|5005|4886|4886|4722400
991713600000|2001-06-05 04:00:00|5035|5035|5035|5035|5090|5090|4950|4950|7372100
991800000000|2001-06-06 04:00:00|4995|4995|4951|4951|5024|5024|4948|4948|4121200
991886400000|2001-06-07 04:00:00|4935|4935|5071|5071|5090|5090|4905|4905|5732200
991972800000|2001-06-08 04:00:00|5072|5072|5080|5080|5119|5119|5035|5035|3235400
992232000000|2001-06-11 04:00:00|5080|5080|5073|5073|5110|5110|5055|5055|3974500
992318400000|2001-06-12 04:00:00|5078|5078|5111|5111|5121|5121|4933|4933|4186000
992404800000|2001-06-13 04:00:00|5111|5111|5051|5051|5145|5145|5045|5045|3952400
992491200000|2001-06-14 04:00:00|5006|5006|4951|4951|5060|5060|4916|4916|3411400
992577600000|2001-06-15 04:00:00|4895|4895|4890|4890|4939|4939|4810|4810|7738500
992836800000|2001-06-18 04:00:00|4940|4940|4900|4900|5020|5020|4900|4900|4486800
992923200000|2001-06-19 04:00:00|4990|4990|4949|4949|5009|5009|4905|4905|3572700
993009600000|2001-06-20 04:00:00|4949|4949|4924|4924|5090|5090|4812|4812|7581600
993096000000|2001-06-21 04:00:00|4974|4974|5078|5078|5111|5111|4925|4925|6567200
993182400000|2001-06-22 04:00:00|5080|5080|5071|5071|5104.9|5104.9|4978|4978|5113500
993441600000|2001-06-25 04:00:00|4975|4975|4900|4900|4995|4995|4804|4804|7937800
993528000000|2001-06-26 04:00:00|4810|4810|4715|4715|4845|4845|4660|4660|9435300
993614400000|2001-06-27 04:00:00|4690|4690|4685|4685|4825|4825|4670|4670|5776800
993700800000|2001-06-28 04:00:00|4720|4720|4700|4700|4854|4854|4686|4686|7310500
993787200000|2001-06-29 04:00:00|4725|4725|4655|4655|4774|4774|4655|4655|7624000
994046400000|2001-07-02 04:00:00|4699|4699|4770|4770|4825|4825|4670|4670|4713200
994132800000|2001-07-03 04:00:00|4805|4805|4789|4789|4818|4818|4735|4735|2435000
994305600000|2001-07-05 04:00:00|4715|4715|4666|4666|4739|4739|4626|4626|6393100
994392000000|2001-07-06 04:00:00|4665|4665|4536|4536|4665|4665|4486|4486|6082400
994651200000|2001-07-09 04:00:00|4545|4545|4599|4599|4611|4611|4500|4500|4042700
994737600000|2001-07-10 04:00:00|4700|4700|4500|4500|4723|4723|4496|4496|6766600
994824000000|2001-07-11 04:00:00|4545|4545|4571|4571|4605|4605|4460|4460|5902300
994910400000|2001-07-12 04:00:00|4571|4571|4800|4800|4813|4813|4564|4564|6943700
994996800000|2001-07-13 04:00:00|4800|4800|4870|4870|4900|4900|4723|4723|5827400
995256000000|2001-07-16 04:00:00|4890|4890|4910|4910|4948|4948|4813|4813|4835000
995342400000|2001-07-17 04:00:00|4910|4910|4952|4952|4990|4990|4855|4855|4311200
995428800000|2001-07-18 04:00:00|4900|4900|4924|4924|4990|4990|4847|4847|5055400
995515200000|2001-07-19 04:00:00|4949|4949|4980|4980|4997|4997|4875|4875|4354400
995601600000|2001-07-20 04:00:00|4980|4980|4940|4940|5010|5010|4910|4910|4102500
995860800000|2001-07-23 04:00:00|4965|4965|4797|4797|4988|4988|4797|4797|3717500
995947200000|2001-07-24 04:00:00|4840|4840|4714|4714|4840|4840|4656|4656|4062200
996033600000|2001-07-25 04:00:00|4760|4760|4921|4921|4930|4930|4685|4685|5720200
996120000000|2001-07-26 04:00:00|4900|4900|4950|4950|4962|4962|4870|4870|6060400
996206400000|2001-07-27 04:00:00|4959|4959|4965|4965|4970|4970|4841|4841|3681200
996465600000|2001-07-30 04:00:00|4965|4965|4955|4955|4995|4995|4886|4886|4135400
996552000000|2001-07-31 04:00:00|4990|4990|5037|5037|5090|5090|4928|4928|7001100
996638400000|2001-08-01 04:00:00|5037|5037|4978|4978|5070|5070|4949|4949|4751900
996724800000|2001-08-02 04:00:00|5014|5014|4978|4978|5030|5030|4935|4935|4275400
996811200000|2001-08-03 04:00:00|4995|4995|4913|4913|4995|4995|4860|4860|3937400
997070400000|2001-08-06 04:00:00|4945|4945|4828|4828|4965|4965|4796|4796|4572300
997156800000|2001-08-07 04:00:00|4875|4875|4899|4899|4949|4949|4838|4838|4658200
997243200000|2001-08-08 04:00:00|4899|4899|4788|4788|4945|4945|4775|4775|5792900
997329600000|2001-08-09 04:00:00|4840|4840|4848|4848|4875|4875|4795|4795|6216500
997416000000|2001-08-10 04:00:00|4885|4885|4846|4846|4888|4888|4732|4732|3746500
997675200000|2001-08-13 04:00:00|4846|4846|4810|4810|4864|4864|4740|4740|5452200
997761600000|2001-08-14 04:00:00|4900|4900|4930|4930|4995|4995|4900|4900|6750600
997848000000|2001-08-15 04:00:00|4950|4950|4919|4919|4978|4978|4895|4895|6004400
997934400000|2001-08-16 04:00:00|4875|4875|4989|4989|4997|4997|4875|4875|5875600
998020800000|2001-08-17 04:00:00|4984|4984|4923|4923|4984|4984|4890|4890|4452300
998280000000|2001-08-20 04:00:00|4902|4902|4980|4980|5000|5000|4889|4889|5670100
998366400000|2001-08-21 04:00:00|4996|4996|4810|4810|4996|4996|4810|4810|5261900
998452800000|2001-08-22 04:00:00|4813|4813|4880|4880|4900|4900|4765|4765|5007600
998539200000|2001-08-23 04:00:00|4870|4870|4799|4799|4884|4884|4755|4755|4275600
998625600000|2001-08-24 04:00:00|4826|4826|4994|4994|4995|4995|4790|4790|6012200
998884800000|2001-08-27 04:00:00|4944|4944|4899|4899|4958|4958|4835|4835|5885100
998971200000|2001-08-28 04:00:00|4855|4855|4790|4790|4895|4895|4785|4785|5533000
999057600000|2001-08-29 04:00:00|4765|4765|4700|4700|4775|4775|4660|4660|6540600
999144000000|2001-08-30 04:00:00|4650|4650|4582|4582|4716|4716|4527|4527|8332600
999230400000|2001-08-31 04:00:00|4585|4585|4595|4595|4713|4713|4584|4584|5733300
999576000000|2001-09-04 04:00:00|4582|4582|4682|4682|4800|4800|4581|4581|6475000
999662400000|2001-09-05 04:00:00|4682|4682|4599|4599|4682|4682|4480|4480|6845700
999748800000|2001-09-06 04:00:00|4526|4526|4355|4355|4625|4625|4340|4340|7882200
999835200000|2001-09-07 04:00:00|4220|4220|4095|4095|4349.1|4349.1|4000|4000|19100200
1000094400000|2001-09-10 04:00:00|4008|4008|4055|4055|4130|4130|4006|4006|11048700
1000699200000|2001-09-17 04:00:00|3550|3550|3620|3620|3725|3725|3500|3500|25293300
1000785600000|2001-09-18 04:00:00|3699|3699|3669|3669|3818|3818|3525|3525|17420200
1000872000000|2001-09-19 04:00:00|3730|3730|3530|3530|3768|3768|3402|3402|15374600
1000958400000|2001-09-20 04:00:00|3330|3330|3280|3280|3470|3470|3240|3240|15620800
1001044800000|2001-09-21 04:00:00|3080|3080|3311|3311|3352|3352|3030|3030|18368800
1001304000000|2001-09-24 04:00:00|3312|3312|3601|3601|3652|3652|3310|3310|12592200
1001390400000|2001-09-25 04:00:00|3674|3674|3630|3630|3724|3724|3537|3537|11481100
1001476800000|2001-09-26 04:00:00|3720|3720|3555|3555|3735|3735|3555|3555|8347800
1001563200000|2001-09-27 04:00:00|3610|3610|3690|3690|3710|3710|3550|3550|7937500
1001649600000|2001-09-28 04:00:00|3725|3725|3837|3837|3880|3880|3635|3635|9380100
1001908800000|2001-10-01 04:00:00|3812|3812|3782|3782|3837|3837|3710|3710|8279400
1001995200000|2001-10-02 04:00:00|3825|3825|3905|3905|3936|3936|3791|3791|6285500
1002081600000|2001-10-03 04:00:00|3885|3885|4083|4083|4108|4108|3862|3862|8645800
1002168000000|2001-10-04 04:00:00|4080|4080|3919|3919|4095|4095|3919|3919|8620400
1002254400000|2001-10-05 04:00:00|3920|3920|3941|3941|3951|3951|3790|3790|6714000
1002513600000|2001-10-08 04:00:00|3941|3941|3837|3837|3941|3941|3815|3815|5532700
1002600000000|2001-10-09 04:00:00|3920|3920|3790|3790|3920|3920|3755|3755|8105400
1002686400000|2001-10-10 04:00:00|3817|3817|4021|4021|4029|4029|3791|3791|7337700
1002772800000|2001-10-11 04:00:00|4100|4100|4310|4310|4312|4312|4100|4100|12306800
1002859200000|2001-10-12 04:00:00|4238|4238|4168|4168|4240|4240|4019|4019|9996700
1003118400000|2001-10-15 04:00:00|4075|4075|4096|4096|4123|4123|4000|4000|6194600
1003204800000|2001-10-16 04:00:00|4121|4121|4162|4162|4180|4180|4040|4040|4728800
1003291200000|2001-10-17 04:00:00|4200|4200|4051|4051|4250|4250|4040|4040|6202500
1003377600000|2001-10-18 04:00:00|4030|4030|4070|4070|4179|4179|3980|3980|7382200
1003464000000|2001-10-19 04:00:00|4110|4110|4041|4041|4122|4122|4000|4000|7786800
1003723200000|2001-10-22 04:00:00|4016|4016|3995|3995|4077|4077|3878|3878|8671000
1003809600000|2001-10-23 04:00:00|4084|4084|4035|4035|4103|4103|3995|3995|7189900
1003896000000|2001-10-24 04:00:00|4034|4034|4020|4020|4080|4080|3985|3985|5540100
1003982400000|2001-10-25 04:00:00|3970|3970|4045|4045|4045|4045|3875|3875|8327300
1004068800000|2001-10-26 04:00:00|4020|4020|4029|4029|4064|4064|3968|3968|5901300
1004331600000|2001-10-29 05:00:00|3975|3975|3862|3862|4010|4010|3852|3852|5680200
1004418000000|2001-10-30 05:00:00|3825|3825|3760|3760|3833|3833|3715|3715|8990000
1004504400000|2001-10-31 05:00:00|3799|3799|3823|3823|3901|3901|3735|3735|9468300
1004590800000|2001-11-01 05:00:00|3823|3823|3840|3840|3894|3894|3747|3747|7256600
1004677200000|2001-11-02 05:00:00|3880|3880|4032|4032|4092|4092|3840|3840|11010100
1004936400000|2001-11-05 05:00:00|4115|4115|4155|4155|4215|4215|4101|4101|8191600
1005022800000|2001-11-06 05:00:00|4155|4155|4270|4270|4270|4270|4120|4120|7596400
1005109200000|2001-11-07 05:00:00|4245|4245|4195|4195|4295|4295|4170|4170|5923100
1005195600000|2001-11-08 05:00:00|4269|4269|4189|4189|4360|4360|4149|4149|7273600
1005282000000|2001-11-09 05:00:00|4189|4189|4211|4211|4230|4230|4120|4120|3969500
1005541200000|2001-11-12 05:00:00|4050|4050|4112|4112|4160|4160|4000|4000|6561800
1005627600000|2001-11-13 05:00:00|4300|4300|4400|4400|4463|4463|4245|4245|11132800
1005714000000|2001-11-14 05:00:00|4500|4500|4623|4623|4632|4632|4400|4400|12221600
1005800400000|2001-11-15 05:00:00|4573|4573|4649|4649|4674|4674|4542|4542|7493400
1005886800000|2001-11-16 05:00:00|4649|4649|4580|4580|4650|4650|4505|4505|9341800
1006146000000|2001-11-19 05:00:00|4600|4600|4707|4707|4723|4723|4570|4570|8395600
1006232400000|2001-11-20 05:00:00|4651|4651|4618|4618|4675|4675|4590|4590|5800500
1006318800000|2001-11-21 05:00:00|4575|4575|4638|4638|4643|4643|4560|4560|4381100
1006491600000|2001-11-23 05:00:00|4585|4585|4658|4658|4666|4666|4584|4584|2671900
1006750800000|2001-11-26 05:00:00|4600|4600|4552|4552|4612|4612|4480|4480|7722300
1006837200000|2001-11-27 05:00:00|4480|4480|4335|4335|4500|4500|4291|4291|12723200
1006923600000|2001-11-28 05:00:00|4275|4275|4380|4380|4427|4427|4265|4265|10684400
1007010000000|2001-11-29 05:00:00|4424|4424|4402|4402|4449|4449|4355|4355|7297700
1007096400000|2001-11-30 05:00:00|4500|4500|4665|4665|4700|4700|4500|4500|14775400
1007355600000|2001-12-03 05:00:00|4666|4666|4639|4639|4690|4690|4625|4625|9213400
1007442000000|2001-12-04 05:00:00|4720|4720|4770|4770|4819|4819|4692|4692|10860900
1007528400000|2001-12-05 05:00:00|4794|4794|4990|4990|5040|5040|4781|4781|14671400
1007614800000|2001-12-06 05:00:00|4910|4910|4915|4915|4966|4966|4866|4866|7409000
1007701200000|2001-12-07 05:00:00|4886|4886|4941|4941|4965|4965|4860|4860|4819800
1007960400000|2001-12-10 05:00:00|4930|4930|4826|4826|4931|4931|4800|4800|5626600
1008046800000|2001-12-11 05:00:00|4800|4800|4797|4797|4825|4825|4735|4735|5020400
1008133200000|2001-12-12 05:00:00|4795|4795|4835|4835|4890|4890|4773|4773|6814400
1008219600000|2001-12-13 05:00:00|4775|4775|4800|4800|4835|4835|4715|4715|6056100
1008306000000|2001-12-14 05:00:00|4800|4800|4981|4981|5010|5010|4760|4760|9046900
1008565200000|2001-12-17 05:00:00|4981|4981|5000|5000|5048|5048|4916|4916|7339500
1008651600000|2001-12-18 05:00:00|5040|5040|5016|5016|5105|5105|4998|4998|6992000
1008738000000|2001-12-19 05:00:00|5005|5005|5060|5060|5060|5060|4966|4966|6364800
1008824400000|2001-12-20 05:00:00|5045|5045|5031|5031|5096|5096|5005|5005|4591100
1008910800000|2001-12-21 05:00:00|5085|5085|5150|5150|5150|5150|4995|4995|10996500
1009170000000|2001-12-24 05:00:00|5135|5135|5132|5132|5160|5160|5123|5123|2519700
1009342800000|2001-12-26 05:00:00|5139|5139|5162|5162|5204|5204|5139|5139|3828900
1009429200000|2001-12-27 05:00:00|5150|5150|5144|5144|5193|5193|5081|5081|4287400
1009515600000|2001-12-28 05:00:00|5194|5194|5150|5150|5199|5199|5127|5127|3679900
1009774800000|2001-12-31 05:00:00|5102|5102|5101|5101|5136|5136|5100|5100|3982300
1009947600000|2002-01-02 05:00:00|5101|5101|5039|5039|5101|5101|4940|4940|7291300
1010034000000|2002-01-03 05:00:00|5015|5015|5005|5005|5039|5039|4950|4950|5186600
1010120400000|2002-01-04 05:00:00|5049|5049|5095|5095|5097|5097|5010|5010|5523200
1010379600000|2002-01-07 05:00:00|5110|5110|5059|5059|5155|5155|5053|5053|6288800
1010466000000|2002-01-08 05:00:00|5110|5110|5110|5110|5129|5129|5061|5061|5172400
1010552400000|2002-01-09 05:00:00|5140|5140|5026|5026|5165|5165|5006|5006|6352600
1010638800000|2002-01-10 05:00:00|5026|5026|5030|5030|5110|5110|4975|4975|6625400
1010725200000|2002-01-11 05:00:00|5055|5055|5046|5046|5114|5114|5035|5035|6278400
1010984400000|2002-01-14 05:00:00|5046|5046|4953|4953|5055|5055|4941|4941|7568100
1011070800000|2002-01-15 05:00:00|4953|4953|4970|4970|5017|5017|4915|4915|6201800
1011157200000|2002-01-16 05:00:00|4965|4965|4909|4909|4995|4995|4909|4909|4163900
1011243600000|2002-01-17 05:00:00|4895|4895|4800|4800|4904|4904|4775|4775|8933400
1011330000000|2002-01-18 05:00:00|4800|4800|4850|4850|4900|4900|4775|4775|5394500
1011675600000|2002-01-22 05:00:00|4895|4895|4850|4850|4949|4949|4831|4831|4901000
1011762000000|2002-01-23 05:00:00|4865|4865|4852|4852|4900|4900|4825|4825|4568300
1011848400000|2002-01-24 05:00:00|4870|4870|4799|4799|4923|4923|4790|4790|6254900
1011934800000|2002-01-25 05:00:00|4750|4750|4700|4700|4751|4751|4691|4691|7529800
1012194000000|2002-01-28 05:00:00|4750|4750|4780|4780|4788|4788|4720|4720|4683700
1012280400000|2002-01-29 05:00:00|4797|4797|4700|4700|4855|4855|4690|4690|5715100
1012366800000|2002-01-30 05:00:00|4700|4700|4907|4907|4935|4935|4700|4700|7776900
1012453200000|2002-01-31 05:00:00|4950|4950|5009|5009|5020|5020|4904|4904|7555000
1012539600000|2002-02-01 05:00:00|5000|5000|4940|4940|5015|5015|4901|4901|5025800
1012798800000|2002-02-04 05:00:00|4950|4950|4899|4899|5014|5014|4880|4880|6246900
1012885200000|2002-02-05 05:00:00|4899|4899|4910|4910|4941.5|4941.5|4835|4835|7221600
1012971600000|2002-02-06 05:00:00|4905|4905|4891|4891|4935|4935|4850|4850|4323100
1013058000000|2002-02-07 05:00:00|4892|4892|4885|4885|4952|4952|4851|4851|4905900
1013144400000|2002-02-08 05:00:00|4900|4900|4970|4970|4975|4975|4856|4856|4789000
1013403600000|2002-02-11 05:00:00|4952|4952|5050|5050|5075|5075|4950|4950|5716600
1013490000000|2002-02-12 05:00:00|5050|5050|5031|5031|5090|5090|5020|5020|4844800
1013576400000|2002-02-13 05:00:00|5100|5100|5124|5124|5173|5173|5050|5050|6119500
1013662800000|2002-02-14 05:00:00|5149|5149|5155|5155|5190|5190|5085|5085|5374600
1013749200000|2002-02-15 05:00:00|5155|5155|5052|5052|5155|5155|5020|5020|5947900
1014094800000|2002-02-19 05:00:00|5074|5074|5035|5035|5131|5131|5030|5030|5684900
1014181200000|2002-02-20 05:00:00|5078|5078|5171|5171|5179|5179|5051|5051|8007300
1014267600000|2002-02-21 05:00:00|5138|5138|5130|5130|5210|5210|5076|5076|7551200
1014354000000|2002-02-22 05:00:00|5097|5097|5100|5100|5104|5104|4980|4980|8604300
1014613200000|2002-02-25 05:00:00|5125|5125|5207|5207|5212|5212|5108|5108|8632400
1014699600000|2002-02-26 05:00:00|5210|5210|5151|5151|5260|5260|5057|5057|12246800
1014786000000|2002-02-27 05:00:00|5215|5215|5092|5092|5225|5225|5044|5044|8919700
1014872400000|2002-02-28 05:00:00|5091|5091|5000|5000|5100|5100|4970|4970|9268900
1014958800000|2002-03-01 05:00:00|5028|5028|5029|5029|5050|5050|4970|4970|8664600
1015218000000|2002-03-04 05:00:00|4900|4900|4990|4990|5015|5015|4866|4866|12373700
1015304400000|2002-03-05 05:00:00|4918|4918|4750|4750|4918|4918|4710|4710|14543500
1015390800000|2002-03-06 05:00:00|4775|4775|4870|4870|4897|4897|4770|4770|9741600
1015477200000|2002-03-07 05:00:00|4956|4956|4840|4840|4960|4960|4800|4800|8834000
1015563600000|2002-03-08 05:00:00|4890|4890|4894|4894|4940|4940|4855|4855|6999200
1015822800000|2002-03-11 05:00:00|4891|4891|4833|4833|4891|4891|4809|4809|6442900
1015909200000|2002-03-12 05:00:00|4810|4810|4835|4835|4871|4871|4777|4777|7512700
1015995600000|2002-03-13 05:00:00|4790|4790|4850|4850|4871|4871|4755|4755|6465400
1016082000000|2002-03-14 05:00:00|4825|4825|4835|4835|4899|4899|4820|4820|4748700
1016168400000|2002-03-15 05:00:00|4835|4835|4892|4892|4898|4898|4775|4775|10340400
1016427600000|2002-03-18 05:00:00|4943|4943|4871|4871|4943|4943|4825|4825|5763700
1016514000000|2002-03-19 05:00:00|4924|4924|4950|4950|4979|4979|4893|4893|6070900
1016600400000|2002-03-20 05:00:00|4930|4930|4964|4964|5025|5025|4903|4903|7084700
1016686800000|2002-03-21 05:00:00|4952|4952|4905|4905|4964|4964|4852|4852|8685000
1016773200000|2002-03-22 05:00:00|4899|4899|4936|4936|4975|4975|4854|4854|5208600
1017032400000|2002-03-25 05:00:00|4915|4915|4845|4845|4950|4950|4800|4800|5216600
1017118800000|2002-03-26 05:00:00|4820|4820|4900|4900|4922|4922|4815|4815|7481600
1017205200000|2002-03-27 05:00:00|4910|4910|4926|4926|4940|4940|4830|4830|6815400
1017291600000|2002-03-28 05:00:00|4900|4900|4861|4861|4910|4910|4831|4831|5981500
1017637200000|2002-04-01 05:00:00|4815|4815|4822|4822|4880|4880|4806|4806|6961800
1017723600000|2002-04-02 05:00:00|4822|4822|4751|4751|4822|4822|4725|4725|6247500
1017810000000|2002-04-03 05:00:00|4766|4766|4695|4695|4830|4830|4600|4600|7151400
1017896400000|2002-04-04 05:00:00|4725|4725|4815|4815|4828|4828|4715|4715|5382900
1017982800000|2002-04-05 05:00:00|4835|4835|4877|4877|4909|4909|4810|4810|5547500
1018238400000|2002-04-08 04:00:00|4830|4830|4950|4950|4950|4950|4830|4830|4669400
1018324800000|2002-04-09 04:00:00|4950|4950|4908|4908|4987|4987|4900|4900|5068700
1018411200000|2002-04-10 04:00:00|4916|4916|4974|4974|4975|4975|4894|4894|4372900
1018497600000|2002-04-11 04:00:00|4974|4974|4933|4933|5029|5029|4917|4917|6956500
1018584000000|2002-04-12 04:00:00|4975|4975|5036|5036|5046|5046|4949|4949|5825500
1018843200000|2002-04-15 04:00:00|5015|5015|4920|4920|5024|5024|4902|4902|4793800
1018929600000|2002-04-16 04:00:00|4952|4952|4984|4984|4985|4985|4897|4897|6424500
1019016000000|2002-04-17 04:00:00|4960|4960|4937|4937|4991|4991|4911|4911|3836200
1019102400000|2002-04-18 04:00:00|4960|4960|4952|4952|4976|4976|4860|4860|5226400
1019188800000|2002-04-19 04:00:00|4975|4975|4915|4915|4990|4990|4910|4910|6629500
1019448000000|2002-04-22 04:00:00|4901|4901|4851|4851|4951|4951|4851|4851|7705500
1019534400000|2002-04-23 04:00:00|4852|4852|4886|4886|4920|4920|4800|4800|6312100
1019620800000|2002-04-24 04:00:00|4887|4887|4817|4817|4919|4919|4806|4806|5576800
1019707200000|2002-04-25 04:00:00|4817|4817|4867|4867|4890|4890|4790|4790|5848800
1019793600000|2002-04-26 04:00:00|4910|4910|4809|4809|4930|4930|4806|4806|4548300
1020052800000|2002-04-29 04:00:00|4770|4770|4696|4696|4821|4821|4696|4696|7133700
1020139200000|2002-04-30 04:00:00|4671|4671|4637|4637|4721|4721|4600|4600|9027400
1020225600000|2002-05-01 04:00:00|4644|4644|4654|4654|4697|4697|4540|4540|9459700
1020312000000|2002-05-02 04:00:00|4654|4654|4680|4680|4750|4750|4642|4642|6820500
1020398400000|2002-05-03 04:00:00|4680|4680|4650|4650|4697|4697|4599|4599|5299900
1020657600000|2002-05-06 04:00:00|4650|4650|4470|4470|4650|4650|4456|4456|6536300
1020744000000|2002-05-07 04:00:00|4520|4520|4571|4571|4571|4571|4500|4500|9049300
1020830400000|2002-05-08 04:00:00|4675|4675|4635|4635|4690|4690|4585|4585|6929300
1020916800000|2002-05-09 04:00:00|4620|4620|4615|4615|4658|4658|4565|4565|5696300
1021003200000|2002-05-10 04:00:00|4605|4605|4550|4550|4624|4624|4506|4506|4959100
1021262400000|2002-05-13 04:00:00|4550|4550|4562|4562|4564|4564|4490|4490|5896500
1021348800000|2002-05-14 04:00:00|4700|4700|4798|4798|4798|4798|4680|4680|8175600
1021435200000|2002-05-15 04:00:00|4798|4798|4700|4700|4870|4870|4678|4678|8454500
1021521600000|2002-05-16 04:00:00|4725|4725|4700|4700|4730|4730|4662|4662|5240900
1021608000000|2002-05-17 04:00:00|4720|4720|4809|4809|4810|4810|4715|4715|5530900
1021867200000|2002-05-20 04:00:00|4899|4899|4850|4850|4950|4950|4826|4826|10370800
1021953600000|2002-05-21 04:00:00|4765|4765|4490|4490|4766|4766|4475|4475|22179600
1022040000000|2002-05-22 04:00:00|4478|4478|4425|4425|4478|4478|4251|4251|19553900
1022126400000|2002-05-23 04:00:00|4401|4401|4290|4290|4410|4410|4260|4260|16271000
1022212800000|2002-05-24 04:00:00|4300|4300|4342|4342|4364|4364|4290|4290|10466600
1022558400000|2002-05-28 04:00:00|4275|4275|4154|4154|4342|4342|4052|4052|19735400
1022644800000|2002-05-29 04:00:00|4100|4100|4095|4095|4199.9|4199.9|4050|4050|14882400
1022731200000|2002-05-30 04:00:00|4075|4075|4015|4015|4085|4085|3985|3985|16635600
1022817600000|2002-05-31 04:00:00|4075|4075|4169|4169|4227|4227|4065|4065|16912400
1023076800000|2002-06-03 04:00:00|4115|4115|4052|4052|4205|4205|4030|4030|8727300
1023163200000|2002-06-04 04:00:00|4051|4051|4010|4010|4090|4090|3945|3945|11058000
1023249600000|2002-06-05 04:00:00|4030|4030|4054|4054|4120|4120|4011|4011|9548100
1023336000000|2002-06-06 04:00:00|4054|4054|3901|3901|4060|4060|3885|3885|10427600
1023422400000|2002-06-07 04:00:00|3850|3850|3883|3883|3910|3910|3826|3826|10797100
1023681600000|2002-06-10 04:00:00|3883|3883|3995|3995|4020|4020|3875|3875|8409600
1023768000000|2002-06-11 04:00:00|4005|4005|3916|3916|4090|4090|3900|3900|8343200
1023854400000|2002-06-12 04:00:00|3907|3907|3806|3806|3915|3915|3800|3800|12306500
1023940800000|2002-06-13 04:00:00|3751|3751|3790|3790|3845|3845|3751|3751|8931200
1024027200000|2002-06-14 04:00:00|3660|3660|3698|3698|3750|3750|3650|3650|11835300
1024286400000|2002-06-17 04:00:00|3720|3720|3850|3850|3890|3890|3682|3682|10391800
1024372800000|2002-06-18 04:00:00|3835|3835|3760|3760|3850|3850|3760|3760|9382800
1024459200000|2002-06-19 04:00:00|3762|3762|3765|3765|3879|3879|3726.1|3726.1|10567000
1024545600000|2002-06-20 04:00:00|3760|3760|3651|3651|3825|3825|3650|3650|8264100
1024632000000|2002-06-21 04:00:00|3610|3610|3567|3567|3650|3650|3550|3550|12178700
1024891200000|2002-06-24 04:00:00|3570|3570|3667|3667|3725|3725|3490|3490|10618500
1024977600000|2002-06-25 04:00:00|3750|3750|3614|3614|3815|3815|3590|3590|9570400
1025064000000|2002-06-26 04:00:00|3550|3550|3654|3654|3680|3680|3530|3530|12075800
1025150400000|2002-06-27 04:00:00|3745|3745|3720|3720|3759|3759|3600|3600|10906500
1025236800000|2002-06-28 04:00:00|3710|3710|3673|3673|3800|3800|3651|3651|10583000
1025496000000|2002-07-01 04:00:00|3675|3675|3555|3555|3748|3748|3547|3547|9010300
1025582400000|2002-07-02 04:00:00|3527|3527|3375|3375|3597|3597|3375|3375|10936300
1025668800000|2002-07-03 04:00:00|3400|3400|3685|3685|3685|3685|3392|3392|12426000
1025841600000|2002-07-05 04:00:00|3720|3720|3799|3799|3850|3850|3703|3703|5060400
1026100800000|2002-07-08 04:00:00|3774|3774|3690|3690|3813|3813|3690|3690|9799200
1026187200000|2002-07-09 04:00:00|3705|3705|3535|3535|3715|3715|3515|3515|13496200
1026273600000|2002-07-10 04:00:00|3530|3530|3325|3325|3575|3575|3325|3325|15367500
1026360000000|2002-07-11 04:00:00|3340|3340|3140|3140|3415|3415|3140|3140|23463500
1026446400000|2002-07-12 04:00:00|2936|2936|2909|2909|2992|2992|2840|2840|46601200
1026705600000|2002-07-15 04:00:00|2960|2960|3000|3000|3025|3025|2800|2800|25172800
1026792000000|2002-07-16 04:00:00|3045|3045|3054|3054|3165|3165|2995|2995|21221300
1026878400000|2002-07-17 04:00:00|3175|3175|3088|3088|3224|3224|2990|2990|16942200
1026964800000|2002-07-18 04:00:00|3100|3100|2961|2961|3140|3140|2960|2960|11875900
1027051200000|2002-07-19 04:00:00|2930|2930|2870|2870|2990|2990|2870|2870|13688800
1027310400000|2002-07-22 04:00:00|2890|2890|2808|2808|2950|2950|2802|2802|17756300
1027396800000|2002-07-23 04:00:00|2828|2828|2815|2815|2930|2930|2775|2775|16440800
1027483200000|2002-07-24 04:00:00|2750|2750|3072|3072|3100|3100|2725|2725|20873400
1027569600000|2002-07-25 04:00:00|3025|3025|2885|2885|3040|3040|2805|2805|18263700
1027656000000|2002-07-26 04:00:00|2925|2925|2930|2930|2960.1|2960.1|2808|2808|12349500
1027915200000|2002-07-29 04:00:00|2996|2996|3098|3098|3098|3098|2972|2972|13384200
1028001600000|2002-07-30 04:00:00|3096|3096|3059|3059|3155|3155|2990|2990|11618500
1028088000000|2002-07-31 04:00:00|3076|3076|3088|3088|3114|3114|2975|2975|11425200
1028174400000|2002-08-01 04:00:00|3075|3075|2963|2963|3080|3080|2925|2925|12579000
1028260800000|2002-08-02 04:00:00|2950|2950|2843|2843|2960|2960|2796|2796|10777600
1028520000000|2002-08-05 04:00:00|2843|2843|2748|2748|2884|2884|2740|2740|11215000
1028606400000|2002-08-06 04:00:00|2790|2790|2803|2803|2864|2864|2767|2767|13750700
1028692800000|2002-08-07 04:00:00|2853|2853|2826|2826|2887|2887|2752.5|2752.5|16987100
1028779200000|2002-08-08 04:00:00|2826|2826|2714|2714|2827|2827|2610|2610|32287500
1028865600000|2002-08-09 04:00:00|2685|2685|2829|2829|2855|2855|2670|2670|18477800
1029124800000|2002-08-12 04:00:00|2750|2750|2670|2670|2769|2769|2655|2655|19157800
1029211200000|2002-08-13 04:00:00|2673|2673|2649|2649|2808|2808|2641|2641|18699200
1029297600000|2002-08-14 04:00:00|2680|2680|2828|2828|2850|2850|2650|2650|16916200
1029384000000|2002-08-15 04:00:00|2855|2855|2893|2893|2915|2915|2801|2801|16689800
1029470400000|2002-08-16 04:00:00|2810|2810|2810|2810|2863|2863|2778|2778|14096400
1029729600000|2002-08-19 04:00:00|2899|2899|2903|2903|2990|2990|2841|2841|23584200
1029816000000|2002-08-20 04:00:00|3020|3020|3025|3025|3100|3100|2990|2990|24617100
1029902400000|2002-08-21 04:00:00|3140|3140|3268|3268|3269.9|3269.9|3123|3123|23848500
1029988800000|2002-08-22 04:00:00|3296|3296|3386|3386|3418|3418|3280|3280|17988800
1030075200000|2002-08-23 04:00:00|3386|3386|3353|3353|3448|3448|3345|3345|15097400
1030334400000|2002-08-26 04:00:00|3365|3365|3393|3393|3416|3416|3335|3335|10490400
1030420800000|2002-08-27 04:00:00|3430|3430|3306|3306|3440|3440|3295|3295|13413400
1030507200000|2002-08-28 04:00:00|3300|3300|3270|3270|3304|3304|3249|3249|9624100
1030593600000|2002-08-29 04:00:00|3249|3249|3304|3304|3338|3338|3210|3210|7669500
1030680000000|2002-08-30 04:00:00|3290|3290|3293|3293|3355|3355|3274|3274|9075900
1031025600000|2002-09-03 04:00:00|3263|3263|3186|3186|3285|3285|3170|3170|11837500
1031112000000|2002-09-04 04:00:00|3175|3175|3259|3259|3277|3277|3170|3170|8564700
1031198400000|2002-09-05 04:00:00|3200|3200|3210|3210|3264|3264|3189|3189|10244000
1031284800000|2002-09-06 04:00:00|3258|3258|3325|3325|3380|3380|3258|3258|10088400
1031544000000|2002-09-09 04:00:00|3280|3280|3326|3326|3355|3355|3265|3265|7028300
1031630400000|2002-09-10 04:00:00|3349|3349|3300|3300|3350|3350|3285|3285|7552500
1031716800000|2002-09-11 04:00:00|3350|3350|3323|3323|3391|3391|3310|3310|5840000
1031803200000|2002-09-12 04:00:00|3285|3285|3248|3248|3315|3315|3238|3238|8007800
1031889600000|2002-09-13 04:00:00|3248|3248|3345|3345|3368|3368|3240|3240|7750800
1032148800000|2002-09-16 04:00:00|3336|3336|3402|3402|3425|3425|3320|3320|6461800
1032235200000|2002-09-17 04:00:00|3450|3450|3316|3316|3490|3490|3308|3308|8904600
1032321600000|2002-09-18 04:00:00|3290|3290|3318|3318|3370|3370|3256|3256|8181400
1032408000000|2002-09-19 04:00:00|3270|3270|3221|3221|3350|3350|3200|3200|9377600
1032494400000|2002-09-20 04:00:00|3237|3237|3123|3123|3250|3250|3090|3090|13707600
1032753600000|2002-09-23 04:00:00|3100|3100|2988|2988|3100|3100|2906|2906|11466300
1032840000000|2002-09-24 04:00:00|2925|2925|2841|2841|2988|2988|2830|2830|13977700
1032926400000|2002-09-25 04:00:00|2875|2875|2760|2760|2890|2890|2724|2724|22796900
1033012800000|2002-09-26 04:00:00|2770|2770|2827|2827|2834|2834|2762|2762|18345300
1033099200000|2002-09-27 04:00:00|2810|2810|2676|2676|2850|2850|2676|2676|11594800
1033358400000|2002-09-30 04:00:00|2625|2625|2610|2610|2657|2657|2475|2475|17984200
1033444800000|2002-10-01 04:00:00|2595|2595|2638|2638|2660|2660|2450|2450|22641000
1033531200000|2002-10-02 04:00:00|2613|2613|2495|2495|2640|2640|2450|2450|18693100
1033617600000|2002-10-03 04:00:00|2500|2500|2496|2496|2590|2590|2445|2445|17840600
1033704000000|2002-10-04 04:00:00|2548|2548|2580|2580|2619|2619|2460|2460|19569600
1033963200000|2002-10-07 04:00:00|2540|2540|2421|2421|2580|2580|2402|2402|16781700
1034049600000|2002-10-08 04:00:00|2489|2489|2525|2525|2585|2585|2415|2415|19936200
1034136000000|2002-10-09 04:00:00|2483|2483|2366|2366|2525|2525|2360|2360|16369500
1034222400000|2002-10-10 04:00:00|2398|2398|2460|2460|2480|2480|2318|2318|17775400
1034308800000|2002-10-11 04:00:00|2525|2525|2621|2621|2639|2639|2479|2479|13474900
1034568000000|2002-10-14 04:00:00|2600|2600|2655|2655|2748|2748|2575|2575|10647200
1034654400000|2002-10-15 04:00:00|2799|2799|2940|2940|2950|2950|2775|2775|16979300
1034740800000|2002-10-16 04:00:00|2900|2900|2845|2845|2900|2900|2790|2790|12188400
1034827200000|2002-10-17 04:00:00|2990|2990|2915|2915|3030|3030|2900|2900|14699900
1034913600000|2002-10-18 04:00:00|2915|2915|3041|3041|3061|3061|2885|2885|12723900
1035172800000|2002-10-21 04:00:00|3038|3038|2985|2985|3040|3040|2930|2930|11744000
1035259200000|2002-10-22 04:00:00|2950|2950|2957|2957|3018|3018|2916|2916|9213800
1035345600000|2002-10-23 04:00:00|2959|2959|3044|3044|3050|3050|2949|2949|9190900
1035432000000|2002-10-24 04:00:00|3045|3045|2989|2989|3132|3132|2970|2970|12212600
1035518400000|2002-10-25 04:00:00|3000|3000|3058|3058|3076|3076|2970|2970|8388500
1035781200000|2002-10-28 05:00:00|3110|3110|3015|3015|3119|3119|2989|2989|7662100
1035867600000|2002-10-29 05:00:00|3000|3000|2994|2994|3029|3029|2890|2890|10166900
1035954000000|2002-10-30 05:00:00|2983|2983|2947|2947|2999|2999|2905|2905|8647300
1036040400000|2002-10-31 05:00:00|2955|2955|2888|2888|2975|2975|2842|2842|11774600
1036126800000|2002-11-01 05:00:00|2881|2881|2840|2840|2881|2881|2800|2800|11773900
1036386000000|2002-11-04 05:00:00|2840|2840|2721|2721|2860|2860|2704|2704|17447000
1036472400000|2002-11-05 05:00:00|2725|2725|2828|2828|2837|2837|2724|2724|11308300
1036558800000|2002-11-06 05:00:00|2845|2845|2830|2830|2856|2856|2780|2780|11065800
1036645200000|2002-11-07 05:00:00|2831|2831|2719|2719|2831|2831|2688.1|2688.1|11832900
1036731600000|2002-11-08 05:00:00|2735|2735|2665|2665|2757|2757|2644|2644|11611400
1036990800000|2002-11-11 05:00:00|2665|2665|2624|2624|2668|2668|2620|2620|7482200
1037077200000|2002-11-12 05:00:00|2670|2670|2693|2693|2756|2756|2615|2615|10490400
1037163600000|2002-11-13 05:00:00|2661|2661|2695|2695|2744|2744|2625|2625|9374200
1037250000000|2002-11-14 05:00:00|2775|2775|2784|2784|2812|2812|2759|2759|10308600
1037336400000|2002-11-15 05:00:00|2800|2800|2832|2832|2880|2880|2778|2778|12346800
1037595600000|2002-11-18 05:00:00|2920|2920|2860|2860|2925|2925|2845|2845|13255500
1037682000000|2002-11-19 05:00:00|2603|2603|2491|2491|2675|2675|2460|2460|54319900
1037768400000|2002-11-20 05:00:00|2525|2525|2470|2470|2525|2525|2380|2380|53484900
1037854800000|2002-11-21 05:00:00|2495|2495|2498|2498|2522|2522|2460|2460|34283300
1037941200000|2002-11-22 05:00:00|2498|2498|2515|2515|2548|2548|2484|2484|20748700
1038200400000|2002-11-25 05:00:00|2525|2525|2545|2545|2573|2573|2521|2521|15417900
1038286800000|2002-11-26 05:00:00|2525|2525|2502|2502|2539|2539|2493|2493|13801400
1038373200000|2002-11-27 05:00:00|2527|2527|2609|2609|2618|2618|2523|2523|18654100
1038546000000|2002-11-29 05:00:00|2649|2649|2640|2640|2665|2665|2626|2626|7173400
1038805200000|2002-12-02 05:00:00|2748|2748|2647|2647|2750|2750|2626|2626|16331300
1038891600000|2002-12-03 05:00:00|2635|2635|2600|2600|2647|2647|2585|2585|12796400
1038978000000|2002-12-04 05:00:00|2544|2544|2601|2601|2631|2631|2530|2530|16844600
1039064400000|2002-12-05 05:00:00|2588|2588|2597|2597|2620|2620|2565|2565|12801100
1039150800000|2002-12-06 05:00:00|2545|2545|2610|2610|2623|2623|2545|2545|12106700
1039410000000|2002-12-09 05:00:00|2595|2595|2575|2575|2607|2607|2574.8|2574.8|12106700
1039496400000|2002-12-10 05:00:00|2584|2584|2690|2690|2694|2694|2584|2584|16030400
1039582800000|2002-12-11 05:00:00|2678|2678|2677|2677|2703|2703|2620|2620|13333200
1039669200000|2002-12-12 05:00:00|2719|2719|2729|2729|2763|2763|2685|2685|14487400
1039755600000|2002-12-13 05:00:00|2730|2730|2639|2639|2730|2730|2638|2638|15099000
1040014800000|2002-12-16 05:00:00|2640|2640|2671|2671|2704|2704|2626|2626|13255100
1040101200000|2002-12-17 05:00:00|2645|2645|2570|2570|2659|2659|2565|2565|13072200
1040187600000|2002-12-18 05:00:00|2574|2574|2547|2547|2585|2585|2510|2510|13271300
1040274000000|2002-12-19 05:00:00|2522|2522|2494|2494|2569|2569|2490|2490|11452100
1040360400000|2002-12-20 05:00:00|2499|2499|2483|2483|2510|2510|2440|2440|25295200
1040619600000|2002-12-23 05:00:00|2435|2435|2445|2445|2475|2475|2430|2430|11979300
1040706000000|2002-12-24 05:00:00|2425|2425|2420|2420|2435|2435|2395|2395|7312200
1040878800000|2002-12-26 05:00:00|2410|2410|2419|2419|2459|2459|2398|2398|8401100
1040965200000|2002-12-27 05:00:00|2396|2396|2377|2377|2424|2424|2374|2374|8283500
1041224400000|2002-12-30 05:00:00|2377|2377|2368|2368|2390|2390|2301|2301|18384000
1041310800000|2002-12-31 05:00:00|2355|2355|2402|2402|2417|2417|2332|2332|11774300
1041483600000|2003-01-02 05:00:00|2421|2421|2488|2488|2491|2491|2415|2415|13349700
1041570000000|2003-01-03 05:00:00|2252.1|2252.1|2138|2138|2265|2265|2125|2125|65025800
1041829200000|2003-01-06 05:00:00|2159|2159|2182|2182|2195|2195|2140|2140|23912900
1041915600000|2003-01-07 05:00:00|2175|2175|2146|2146|2200|2200|2140|2140|19717100
1042002000000|2003-01-08 05:00:00|2142|2142|2116|2116|2163|2163|2106|2106|19977200
1042088400000|2003-01-09 05:00:00|2130|2130|2147|2147|2159|2159|2119|2119|21949800
1042174800000|2003-01-10 05:00:00|2124|2124|2158|2158|2200|2200|2113|2113|16420800
1042434000000|2003-01-13 05:00:00|2192|2192|2196|2196|2208|2208|2155|2155|17699200
1042520400000|2003-01-14 05:00:00|2197|2197|2205|2205|2227|2227|2125|2125|14528300
1042606800000|2003-01-15 05:00:00|2224|2224|2187|2187|2224|2224|2178|2178|13220700
1042693200000|2003-01-16 05:00:00|2208|2208|2217|2217|2232|2232|2194|2194|15114600
1042779600000|2003-01-17 05:00:00|2250|2250|2243|2243|2270|2270|2203|2203|23527800
1043125200000|2003-01-21 05:00:00|2248|2248|2180|2180|2266|2266|2171|2171|15390300
1043211600000|2003-01-22 05:00:00|2165.2|2165.2|2158|2158|2215|2215|2153|2153|12667200
1043298000000|2003-01-23 05:00:00|2180|2180|2196|2196|2207|2207|2113|2113|11996200
1043384400000|2003-01-24 05:00:00|2185|2185|2126|2126|2192|2192|2101|2101|13706500
1043643600000|2003-01-27 05:00:00|2102|2102|2060|2060|2140|2140|2049|2049|16423900
1043730000000|2003-01-28 05:00:00|2078|2078|2053|2053|2088|2088|2038|2038|13696000
1043816400000|2003-01-29 05:00:00|2010|2010|2097|2097|2107|2107|2010|2010|15083000
1043902800000|2003-01-30 05:00:00|2097|2097|2072|2072|2134|2134|2057|2057|16080000
1043989200000|2003-01-31 05:00:00|2065|2065|2090|2090|2104|2104|2062|2062|14138600
1044248400000|2003-02-03 05:00:00|2100|2100|2138|2138|2149|2149|2095|2095|12551000
1044334800000|2003-02-04 05:00:00|2115|2115|2111|2111|2139|2139|2080|2080|11141800
1044421200000|2003-02-05 05:00:00|2127|2127|2131|2131|2138|2138|2095|2095|11049100
1044507600000|2003-02-06 05:00:00|2127|2127|2163|2163|2204|2204|2127|2127|17750400
1044594000000|2003-02-07 05:00:00|2190|2190|2131|2131|2197|2197|2130|2130|11844100
1044853200000|2003-02-10 05:00:00|2145|2145|2158|2158|2170|2170|2101|2101|8863200
1044939600000|2003-02-11 05:00:00|2153|2153|2128|2128|2171|2171|2115|2115|10129800
1045026000000|2003-02-12 05:00:00|2123|2123|2120|2120|2148|2148|2115|2115|7837900
1045112400000|2003-02-13 05:00:00|2120|2120|2070|2070|2122|2122|2018|2018|12946600
1045198800000|2003-02-14 05:00:00|2062|2062|2135|2135|2204|2204|2047|2047|10714100
1045544400000|2003-02-18 05:00:00|2150|2150|2190|2190|2217|2217|2145|2145|12041300
1045630800000|2003-02-19 05:00:00|2180|2180|2184|2184|2212|2212|2158|2158|8623900
1045717200000|2003-02-20 05:00:00|2198|2198|2165|2165|2198|2198|2158|2158|7747100
1045803600000|2003-02-21 05:00:00|2175|2175|2241|2241|2249|2249|2168|2168|13262700
1046062800000|2003-02-24 05:00:00|2286|2286|2218|2218|2286|2286|2206|2206|15192700
1046149200000|2003-02-25 05:00:00|2240|2240|2284|2284|2300|2300|2162|2162|20172500
1046235600000|2003-02-26 05:00:00|2275|2275|2288|2288|2310|2310|2261|2261|13479400
1046322000000|2003-02-27 05:00:00|2300|2300|2311|2311|2320|2320|2260|2260|14382300
1046408400000|2003-02-28 05:00:00|2319|2319|2345|2345|2359|2359|2273|2273|11472800
1046667600000|2003-03-03 05:00:00|2349|2349|2309|2309|2377|2377|2300|2300|10208400
1046754000000|2003-03-04 05:00:00|2289|2289|2210|2210|2290|2290|2205|2205|11894200
1046840400000|2003-03-05 05:00:00|2200|2200|2215|2215|2249|2249|2176|2176|11009500
1046926800000|2003-03-06 05:00:00|2197|2197|2210|2210|2244|2244|2176|2176|8972100
1047013200000|2003-03-07 05:00:00|2157|2157|2252|2252|2259|2259|2151|2151|10940600
1047272400000|2003-03-10 05:00:00|2235|2235|2192|2192|2261|2261|2184|2184|7611100
1047358800000|2003-03-11 05:00:00|2199|2199|2175|2175|2223|2223|2175|2175|7190100
1047445200000|2003-03-12 05:00:00|2175|2175|2217|2217|2218|2218|2166|2166|10365800
1047531600000|2003-03-13 05:00:00|2250|2250|2315|2315|2320|2320|2227|2227|11209400
1047618000000|2003-03-14 05:00:00|2321|2321|2299|2299|2348|2348|2260|2260|9413600
1047877200000|2003-03-17 05:00:00|2292|2292|2390|2390|2398|2398|2259|2259|14500000
1047963600000|2003-03-18 05:00:00|2395|2395|2394|2394|2409|2409|2333|2333|11698500
1048050000000|2003-03-19 05:00:00|2388|2388|2455|2455|2470|2470|2380|2380|11789000
1048136400000|2003-03-20 05:00:00|2431|2431|2492|2492|2503|2503|2371|2371|12849100
1048222800000|2003-03-21 05:00:00|2550|2550|2578|2578|2580|2580|2509|2509|15718500
1048482000000|2003-03-24 05:00:00|2450|2450|2438|2438|2550|2550|2410|2410|12020300
1048568400000|2003-03-25 05:00:00|2435|2435|2511|2511|2521|2521|2432|2432|13469100
1048654800000|2003-03-26 05:00:00|2515|2515|2542|2542|2570|2570|2500|2500|11527200
1048741200000|2003-03-27 05:00:00|2502|2502|2506|2506|2529|2529|2470|2470|7643800
1048827600000|2003-03-28 05:00:00|2506|2506|2463|2463|2506|2506|2442|2442|7364600
1049086800000|2003-03-31 05:00:00|2400|2400|2436|2436|2481|2481|2383|2383|11656700
1049173200000|2003-04-01 05:00:00|2461|2461|2479|2479|2479|2479|2398|2398|10404000
1049259600000|2003-04-02 05:00:00|2510|2510|2588|2588|2613|2613|2510|2510|13033900
1049346000000|2003-04-03 05:00:00|2605|2605|2603|2603|2628|2628|2585|2585|11815900
1049432400000|2003-04-04 05:00:00|2605|2605|2643|2643|2658|2658|2602|2602|10455500
1049688000000|2003-04-07 04:00:00|2725|2725|2633|2633|2750|2750|2623|2623|13721400
1049774400000|2003-04-08 04:00:00|2650|2650|2643|2643|2670|2670|2598|2598|11269300
1049860800000|2003-04-09 04:00:00|2643|2643|2575|2575|2660|2660|2565|2565|12657300
1049947200000|2003-04-10 04:00:00|2600|2600|2587|2587|2620|2620|2548|2548|15850300
1050033600000|2003-04-11 04:00:00|2601|2601|2590|2590|2649|2649|2563|2563|10658000
1050292800000|2003-04-14 04:00:00|2585|2585|2655|2655|2664|2664|2575|2575|7997500
1050379200000|2003-04-15 04:00:00|2680|2680|2716|2716|2720|2720|2661|2661|12140300
1050465600000|2003-04-16 04:00:00|2722|2722|2665|2665|2740|2740|2659|2659|10278900
1050552000000|2003-04-17 04:00:00|2666|2666|2737|2737|2749|2749|2660|2660|9514100
1050897600000|2003-04-21 04:00:00|2737|2737|2747|2747|2760|2760|2710|2710|7764300
1050984000000|2003-04-22 04:00:00|2722|2722|2765|2765|2775|2775|2708|2708|9582600
1051070400000|2003-04-23 04:00:00|2755|2755|2788|2788|2800|2800|2726|2726|8651600
1051156800000|2003-04-24 04:00:00|2742|2742|2765|2765|2786|2786|2742|2742|7921100
1051243200000|2003-04-25 04:00:00|2765|2765|2747|2747|2783|2783|2740|2740|6889100
1051502400000|2003-04-28 04:00:00|2750|2750|2791|2791|2800|2800|2750|2750|6982600
1051588800000|2003-04-29 04:00:00|2820|2820|2825|2825|2876|2876|2812|2812|11020000
1051675200000|2003-04-30 04:00:00|2805|2805|2813|2813|2819|2819|2778|2778|11721700
1051761600000|2003-05-01 04:00:00|2810|2810|2789|2789|2810|2810|2735|2735|10986700
1051848000000|2003-05-02 04:00:00|2780|2780|2851|2851|2860|2860|2768|2768|10056700
1052107200000|2003-05-05 04:00:00|2851|2851|2892|2892|2931|2931|2809|2809|14546200
1052193600000|2003-05-06 04:00:00|2916|2916|2948|2948|2968|2968|2916|2916|13628100
1052280000000|2003-05-07 04:00:00|2950|2950|2959|2959|2990|2990|2917|2917|9649500
1052366400000|2003-05-08 04:00:00|2935|2935|2923|2923|2980|2980|2901|2901|7784100
1052452800000|2003-05-09 04:00:00|2945|2945|2971|2971|2974|2974|2915|2915|7550100
1052712000000|2003-05-12 04:00:00|2950|2950|3008|3008|3008|3008|2942|2942|11137800
1052798400000|2003-05-13 04:00:00|2955|2955|2995|2995|3025|3025|2955|2955|8403400
1052884800000|2003-05-14 04:00:00|3005|3005|2960|2960|3020|3020|2944|2944|8791400
1052971200000|2003-05-15 04:00:00|2986|2986|2937|2937|2990|2990|2865|2865|12931600
1053057600000|2003-05-16 04:00:00|2909|2909|2919|2919|2919|2919|2862|2862|11255200
1053316800000|2003-05-19 04:00:00|2825|2825|2807|2807|2910.1|2910.1|2785|2785|16507700
1053403200000|2003-05-20 04:00:00|3055|3055|3067|3067|3140|3140|3040|3040|39384700
1053489600000|2003-05-21 04:00:00|3025|3025|3062|3062|3085|3085|3005|3005|13236400
1053576000000|2003-05-22 04:00:00|3062|3062|3084|3084|3103|3103|3043|3043|10603600
1053662400000|2003-05-23 04:00:00|3076|3076|3054|3054|3082|3082|3050|3050|5590900
1054008000000|2003-05-27 04:00:00|3015|3015|3145|3145|3158|3158|3012|3012|10012000
1054094400000|2003-05-28 04:00:00|3159|3159|3176|3176|3222|3222|3150|3150|10287200
1054180800000|2003-05-29 04:00:00|3198|3198|3156|3156|3257|3257|3100|3100|10262200
1054267200000|2003-05-30 04:00:00|3230|3230|3249|3249|3250|3250|3205|3205|8442500
1054526400000|2003-06-02 04:00:00|3275|3275|3264|3264|3309|3309|3239|3239|9927500
1054612800000|2003-06-03 04:00:00|3263|3263|3269|3269|3288|3288|3215|3215|7735400
1054699200000|2003-06-04 04:00:00|3269|3269|3249|3249|3276.1|3276.1|3237|3237|7596700
1054785600000|2003-06-05 04:00:00|3245|3245|3282|3282|3288|3288|3210|3210|9689300
1054872000000|2003-06-06 04:00:00|3307|3307|3286|3286|3340|3340|3265|3265|9614400
1055131200000|2003-06-09 04:00:00|3286|3286|3255|3255|3300|3300|3225|3225|6521700
1055217600000|2003-06-10 04:00:00|3246|3246|3256|3256|3265|3265|3220|3220|6170700
1055304000000|2003-06-11 04:00:00|3246|3246|3289|3289|3290|3290|3232|3232|6152500
1055390400000|2003-06-12 04:00:00|3320|3320|3293|3293|3330|3330|3255|3255|6578100
1055476800000|2003-06-13 04:00:00|3315|3315|3356|3356|3366|3366|3289|3289|10376700
1055736000000|2003-06-16 04:00:00|3381|3381|3446|3446|3472|3472|3358|3358|9995700
1055822400000|2003-06-17 04:00:00|3440|3440|3444|3444|3470|3470|3433|3433|7510800
1055908800000|2003-06-18 04:00:00|3443|3443|3343|3343|3444|3444|3324|3324|12019500
1055995200000|2003-06-19 04:00:00|3350|3350|3292|3292|3385|3385|3287|3287|7886200
1056081600000|2003-06-20 04:00:00|3302|3302|3249|3249|3309|3309|3245|3245|14794400
1056340800000|2003-06-23 04:00:00|3236|3236|3192|3192|3269|3269|3158|3158|7418800
1056427200000|2003-06-24 04:00:00|3210|3210|3222|3222|3240|3240|3184|3184|9835900
1056513600000|2003-06-25 04:00:00|3235|3235|3245|3245|3316|3316|3231|3231|8650500
1056600000000|2003-06-26 04:00:00|3270|3270|3247|3247|3331|3331|3199|3199|7635900
1056686400000|2003-06-27 04:00:00|3285|3285|3247|3247|3297|3297|3244|3244|7092500
1056945600000|2003-06-30 04:00:00|3290|3290|3312|3312|3405|3405|3285|3285|12335000
1057032000000|2003-07-01 04:00:00|3312|3312|3310|3310|3322|3322|3219|3219|8812600
1057118400000|2003-07-02 04:00:00|3320|3320|3344|3344|3355|3355|3316|3316|7685200
1057204800000|2003-07-03 04:00:00|3335|3335|3340|3340|3356|3356|3285|3285|4153900
1057550400000|2003-07-07 04:00:00|3365|3365|3377|3377|3391|3391|3359|3359|6550300
1057636800000|2003-07-08 04:00:00|3375|3375|3455|3455|3470|3470|3365|3365|7614300
1057723200000|2003-07-09 04:00:00|3422|3422|3349|3349|3449|3449|3333|3333|13745700
1057809600000|2003-07-10 04:00:00|3349|3349|3243|3243|3349|3349|3200|3200|11537900
1057896000000|2003-07-11 04:00:00|3340|3340|3317|3317|3350|3350|3296|3296|10670500
1058155200000|2003-07-14 04:00:00|3370|3370|3338|3338|3400|3400|3325|3325|7455600
1058241600000|2003-07-15 04:00:00|3355|3355|3317|3317|3455|3455|3308|3308|10323300
1058328000000|2003-07-16 04:00:00|3315|3315|3350|3350|3363|3363|3259|3259|10460600
1058414400000|2003-07-17 04:00:00|3350|3350|3310|3310|3418|3418|3291|3291|7031900
1058500800000|2003-07-18 04:00:00|3350|3350|3308|3308|3351|3351|3266|3266|6286300
1058760000000|2003-07-21 04:00:00|3320|3320|3215|3215|3324.5|3324.5|3215|3215|7447300
1058846400000|2003-07-22 04:00:00|3232|3232|3176|3176|3232|3232|3140|3140|12417100
1058932800000|2003-07-23 04:00:00|3203|3203|3212|3212|3234|3234|3168|3168|8026600
1059019200000|2003-07-24 04:00:00|3216|3216|3148|3148|3247|3247|3146|3146|7095400
1059105600000|2003-07-25 04:00:00|3170|3170|3200|3200|3204|3204|3091|3091|10019400
1059364800000|2003-07-28 04:00:00|3220|3220|3175|3175|3237|3237|3145|3145|9537300
1059451200000|2003-07-29 04:00:00|3186|3186|3157|3157|3217|3217|3146|3146|9167300
1059537600000|2003-07-30 04:00:00|3158|3158|3130|3130|3164|3164|3056|3056|13378200
1059624000000|2003-07-31 04:00:00|3155|3155|3120|3120|3186|3186|3118|3118|8446900
1059710400000|2003-08-01 04:00:00|3125|3125|3080|3080|3125|3125|3065|3065|8252400
1059969600000|2003-08-04 04:00:00|3080|3080|3095|3095|3113|3113|3010|3010|7036900
1060056000000|2003-08-05 04:00:00|3065|3065|3036|3036|3096|3096|3028|3028|8595500
1060142400000|2003-08-06 04:00:00|3070|3070|3132|3132|3148|3148|3049|3049|10176400
1060228800000|2003-08-07 04:00:00|3130|3130|3196|3196|3205|3205|3129|3129|10284900
1060315200000|2003-08-08 04:00:00|3230|3230|3272|3272|3277|3277|3230|3230|8426700
1060574400000|2003-08-11 04:00:00|3266|3266|3269|3269|3307|3307|3252|3252|6665400
1060660800000|2003-08-12 04:00:00|3282|3282|3313|3313|3313|3313|3260|3260|5552700
1060747200000|2003-08-13 04:00:00|3313|3313|3318|3318|3334|3334|3300|3300|6164300
1060833600000|2003-08-14 04:00:00|3312|3312|3308|3308|3324|3324|3283|3283|6320100
1060920000000|2003-08-15 04:00:00|3325|3325|3354|3354|3354|3354|3301|3301|5242400
1061179200000|2003-08-18 04:00:00|3404|3404|3390|3390|3499|3499|3372|3372|11881900
1061265600000|2003-08-19 04:00:00|3391|3391|3216|3216|3400|3400|3202|3202|32587400
1061352000000|2003-08-20 04:00:00|3218|3218|3257|3257|3265|3265|3210|3210|12612400
1061438400000|2003-08-21 04:00:00|3273|3273|3276|3276|3286|3286|3245|3245|10850300
1061524800000|2003-08-22 04:00:00|3295|3295|3280|3280|3310|3310|3241|3241|11956800
1061784000000|2003-08-25 04:00:00|3255|3255|3248|3248|3312|3312|3212|3212|7901100
1061870400000|2003-08-26 04:00:00|3220|3220|3224|3224|3240|3240|3183|3183|10068400
1061956800000|2003-08-27 04:00:00|3215|3215|3246|3246|3261|3261|3214|3214|7002900
1062043200000|2003-08-28 04:00:00|3223|3223|3226|3226|3285|3285|3204|3204|6342700
1062129600000|2003-08-29 04:00:00|3210|3210|3216|3216|3224|3224|3187|3187|6884300
1062475200000|2003-09-02 04:00:00|3193|3193|3226|3226|3233|3233|3190|3190|9130100
1062561600000|2003-09-03 04:00:00|3214|3214|3279|3279|3286|3286|3210.4|3210.4|11368700
1062648000000|2003-09-04 04:00:00|3285|3285|3424|3424|3425|3425|3285|3285|18831400
1062734400000|2003-09-05 04:00:00|3388|3388|3376|3376|3410|3410|3327|3327|11734700
1062993600000|2003-09-08 04:00:00|3375|3375|3375|3375|3376|3376|3335|3335|8745300
1063080000000|2003-09-09 04:00:00|3299|3299|3215|3215|3300|3300|3194|3194|19827500
1063166400000|2003-09-10 04:00:00|3200|3200|3177|3177|3239|3239|3170|3170|11832400
1063252800000|2003-09-11 04:00:00|3185|3185|3176|3176|3225|3225|3174|3174|9641000
1063339200000|2003-09-12 04:00:00|3177|3177|3159|3159|3177|3177|3111|3111|12207400
1063598400000|2003-09-15 04:00:00|3199|3199|3278|3278|3290|3290|3195|3195|15480200
1063684800000|2003-09-16 04:00:00|3281|3281|3330|3330|3332|3332|3254|3254|12879000
1063771200000|2003-09-17 04:00:00|3313|3313|3300|3300|3330|3330|3291|3291|8335700
1063857600000|2003-09-18 04:00:00|3290|3290|3318|3318|3327|3327|3251|3251|9354600
1063944000000|2003-09-19 04:00:00|3320|3320|3310|3310|3331.9|3331.9|3284|3284|8036100
1064203200000|2003-09-22 04:00:00|3286|3286|3274|3274|3299|3299|3256|3256|5603300
1064289600000|2003-09-23 04:00:00|3310|3310|3300|3300|3317|3317|3281|3281|6495000
1064376000000|2003-09-24 04:00:00|3300|3300|3240|3240|3300|3300|3238|3238|5629400
1064462400000|2003-09-25 04:00:00|3238|3238|3215|3215|3285|3285|3213|3213|6491200
1064548800000|2003-09-26 04:00:00|3210|3210|3198|3198|3244|3244|3190|3190|6720300
1064808000000|2003-09-29 04:00:00|3188|3188|3215|3215|3220|3220|3169|3169|7399900
1064894400000|2003-09-30 04:00:00|3215|3215|3185|3185|3232|3232|3165|3165|9834100
1064980800000|2003-10-01 04:00:00|3212|3212|3290|3290|3300|3300|3206|3206|9912400
1065067200000|2003-10-02 04:00:00|3307|3307|3325|3325|3347|3347|3290|3290|9058900
1065153600000|2003-10-03 04:00:00|3369|3369|3363|3363|3390|3390|3353|3353|8669200
1065412800000|2003-10-06 04:00:00|3362|3362|3402|3402|3415|3415|3353|3353|5318200
1065499200000|2003-10-07 04:00:00|3365|3365|3447|3447|3448|3448|3355|3355|7276300
1065585600000|2003-10-08 04:00:00|3447|3447|3439|3439|3448|3448|3414|3414|5623600
1065672000000|2003-10-09 04:00:00|3472|3472|3512|3512|3549|3549|3467|3467|12228300
1065758400000|2003-10-10 04:00:00|3502|3502|3492|3492|3525|3525|3479|3479|6918100
1066017600000|2003-10-13 04:00:00|3510|3510|3550|3550|3550|3550|3510|3510|5948200
1066104000000|2003-10-14 04:00:00|3550|3550|3533|3533|3551|3551|3519|3519|6939700
1066190400000|2003-10-15 04:00:00|3583|3583|3629|3629|3640|3640|3547|3547|12786800
1066276800000|2003-10-16 04:00:00|3629|3629|3631|3631|3655|3655|3593|3593|7833800
1066363200000|2003-10-17 04:00:00|3642|3642|3615|3615|3664|3664|3602|3602|7277000
1066622400000|2003-10-20 04:00:00|3628|3628|3610|3610|3635|3635|3580|3580|6973800
1066708800000|2003-10-21 04:00:00|3611|3611|3615|3615|3650|3650|3595|3595|4898100
1066795200000|2003-10-22 04:00:00|3615|3615|3606|3606|3630|3630|3580|3580|5297400
1066881600000|2003-10-23 04:00:00|3585|3585|3584|3584|3617|3617|3570|3570|7018100
1066968000000|2003-10-24 04:00:00|3550|3550|3560|3560|3574|3574|3511|3511|6866000
1067230800000|2003-10-27 05:00:00|3574|3574|3600|3600|3612|3612|3568|3568|5430100
1067317200000|2003-10-28 05:00:00|3638|3638|3750|3750|3750|3750|3628|3628|12890000
1067403600000|2003-10-29 05:00:00|3722|3722|3723|3723|3784|3784|3705|3705|7416100
1067490000000|2003-10-30 05:00:00|3752|3752|3706|3706|3754|3754|3664|3664|5883800
1067576400000|2003-10-31 05:00:00|3740|3740|3707|3707|3749|3749|3700|3700|4915200
1067835600000|2003-11-03 05:00:00|3743|3743|3752|3752|3789|3789|3730|3730|6959574
1067922000000|2003-11-04 05:00:00|3745|3745|3727|3727|3760|3760|3711|3711|5221069
1068008400000|2003-11-05 05:00:00|3715|3715|3710|3710|3721|3721|3656|3656|4584500
1068094800000|2003-11-06 05:00:00|3680|3680|3732|3732|3737|3737|3659|3659|5826300
1068181200000|2003-11-07 05:00:00|3739|3739|3737|3737|3772|3772|3706|3706|5057200
1068440400000|2003-11-10 05:00:00|3737|3737|3706|3706|3748|3748|3662|3662|5932100
1068526800000|2003-11-11 05:00:00|3706|3706|3693|3693|3719|3719|3651|3651|5175900
1068613200000|2003-11-12 05:00:00|3690|3690|3694|3694|3699|3699|3663|3663|4535600
1068699600000|2003-11-13 05:00:00|3694|3694|3632|3632|3694|3694|3610|3610|7777000
1068786000000|2003-11-14 05:00:00|3632|3632|3619|3619|3666|3666|3575|3575|6387700
1069045200000|2003-11-17 05:00:00|3562|3562|3547|3547|3592.1|3592.1|3483|3483|9834700
1069131600000|2003-11-18 05:00:00|3660|3660|3495|3495|3675|3675|3495|3495|18417600
1069218000000|2003-11-19 05:00:00|3507|3507|3546|3546|3575|3575|3490|3490|9175600
1069304400000|2003-11-20 05:00:00|3533|3533|3531|3531|3595|3595|3527|3527|6785200
1069390800000|2003-11-21 05:00:00|3555|3555|3566|3566|3579|3579|3530|3530|6219500
1069650000000|2003-11-24 05:00:00|3580|3580|3648|3648|3659|3659|3579|3579|6958300
1069736400000|2003-11-25 05:00:00|3648|3648|3662|3662|3675|3675|3630|3630|5730400
1069822800000|2003-11-26 05:00:00|3662|3662|3655|3655|3677|3677|3593|3593|5827800
1069995600000|2003-11-28 05:00:00|3672|3672|3676|3676|3689|3689|3666|3666|3237500
1070254800000|2003-12-01 05:00:00|3688|3688|3677|3677|3698|3698|3627|3627|7125300
1070341200000|2003-12-02 05:00:00|3640|3640|3587|3587|3658|3658|3585|3585|8625700
1070427600000|2003-12-03 05:00:00|3595|3595|3553|3553|3623|3623|3541|3541|6877900
1070514000000|2003-12-04 05:00:00|3550|3550|3486|3486|3573|3573|3357|3357|15138600
1070600400000|2003-12-05 05:00:00|3453|3453|3472|3472|3520|3520|3427|3427|5612500
1070859600000|2003-12-08 05:00:00|3448|3448|3470|3470|3510|3510|3431|3431|5339300
1070946000000|2003-12-09 05:00:00|3485|3485|3404|3404|3488|3488|3402|3402|7784900
1071032400000|2003-12-10 05:00:00|3406|3406|3308|3308|3411|3411|3193|3193|14876400
1071118800000|2003-12-11 05:00:00|3350|3350|3453|3453|3469|3469|3348|3348|13796400
1071205200000|2003-12-12 05:00:00|3475|3475|3465|3465|3483|3483|3450|3450|7410100
1071464400000|2003-12-15 05:00:00|3544|3544|3435|3435|3547|3547|3418|3418|11036400
1071550800000|2003-12-16 05:00:00|3420|3420|3436|3436|3448|3448|3380|3380|12566700
1071637200000|2003-12-17 05:00:00|3410|3410|3514|3514|3525|3525|3403|3403|9441800
1071723600000|2003-12-18 05:00:00|3514|3514|3533|3533|3548|3548|3470|3470|10260900
1071810000000|2003-12-19 05:00:00|3548|3548|3550|3550|3552|3552|3505|3505|16135200
1072069200000|2003-12-22 05:00:00|3528|3528|3483|3483|3546|3546|3450|3450|9432100
1072155600000|2003-12-23 05:00:00|3455|3455|3460|3460|3500|3500|3439.9|3439.9|6814300
1072242000000|2003-12-24 05:00:00|3465|3465|3469|3469|3485|3485|3441|3441|4408200
1072414800000|2003-12-26 05:00:00|3469|3469|3488|3488|3513|3513|3469|3469|2436000
1072674000000|2003-12-29 05:00:00|3500|3500|3558|3558|3560|3560|3486.5|3486.5|8173700
1072760400000|2003-12-30 05:00:00|3546|3546|3529|3529|3566|3566|3518|3518|4997000
1072846800000|2003-12-31 05:00:00|3518|3518|3549|3549|3556|3556|3516|3516|5012900
1073019600000|2004-01-02 05:00:00|3575|3575|3502|3502|3594|3594|3481|3481|7179200
1073278800000|2004-01-05 05:00:00|3507|3507|3503|3503|3525|3525|3481|3481|11405200
1073365200000|2004-01-06 05:00:00|3509|3509|3541|3541|3555|3555|3484|3484|8845200
1073451600000|2004-01-07 05:00:00|3544|3544|3590|3590|3609|3609|3536|3536|9236900
1073538000000|2004-01-08 05:00:00|3589|3589|3560|3560|3598|3598|3517|3517|11127700
1073624400000|2004-01-09 05:00:00|3540|3540|3569|3569|3607|3607|3539|3539|8288000
1073883600000|2004-01-12 05:00:00|3563|3563|3520|3520|3580|3580|3483|3483|10171200
1073970000000|2004-01-13 05:00:00|3544|3544|3508|3508|3545|3545|3475|3475|8872700
1074056400000|2004-01-14 05:00:00|3508|3508|3547|3547|3560|3560|3482|3482|9044700
1074142800000|2004-01-15 05:00:00|3553|3553|3543|3543|3564.1|3564.1|3498|3498|9006300
1074229200000|2004-01-16 05:00:00|3580|3580|3494|3494|3586|3586|3475|3475|18631100
1074574800000|2004-01-20 05:00:00|3496|3496|3501|3501|3516|3516|3480|3480|10341500
1074661200000|2004-01-21 05:00:00|3515|3515|3564|3564|3574|3574|3501|3501|8554900
1074747600000|2004-01-22 05:00:00|3564|3564|3593|3593|3614|3614|3530|3530|7968900
1074834000000|2004-01-23 05:00:00|3605|3605|3592|3592|3621|3621|3577|3577|6773100
1075093200000|2004-01-26 05:00:00|3589|3589|3630|3630|3635|3635|3576|3576|6378400
1075179600000|2004-01-27 05:00:00|3592|3592|3594|3594|3640|3640|3592|3592|6164400
1075266000000|2004-01-28 05:00:00|3612|3612|3484|3484|3615|3615|3470|3470|11061400
1075352400000|2004-01-29 05:00:00|3505|3505|3560|3560|3565|3565|3490|3490|8789700
1075438800000|2004-01-30 05:00:00|3545|3545|3547|3547|3582|3582|3532|3532|5811100
1075698000000|2004-02-02 05:00:00|3547|3547|3529|3529|3583|3583|3505|3505|7534300
1075784400000|2004-02-03 05:00:00|3505|3505|3505|3505|3552|3552|3502|3502|7145000
1075870800000|2004-02-04 05:00:00|3505|3505|3546|3546|3583|3583|3501|3501|7871600
1075957200000|2004-02-05 05:00:00|3550|3550|3550|3550|3584.9|3584.9|3534|3534|5996600
1076043600000|2004-02-06 05:00:00|3560|3560|3633|3633|3641|3641|3558|3558|7357700
1076302800000|2004-02-09 05:00:00|3633|3633|3617|3617|3668|3668|3611|3611|5684900
1076389200000|2004-02-10 05:00:00|3630|3630|3605|3605|3635|3635|3583|3583|7258100
1076475600000|2004-02-11 05:00:00|3610|3610|3683|3683|3701|3701|3594|3594|9489500
1076562000000|2004-02-12 05:00:00|3677|3677|3657|3657|3686|3686|3636|3636|4933400
1076648400000|2004-02-13 05:00:00|3660|3660|3617|3617|3678|3678|3598|3598|6144900
1076994000000|2004-02-17 05:00:00|3626|3626|3630|3630|3649|3649|3612|3612|6118000
1077080400000|2004-02-18 05:00:00|3655|3655|3589|3589|3655|3655|3570|3570|6156400
1077166800000|2004-02-19 05:00:00|3630|3630|3556|3556|3631|3631|3553|3553|7672200
1077253200000|2004-02-20 05:00:00|3575|3575|3570|3570|3590|3590|3516|3516|7682000
1077512400000|2004-02-23 05:00:00|3579|3579|3538|3538|3590|3590|3516|3516|8245300
1077598800000|2004-02-24 05:00:00|3579|3579|3599|3599|3611|3611|3546|3546|11993100
1077685200000|2004-02-25 05:00:00|3640|3640|3641|3641|3650|3650|3611|3611|9190500
1077771600000|2004-02-26 05:00:00|3642|3642|3684|3684|3698.4|3698.4|3620|3620|8175000
1077858000000|2004-02-27 05:00:00|3700|3700|3631|3631|3708|3708|3627|3627|10313800
1078117200000|2004-03-01 05:00:00|3658|3658|3684|3684|3689|3689|3640|3640|6857100
1078203600000|2004-03-02 05:00:00|3677|3677|3703|3703|3731|3731|3676|3676|8928000
1078290000000|2004-03-03 05:00:00|3691|3691|3705|3705|3726|3726|3690|3690|5706200
1078376400000|2004-03-04 05:00:00|3715|3715|3710|3710|3719|3719|3673|3673|5845800
1078462800000|2004-03-05 05:00:00|3685|3685|3745|3745|3756|3756|3666|3666|9249800
1078722000000|2004-03-08 05:00:00|3745|3745|3722|3722|3765|3765|3710|3710|6795000
1078808400000|2004-03-09 05:00:00|3695|3695|3697|3697|3717|3717|3670|3670|7332000
1078894800000|2004-03-10 05:00:00|3683|3683|3640|3640|3705|3705|3630|3630|6456000
1078981200000|2004-03-11 05:00:00|3621|3621|3609|3609|3674|3674|3600|3600|8674800
1079067600000|2004-03-12 05:00:00|3605|3605|3609|3609|3698|3698|3556|3556|6765300
1079326800000|2004-03-15 05:00:00|3595|3595|3541|3541|3604|3604|3512|3512|7237300
1079413200000|2004-03-16 05:00:00|3558|3558|3586|3586|3610|3610|3541|3541|5830000
1079499600000|2004-03-17 05:00:00|3619|3619|3650|3650|3658|3658|3600|3600|5748500
1079586000000|2004-03-18 05:00:00|3650|3650|3699|3699|3715|3715|3640|3640|8353600
1079672400000|2004-03-19 05:00:00|3700|3700|3668|3668|3717|3717|3654|3654|7564600
1079931600000|2004-03-22 05:00:00|3630|3630|3606|3606|3639|3639|3593|3593|6640400
1080018000000|2004-03-23 05:00:00|3620|3620|3621|3621|3644|3644|3603|3603|7240500
1080104400000|2004-03-24 05:00:00|3615|3615|3599|3599|3630.9|3630.9|3578|3578|6452000
1080190800000|2004-03-25 05:00:00|3605|3605|3715|3715|3726|3726|3591|3591|7945300
1080277200000|2004-03-26 05:00:00|3696|3696|3693|3693|3723|3723|3690|3690|6852100
1080536400000|2004-03-29 05:00:00|3693|3693|3730|3730|3733|3733|3686|3686|5380200
1080622800000|2004-03-30 05:00:00|3730|3730|3741|3741|3751|3751|3716|3716|5044600
1080709200000|2004-03-31 05:00:00|3732|3732|3736|3736|3749|3749|3702|3702|6272200
1080795600000|2004-04-01 05:00:00|3730|3730|3708|3708|3734|3734|3700|3700|5471900
1080882000000|2004-04-02 05:00:00|3730|3730|3668|3668|3739|3739|3645|3645|12430300
1081137600000|2004-04-05 04:00:00|3653|3653|3724|3724|3728|3728|3652|3652|6466300
1081224000000|2004-04-06 04:00:00|3784|3784|3694|3694|3784|3784|3675|3675|5875700
1081310400000|2004-04-07 04:00:00|3712|3712|3649|3649|3721|3721|3642.1|3642.1|7767200
1081396800000|2004-04-08 04:00:00|3675|3675|3620|3620|3684|3684|3606|3606|9025400
1081742400000|2004-04-12 04:00:00|3626|3626|3646|3646|3649|3649|3620|3620|3911200
1081828800000|2004-04-13 04:00:00|3646|3646|3586|3586|3652|3652|3572|3572|8009900
1081915200000|2004-04-14 04:00:00|3550|3550|3582|3582|3604|3604|3545|3545|6885600
1082001600000|2004-04-15 04:00:00|3583|3583|3586|3586|3614|3614|3577|3577|6164600
1082088000000|2004-04-16 04:00:00|3615|3615|3620|3620|3625|3625|3560|3560|7030600
1082347200000|2004-04-19 04:00:00|3605|3605|3600|3600|3610|3610|3562|3562|4980300
1082433600000|2004-04-20 04:00:00|3615|3615|3565|3565|3652.9|3652.9|3565|3565|4915900
1082520000000|2004-04-21 04:00:00|3571|3571|3554|3554|3596|3596|3540|3540|6626300
1082606400000|2004-04-22 04:00:00|3547|3547|3635|3635|3650|3650|3540|3540|6015100
1082692800000|2004-04-23 04:00:00|3610|3610|3649|3649|3675|3675|3607|3607|4768800
1082952000000|2004-04-26 04:00:00|3660|3660|3635|3635|3684|3684|3631|3631|4549700
1083038400000|2004-04-27 04:00:00|3637|3637|3653|3653|3687|3687|3636|3636|5152000
1083124800000|2004-04-28 04:00:00|3628|3628|3599|3599|3642|3642|3583|3583|5011200
1083211200000|2004-04-29 04:00:00|3590|3590|3573|3573|3619|3619|3540|3540|6266500
1083297600000|2004-04-30 04:00:00|3573|3573|3519|3519|3588|3588|3519|3519|6377800
1083556800000|2004-05-03 04:00:00|3525|3525|3523|3523|3550|3550|3480|3480|8375300
1083643200000|2004-05-04 04:00:00|3522|3522|3536|3536|3575|3575|3510|3510|5134500
1083729600000|2004-05-05 04:00:00|3523|3523|3526|3526|3540|3540|3503|3503|4653800
1083816000000|2004-05-06 04:00:00|3500|3500|3436|3436|3502|3502|3415|3415|10877100
1083902400000|2004-05-07 04:00:00|3350|3350|3300|3300|3425|3425|3288|3288|15929500
1084161600000|2004-05-10 04:00:00|3260|3260|3344|3344|3347|3347|3255|3255|10169800
1084248000000|2004-05-11 04:00:00|3345|3345|3349|3349|3352|3352|3312|3312|7539300
1084334400000|2004-05-12 04:00:00|3335|3335|3353|3353|3371|3371|3234|3234|10561100
1084420800000|2004-05-13 04:00:00|3325|3325|3372|3372|3406|3406|3312|3312|8983200
1084507200000|2004-05-14 04:00:00|3358|3358|3380|3380|3410|3410|3320|3320|6948700
1084766400000|2004-05-17 04:00:00|3325|3325|3347|3347|3375|3375|3307|3307|8122300
1084852800000|2004-05-18 04:00:00|3445|3445|3462|3462|3474|3474|3415|3415|14105700
1084939200000|2004-05-19 04:00:00|3485|3485|3402|3402|3495|3495|3396|3396|7603400
1085025600000|2004-05-20 04:00:00|3402|3402|3410|3410|3434|3434|3377|3377|6761300
1085112000000|2004-05-21 04:00:00|3425|3425|3447|3447|3482|3482|3412|3412|8684700
1085371200000|2004-05-24 04:00:00|3460|3460|3465|3465|3478|3478|3435|3435|6276400
1085457600000|2004-05-25 04:00:00|3466|3466|3530|3530|3531|3531|3431|3431|7517900
1085544000000|2004-05-26 04:00:00|3525|3525|3546|3546|3554|3554|3494|3494|6815000
1085630400000|2004-05-27 04:00:00|3550|3550|3584|3584|3602|3602|3542|3542|8433900
1085716800000|2004-05-28 04:00:00|3584|3584|3592|3592|3630|3630|3577|3577|7014700
1086062400000|2004-06-01 04:00:00|3577|3577|3576|3576|3592|3592|3551|3551|6297800
1086148800000|2004-06-02 04:00:00|3500|3500|3567|3567|3573|3573|3485|3485|11179300
1086235200000|2004-06-03 04:00:00|3550|3550|3548|3548|3599|3599|3522|3522|7192000
1086321600000|2004-06-04 04:00:00|3557|3557|3533|3533|3577|3577|3530|3530|8056500
1086580800000|2004-06-07 04:00:00|3558|3558|3584|3584|3595|3595|3526|3526|7311300
1086667200000|2004-06-08 04:00:00|3575|3575|3593|3593|3595|3595|3530|3530|7613600
1086753600000|2004-06-09 04:00:00|3548|3548|3544|3544|3574|3574|3532|3532|8780500
1086840000000|2004-06-10 04:00:00|3564|3564|3575|3575|3583|3583|3528|3528|8186700
1087185600000|2004-06-14 04:00:00|3550|3550|3551|3551|3569|3569|3508|3508|5682500
1087272000000|2004-06-15 04:00:00|3580|3580|3577|3577|3598|3598|3566|3566|7589900
1087358400000|2004-06-16 04:00:00|3578|3578|3600|3600|3607|3607|3550|3550|5333400
1087444800000|2004-06-17 04:00:00|3595|3595|3567|3567|3596|3596|3550|3550|5880500
1087531200000|2004-06-18 04:00:00|3568|3568|3537|3537|3568|3568|3520|3520|13853300
1087790400000|2004-06-21 04:00:00|3525|3525|3572|3572|3591|3591|3525|3525|7814100
1087876800000|2004-06-22 04:00:00|3535|3535|3504|3504|3541|3541|3477|3477|10313900
1087963200000|2004-06-23 04:00:00|3490|3490|3544|3544|3550|3550|3475|3475|7715000
1088049600000|2004-06-24 04:00:00|3550|3550|3540|3540|3611|3611|3535|3535|8889900
1088136000000|2004-06-25 04:00:00|3555|3555|3525|3525|3613|3613|3525|3525|13575100
1088395200000|2004-06-28 04:00:00|3550|3550|3546|3546|3575|3575|3535|3535|6627700
1088481600000|2004-06-29 04:00:00|3533|3533|3517|3517|3534|3534|3488|3488|7898200
1088568000000|2004-06-30 04:00:00|3507|3507|3520|3520|3526|3526|3485|3485|6445000
1088654400000|2004-07-01 04:00:00|3521|3521|3499|3499|3535|3535|3464|3464|7660100
1088740800000|2004-07-02 04:00:00|3499|3499|3469|3469|3519|3519|3449|3449|6150800
1089086400000|2004-07-06 04:00:00|3440|3440|3467|3467|3496|3496|3420|3420|6639600
1089172800000|2004-07-07 04:00:00|3455|3455|3500|3500|3512|3512|3455|3455|5049600
1089259200000|2004-07-08 04:00:00|3480|3480|3429|3429|3499|3499|3424|3424|7180500
1089345600000|2004-07-09 04:00:00|3430|3430|3437|3437|3450|3450|3413|3413|5738000
1089604800000|2004-07-12 04:00:00|3437|3437|3466|3466|3482|3482|3416|3416|5761400
1089691200000|2004-07-13 04:00:00|3470|3470|3486|3486|3497|3497|3460|3460|4952900
1089777600000|2004-07-14 04:00:00|3477|3477|3451|3451|3497|3497|3436|3436|5486800
1089864000000|2004-07-15 04:00:00|3466|3466|3433|3433|3466|3466|3431|3431|5370700
1089950400000|2004-07-16 04:00:00|3464|3464|3392|3392|3464|3464|3386|3386|6820400
1090209600000|2004-07-19 04:00:00|3395|3395|3327|3327|3406|3406|3294|3294|10107500
1090296000000|2004-07-20 04:00:00|3335|3335|3399|3399|3418|3418|3335|3335|5870600
1090382400000|2004-07-21 04:00:00|3422|3422|3353|3353|3427|3427|3353|3353|5192200
1090468800000|2004-07-22 04:00:00|3335|3335|3380|3380|3386|3386|3315|3315|5672600
1090555200000|2004-07-23 04:00:00|3370|3370|3300|3300|3374|3374|3291|3291|7399700
1090814400000|2004-07-26 04:00:00|3305|3305|3288|3288|3327|3327|3257|3257|6551000
1090900800000|2004-07-27 04:00:00|3298|3298|3343|3343|3380|3380|3295|3295|7403800
1090987200000|2004-07-28 04:00:00|3339|3339|3350|3350|3368|3368|3304|3304|5647200
1091073600000|2004-07-29 04:00:00|3365|3365|3372|3372|3401|3401|3327|3327|4196300
1091160000000|2004-07-30 04:00:00|3360|3360|3372|3372|3388|3388|3340|3340|4397700
1091419200000|2004-08-02 04:00:00|3372|3372|3403|3403|3422|3422|3355.99|3355.99|5040500
1091505600000|2004-08-03 04:00:00|3387|3387|3352|3352|3390|3390|3322|3322|6156100
1091592000000|2004-08-04 04:00:00|3327|3327|3359|3359|3386|3386|3311|3311|5036500
1091678400000|2004-08-05 04:00:00|3359|3359|3298|3298|3363|3363|3280|3280|5542800
1091764800000|2004-08-06 04:00:00|3255|3255|3290|3290|3325|3325|3239|3239|7797100
1092024000000|2004-08-09 04:00:00|3290|3290|3291|3291|3324|3324|3287|3287|4149700
1092110400000|2004-08-10 04:00:00|3300|3300|3337|3337|3337|3337|3291|3291|4365400
1092196800000|2004-08-11 04:00:00|3312|3312|3309|3309|3314|3314|3270|3270|5846400
1092283200000|2004-08-12 04:00:00|3314|3314|3295|3295|3338|3338|3288|3288|5226300
1092369600000|2004-08-13 04:00:00|3315|3315|3314|3314|3347|3347|3294|3294|6804000
1092628800000|2004-08-16 04:00:00|3345|3345|3398|3398|3434|3434|3340|3340|9743800
1092715200000|2004-08-17 04:00:00|3578|3578|3510|3510|3585|3585|3503|3503|14738900
1092801600000|2004-08-18 04:00:00|3500|3500|3603|3603|3609|3609|3500|3500|12741300
1092888000000|2004-08-19 04:00:00|3603|3603|3624|3624|3679|3679|3600|3600|9857400
1092974400000|2004-08-20 04:00:00|3624|3624|3636|3636|3649|3649|3604|3604|5818000
1093233600000|2004-08-23 04:00:00|3627|3627|3600|3600|3628|3628|3565|3565|5654200
1093320000000|2004-08-24 04:00:00|3619|3619|3633|3633|3640|3640|3607|3607|7265800
1093406400000|2004-08-25 04:00:00|3622|3622|3660|3660|3677|3677|3609|3609|5550000
1093492800000|2004-08-26 04:00:00|3653|3653|3657|3657|3687|3687|3647|3647|3941700
1093579200000|2004-08-27 04:00:00|3658|3658|3659|3659|3679|3679|3634|3634|3430100
1093838400000|2004-08-30 04:00:00|3655|3655|3653|3653|3680|3680|3648|3648|3540300
1093924800000|2004-08-31 04:00:00|3668|3668|3656|3656|3675|3675|3618|3618|5879400
1094011200000|2004-09-01 04:00:00|3655|3655|3688|3688|3695|3695|3636|3636|5789800
1094097600000|2004-09-02 04:00:00|3691|3691|3793|3793|3800|3800|3691|3691|10563100
1094184000000|2004-09-03 04:00:00|3776|3776|3748|3748|3788|3788|3737|3737|6656000
1094529600000|2004-09-07 04:00:00|3773|3773|3764|3764|3799|3799|3751|3751|6951700
1094616000000|2004-09-08 04:00:00|3750|3750|3727|3727|3764|3764|3703|3703|6507800
1094702400000|2004-09-09 04:00:00|3725|3725|3701|3701|3735|3735|3669|3669|5787000
1094788800000|2004-09-10 04:00:00|3700|3700|3754|3754|3769|3769|3699|3699|5503300
1095048000000|2004-09-13 04:00:00|3770|3770|3743|3743|3779|3779|3735|3735|5756400
1095134400000|2004-09-14 04:00:00|3765|3765|3814|3814|3820|3820|3750|3750|6798100
1095220800000|2004-09-15 04:00:00|3811|3811|3839|3839|3855|3855|3793.75|3793.75|9099700
1095307200000|2004-09-16 04:00:00|3840|3840|3870|3870|3909|3909|3840|3840|7300700
1095393600000|2004-09-17 04:00:00|3895|3895|3831|3831|3895|3895|3828|3828|11139500
1095652800000|2004-09-20 04:00:00|3830|3830|3846|3846|3859|3859|3806|3806|4644200
1095739200000|2004-09-21 04:00:00|3873|3873|3879|3879|3909|3909|3855|3855|5712700
1095825600000|2004-09-22 04:00:00|3855|3855|3825|3825|3881|3881|3813|3813|6069900
1095912000000|2004-09-23 04:00:00|3825|3825|3816|3816|3852|3852|3811|3811|3818000
1095998400000|2004-09-24 04:00:00|3816|3816|3843|3843|3881|3881|3810|3810|5289300
1096257600000|2004-09-27 04:00:00|3840|3840|3831|3831|3866|3866|3826|3826|4492300
1096344000000|2004-09-28 04:00:00|3827|3827|3883|3883|3900|3900|3787|3787|7447000
1096430400000|2004-09-29 04:00:00|3877|3877|3938|3938|3939|3939|3877|3877|5908200
1096516800000|2004-09-30 04:00:00|3927|3927|3920|3920|3973|3973|3906|3906|9433100
1096603200000|2004-10-01 04:00:00|3959|3959|3925|3925|3965|3965|3920|3920|6478400
1096862400000|2004-10-04 04:00:00|3926|3926|3964|3964|3990|3990|3926|3926|7469800
1096948800000|2004-10-05 04:00:00|3950|3950|3953|3953|3968|3968|3920|3920|5888800
1097035200000|2004-10-06 04:00:00|3960|3960|3971|3971|3980|3980|3936|3936|4032100
1097121600000|2004-10-07 04:00:00|3975|3975|3929|3929|3995|3995|3926|3926|5069700
1097208000000|2004-10-08 04:00:00|3910|3910|3902|3902|3960|3960|3871|3871|6016000
1097467200000|2004-10-11 04:00:00|3932|3932|4007|4007|4021|4021|3931|3931|8886700
1097553600000|2004-10-12 04:00:00|3975|3975|3985|3985|4000|4000|3913|3913|5637500
1097640000000|2004-10-13 04:00:00|4000|4000|3979|3979|4003|4003|3959|3959|5372100
1097726400000|2004-10-14 04:00:00|3970|3970|3931|3931|3987|3987|3910|3910|3965200
1097812800000|2004-10-15 04:00:00|3951|3951|3981|3981|3988|3988|3915|3915|7371900
1098072000000|2004-10-18 04:00:00|3981|3981|4018|4018|4027|4027|3964|3964|7005500
1098158400000|2004-10-19 04:00:00|4022|4022|3974|3974|4046|4046|3957|3957|5545500
1098244800000|2004-10-20 04:00:00|3974|3974|3948|3948|3981|3981|3936|3936|5560000
1098331200000|2004-10-21 04:00:00|3940|3940|3973|3973|3993|3993|3940|3940|4915100
1098417600000|2004-10-22 04:00:00|3973|3973|3917|3917|3994|3994|3912|3912|4380200
1098676800000|2004-10-25 04:00:00|3890|3890|3867|3867|3890|3890|3831|3831|6265200
1098763200000|2004-10-26 04:00:00|3865|3865|3967|3967|3972|3972|3858|3858|6137600
1098849600000|2004-10-27 04:00:00|3951|3951|4079|4079|4085|4085|3950|3950|8385400
1098936000000|2004-10-28 04:00:00|4057|4057|4116|4116|4144|4144|4055|4055|7375200
1099022400000|2004-10-29 04:00:00|4107|4107|4108|4108|4150|4150|4081|4081|8337000
1099285200000|2004-11-01 05:00:00|4102|4102|4108|4108|4168|4168|4096|4096|7110900
1099371600000|2004-11-02 05:00:00|4086|4086|4114|4114|4156|4156|4086|4086|5946600
1099458000000|2004-11-03 05:00:00|4189|4189|4121|4121|4189|4189|4080|4080|7184400
1099544400000|2004-11-04 05:00:00|4121|4121|4194|4194|4199|4199|4105|4105|6686900
1099630800000|2004-11-05 05:00:00|4194|4194|4229|4229|4270|4270|4190|4190|7898600
1099890000000|2004-11-08 05:00:00|4220|4220|4245|4245|4276|4276|4210|4210|5878100
1099976400000|2004-11-09 05:00:00|4230|4230|4206|4206|4255|4255|4184|4184|4926300
1100062800000|2004-11-10 05:00:00|4219|4219|4201|4201|4245|4245|4201|4201|5292700
1100149200000|2004-11-11 05:00:00|4238|4238|4277|4277|4287|4287|4210|4210|5803900
1100235600000|2004-11-12 05:00:00|4284|4284|4322|4322|4325|4325|4276.4|4276.4|6469200
1100494800000|2004-11-15 05:00:00|4312|4312|4379|4379|4399|4399|4287|4287|9988000
1100581200000|2004-11-16 05:00:00|4427|4427|4300|4300|4430|4430|4265|4265|16548600
1100667600000|2004-11-17 05:00:00|4285|4285|4228|4228|4330|4330|4218|4218|11831200
1100754000000|2004-11-18 05:00:00|4228|4228|4281|4281|4289.16|4289.16|4206|4206|9321400
1100840400000|2004-11-19 05:00:00|4297|4297|4270|4270|4298|4298|4266|4266|8913100
1101099600000|2004-11-22 05:00:00|4273|4273|4323|4323|4341|4341|4255|4255|6981300
1101186000000|2004-11-23 05:00:00|4322|4322|4353|4353|4357|4357|4300|4300|6060100
1101272400000|2004-11-24 05:00:00|4348|4348|4343|4343|4380|4380|4332|4332|4722400
1101445200000|2004-11-26 05:00:00|4326|4326|4337|4337|4369|4369|4325|4325|2106100
1101704400000|2004-11-29 05:00:00|4331|4331|4303|4303|4348|4348|4260|4260|7299300
1101790800000|2004-11-30 05:00:00|4250|4250|4175|4175|4290|4290|4175|4175|9844600
1101877200000|2004-12-01 05:00:00|4195|4195|4228|4228|4257|4257|4190|4190|8646500
1101963600000|2004-12-02 05:00:00|4228|4228|4215|4215|4268|4268|4149|4149|8468400
1102050000000|2004-12-03 05:00:00|4185|4185|4179|4179|4227|4227|4167|4167|6244100
1102309200000|2004-12-06 05:00:00|4159|4159|4200|4200|4218|4218|4158.6|4158.6|5017200
1102395600000|2004-12-07 05:00:00|4180|4180|4177|4177|4237|4237|4173|4173|6355100
1102482000000|2004-12-08 05:00:00|4200|4200|4256|4256|4271|4271|4196|4196|5893900
1102568400000|2004-12-09 05:00:00|4256|4256|4289|4289|4299|4299|4220|4220|5861300
1102654800000|2004-12-10 05:00:00|4295|4295|4264|4264|4303|4303|4253|4253|4620700
1102914000000|2004-12-13 05:00:00|4152|4152|4276|4276|4287|4287|4152|4152|4595500
1103000400000|2004-12-14 05:00:00|4270|4270|4265|4265|4280|4280|4235|4235|5186000
1103086800000|2004-12-15 05:00:00|4275|4275|4249|4249|4275|4275|4232|4232|4959300
1103173200000|2004-12-16 05:00:00|4249|4249|4259|4259|4265|4265|4206|4206|7641000
1103259600000|2004-12-17 05:00:00|4250|4250|4201|4201|4265|4265|4198|4198|8969800
1103518800000|2004-12-20 05:00:00|4255|4255|4173|4173|4255|4255|4171|4171|5614900
1103605200000|2004-12-21 05:00:00|4165|4165|4211|4211|4216|4216|4152|4152|5513800
1103691600000|2004-12-22 05:00:00|4220|4220|4252|4252|4265|4265|4204|4204|5144700
1103778000000|2004-12-23 05:00:00|4252|4252|4252|4252|4284|4284|4245|4245|3565700
1104123600000|2004-12-27 05:00:00|4252|4252|4223|4223|4287|4287|4213|4213|4526800
1104210000000|2004-12-28 05:00:00|4236|4236|4284|4284|4300|4300|4233|4233|4482300
1104296400000|2004-12-29 05:00:00|4260|4260|4280|4280|4295|4295|4259|4259|4837300
1104382800000|2004-12-30 05:00:00|4294|4294|4292|4292|4309|4309|4280|4280|3358100
1104469200000|2004-12-31 05:00:00|4285|4285|4274|4274|4297|4297|4268|4268|3696600
1104728400000|2005-01-03 05:00:00|4299|4299|4310|4310|4322|4322|4293|4293|7297300
1104814800000|2005-01-04 05:00:00|4324|4324|4255|4255|4327|4327|4253|4253|6899600
1104901200000|2005-01-05 05:00:00|4250|4250|4216|4216|4325|4325|4212|4212|6868300
1104987600000|2005-01-06 05:00:00|4216|4216|4153|4153|4233|4233|4118|4118|8912200
1105074000000|2005-01-07 05:00:00|4163|4163|4142|4142|4166|4166|4101|4101|7015500
1105333200000|2005-01-10 05:00:00|4125|4125|4180|4180|4205|4205|4125|4125|6102500
1105419600000|2005-01-11 05:00:00|4158|4158|4171|4171|4184|4184|4158|4158|4567500
1105506000000|2005-01-12 05:00:00|4165|4165|4220|4220|4225|4225|4131|4131|6501900
1105592400000|2005-01-13 05:00:00|4205|4205|4173|4173|4220|4220|4140|4140|8269600
1105678800000|2005-01-14 05:00:00|4180|4180|4190|4190|4200|4200|4173|4173|4186200
1106024400000|2005-01-18 05:00:00|4151|4151|4216|4216|4224|4224|4150|4150|7041700
1106110800000|2005-01-19 05:00:00|4198|4198|4180|4180|4222|4222|4178|4178|4310700
1106197200000|2005-01-20 05:00:00|4181|4181|4115|4115|4181|4181|4086|4086|6664100
1106283600000|2005-01-21 05:00:00|4115|4115|4090|4090|4139|4139|4086|4086|6068400
1106542800000|2005-01-24 05:00:00|4110|4110|4039|4039|4111|4111|4032|4032|6174100
1106629200000|2005-01-25 05:00:00|4049|4049|4057|4057|4088|4088|4047|4047|5137100
1106715600000|2005-01-26 05:00:00|4082|4082|4073|4073|4082|4082|4052|4052|5472300
1106802000000|2005-01-27 05:00:00|4052|4052|4066|4066|4106|4106|4051|4051|5816400
1106888400000|2005-01-28 05:00:00|4075|4075|4041|4041|4082|4082|4028|4028|5598500
1107147600000|2005-01-31 05:00:00|4060|4060|4126|4126|4134|4134|4060|4060|6341200
1107234000000|2005-02-01 05:00:00|4120|4120|4114|4114|4131|4131|4098|4098|5568900
1107320400000|2005-02-02 05:00:00|4108|4108|4130|4130|4135|4135|4102|4102|3588100
1107406800000|2005-02-03 05:00:00|4120|4120|4157|4157|4162|4162|4115|4115|4832100
1107493200000|2005-02-04 05:00:00|4145|4145|4242|4242|4243|4243|4145|4145|7180200
1107752400000|2005-02-07 05:00:00|4227|4227|4252|4252|4252|4252|4226|4226|5393300
1107838800000|2005-02-08 05:00:00|4230|4230|4205|4205|4260|4260|4201|4201|5656200
1107925200000|2005-02-09 05:00:00|4215|4215|4186|4186|4228|4228|4175|4175|4162200
1108011600000|2005-02-10 05:00:00|4200|4200|4237|4237|4245|4245|4168|4168|4434300
1108098000000|2005-02-11 05:00:00|4224|4224|4281|4281|4299|4299|4200|4200|6389800
1108357200000|2005-02-14 05:00:00|4278|4278|4262|4262|4290|4290|4255|4255|3451000
1108443600000|2005-02-15 05:00:00|4240|4240|4273|4273|4285|4285|4238|4238|5494200
1108530000000|2005-02-16 05:00:00|4273|4273|4237|4237|4273|4273|4216|4216|5570100
1108616400000|2005-02-17 05:00:00|4226|4226|4181|4181|4245|4245|4151|4151|6922600
1108702800000|2005-02-18 05:00:00|4182|4182|4202|4202|4223|4223|4174|4174|6069400
1109048400000|2005-02-22 05:00:00|4135|4135|4028|4028|4145|4145|4010|4010|14364400
1109134800000|2005-02-23 05:00:00|4048|4048|3975|3975|4060|4060|3963|3963|12445700
1109221200000|2005-02-24 05:00:00|3966|3966|3962|3962|3978|3978|3888|3888|15068200
1109307600000|2005-02-25 05:00:00|3976|3976|4058|4058|4061|4061|3962|3962|9847200
1109566800000|2005-02-28 05:00:00|4025|4025|4002|4002|4065|4065|4002|4002|8191900
1109653200000|2005-03-01 05:00:00|4005|4005|4005|4005|4018|4018|3984|3984|9299300
1109739600000|2005-03-02 05:00:00|4000|4000|3998|3998|4019|4019|3978|3978|9121700
1109826000000|2005-03-03 05:00:00|3999|3999|3972|3972|4015|4015|3970|3970|7010800
1109912400000|2005-03-04 05:00:00|3995|3995|4009|4009|4015|4015|3970|3970|5640400
1110171600000|2005-03-07 05:00:00|4001|4001|3988|3988|4027|4027|3979|3979|6847400
1110258000000|2005-03-08 05:00:00|3995|3995|3997|3997|4014|4014|3985|3985|5578000
1110344400000|2005-03-09 05:00:00|3984|3984|3949|3949|3990|3990|3948|3948|7951500
1110430800000|2005-03-10 05:00:00|3941|3941|3989|3989|3989|3989|3941|3941|5579000
1110517200000|2005-03-11 05:00:00|4000|4000|3942|3942|4000|4000|3936|3936|5837300
1110776400000|2005-03-14 05:00:00|3960|3960|3947|3947|3967|3967|3876|3876|8673000
1110862800000|2005-03-15 05:00:00|3965|3965|3976|3976|3999|3999|3955|3955|7214000
1110949200000|2005-03-16 05:00:00|3946|3946|3888|3888|3984|3984|3866|3866|9599900
1111035600000|2005-03-17 05:00:00|3879|3879|3891|3891|3901|3901|3852|3852|6771300
1111122000000|2005-03-18 05:00:00|3892|3892|3888|3888|3910|3910|3869|3869|11037100
1111381200000|2005-03-21 05:00:00|3864|3864|3799|3799|3867|3867|3751|3751|11312600
1111467600000|2005-03-22 05:00:00|3800|3800|3782|3782|3838|3838|3782|3782|7511900
1111554000000|2005-03-23 05:00:00|3754|3754|3770|3770|3797|3797|3744|3744|17045500
1111640400000|2005-03-24 05:00:00|3769|3769|3803|3803|3833|3833|3760|3760|7649000
1111986000000|2005-03-28 05:00:00|3830|3830|3859|3859|3879|3879|3820|3820|6308900
1112072400000|2005-03-29 05:00:00|3840|3840|3769|3769|3865|3865|3766|3766|8158500
1112158800000|2005-03-30 05:00:00|3785|3785|3815|3815|3842|3842|3783|3783|6388300
1112245200000|2005-03-31 05:00:00|3818|3818|3824|3824|3864|3864|3810|3810|6716200
1112331600000|2005-04-01 05:00:00|3840|3840|3760|3760|3875|3875|3695.5|3695.5|12160300
1112587200000|2005-04-04 04:00:00|3755|3755|3791|3791|3805|3805|3731|3731|9666200
1112673600000|2005-04-05 04:00:00|3770|3770|3823|3823|3835|3835|3747|3747|7183300
1112760000000|2005-04-06 04:00:00|3814|3814|3779|3779|3831|3831|3770|3770|5966700
1112846400000|2005-04-07 04:00:00|3761|3761|3740|3740|3770|3770|3723|3723|9938400
1112932800000|2005-04-08 04:00:00|3751|3751|3748|3748|3778|3778|3730|3730|8287700
1113192000000|2005-04-11 04:00:00|3755|3755|3774|3774|3799|3799|3736|3736|6325700
1113278400000|2005-04-12 04:00:00|3783|3783|3855|3855|3874|3874|3763|3763|7184300
1113364800000|2005-04-13 04:00:00|3840|3840|3790|3790|3856|3856|3777|3777|6411800
1113451200000|2005-04-14 04:00:00|3777|3777|3715|3715|3777|3777|3708|3708|9810800
1113537600000|2005-04-15 04:00:00|3657|3657|3611|3611|3695|3695|3575|3575|12599300
1113796800000|2005-04-18 04:00:00|3611|3611|3673|3673|3683|3683|3603.14|3603.14|8421300
1113883200000|2005-04-19 04:00:00|3670|3670|3646|3646|3674|3674|3622|3622|6049700
1113969600000|2005-04-20 04:00:00|3601|3601|3560|3560|3609|3609|3528|3528|11174200
1114056000000|2005-04-21 04:00:00|3590|3590|3667|3667|3667|3667|3590|3590|8098300
1114142400000|2005-04-22 04:00:00|3667|3667|3602|3602|3667|3667|3567|3567|7728700
1114401600000|2005-04-25 04:00:00|3602|3602|3620|3620|3659|3659|3600|3600|6151400
1114488000000|2005-04-26 04:00:00|3606|3606|3620|3620|3677|3677|3601|3601|5501500
1114574400000|2005-04-27 04:00:00|3601|3601|3603|3603|3659|3659|3588|3588|7302700
1114660800000|2005-04-28 04:00:00|3575|3575|3509|3509|3586.25|3586.25|3489|3489|11309400
1114747200000|2005-04-29 04:00:00|3525|3525|3537|3537|3549|3549|3456|3456|10163100
1115006400000|2005-05-02 04:00:00|3567|3567|3626|3626|3640|3640|3554|3554|8235100
1115092800000|2005-05-03 04:00:00|3570|3570|3675|3675|3709|3709|3568|3568|9676000
1115179200000|2005-05-04 04:00:00|3682|3682|3710|3710|3720|3720|3666|3666|7103200
1115265600000|2005-05-05 04:00:00|3698|3698|3685|3685|3743|3743|3666|3666|5554200
1115352000000|2005-05-06 04:00:00|3710|3710|3716|3716|3748|3748|3704|3704|7768600
1115611200000|2005-05-09 04:00:00|3700|3700|3725|3725|3734|3734|3698|3698|5995300
1115697600000|2005-05-10 04:00:00|3668|3668|3646|3646|3689|3689|3624|3624|8130700
1115784000000|2005-05-11 04:00:00|3642|3642|3652|3652|3664|3664|3585|3585|7090300
1115870400000|2005-05-12 04:00:00|3639|3639|3623|3623|3695|3695|3618|3618|6006600
1115956800000|2005-05-13 04:00:00|3643|3643|3629|3629|3710|3710|3613|3613|7355600
1116216000000|2005-05-16 04:00:00|3644|3644|3737|3737|3737|3737|3643|3643|10441000
1116302400000|2005-05-17 04:00:00|3900|3900|3886|3886|3936|3936|3860|3860|17727600
1116388800000|2005-05-18 04:00:00|3910|3910|3980|3980|3988|3988|3893|3893|12156600
1116475200000|2005-05-19 04:00:00|3980|3980|4014|4014|4025|4025|3978|3978|7771100
1116561600000|2005-05-20 04:00:00|4015|4015|3963|3963|4015|4015|3927|3927|7950600
1116820800000|2005-05-23 04:00:00|3998|3998|3996|3996|4034|4034|3993|3993|7297200
1116907200000|2005-05-24 04:00:00|3981|3981|3985|3985|3998|3998|3960|3960|6790700
1116993600000|2005-05-25 04:00:00|3986|3986|3937|3937|3986|3986|3913|3913|5618800
1117080000000|2005-05-26 04:00:00|3952|3952|3992|3992|4011|4011|3948|3948|5342200
1117166400000|2005-05-27 04:00:00|3980|3980|3997|3997|4004|4004|3975|3975|4823300
1117512000000|2005-05-31 04:00:00|3980|3980|3935|3935|3995|3995|3933|3933|7190100
1117598400000|2005-06-01 04:00:00|3920|3920|3994|3994|4005|4005|3917|3917|7079200
1117684800000|2005-06-02 04:00:00|3991|3991|4034|4034|4048.6|4048.6|3983|3983|5732500
1117771200000|2005-06-03 04:00:00|4034|4034|3972|3972|4047|4047|3965|3965|4475700
1118030400000|2005-06-06 04:00:00|3972|3972|3995|3995|4002|4002|3972|3972|4564900
1118116800000|2005-06-07 04:00:00|3996|3996|4000|4000|4080|4080|3996|3996|8741100
1118203200000|2005-06-08 04:00:00|4000|4000|3967|3967|4042|4042|3960|3960|7142800
1118289600000|2005-06-09 04:00:00|3952|3952|3960|3960|3995|3995|3945|3945|6788500
1118376000000|2005-06-10 04:00:00|3865|3865|3950|3950|3972|3972|3865|3865|5274300
1118635200000|2005-06-13 04:00:00|3927|3927|3976|3976|3996|3996|3927|3927|4746200
1118721600000|2005-06-14 04:00:00|3961|3961|4003|4003|4018.85|4018.85|3960|3960|5463000
1118808000000|2005-06-15 04:00:00|4032|4032|4003|4003|4038|4038|3952|3952|6016400
1118894400000|2005-06-16 04:00:00|3991|3991|4020|4020|4035|4035|3980|3980|5561900
1118980800000|2005-06-17 04:00:00|4032|4032|4020|4020|4093|4093|3973|3973|10565600
1119240000000|2005-06-20 04:00:00|4000|4000|3995|3995|4011|4011|3961|3961|4692400
1119326400000|2005-06-21 04:00:00|4032|4032|3968|3968|4032|4032|3956|3956|4272600
1119412800000|2005-06-22 04:00:00|3997|3997|3970|3970|3999|3999|3882|3882|4487900
1119499200000|2005-06-23 04:00:00|3974|3974|3914|3914|4002|4002|3910|3910|8729300
1119585600000|2005-06-24 04:00:00|3876|3876|3824|3824|3906|3906|3815|3815|13353200
1119844800000|2005-06-27 04:00:00|3835|3835|3847|3847|3878|3878|3835|3835|6129500
1119931200000|2005-06-28 04:00:00|3870|3870|3931|3931|3933|3933|3856|3856|4815600
1120017600000|2005-06-29 04:00:00|3925|3925|3880|3880|3937|3937|3875|3875|4861100
1120104000000|2005-06-30 04:00:00|3990|3990|3890|3890|4001|4001|3884|3884|7686100
1120190400000|2005-07-01 04:00:00|3918|3918|3949|3949|3949|3949|3908|3908|8127700
1120536000000|2005-07-05 04:00:00|3957|3957|4008|4008|4021|4021|3941|3941|9229100
1120622400000|2005-07-06 04:00:00|4004|4004|3927|3927|4013|4013|3899|3899|6356900
1120708800000|2005-07-07 04:00:00|3899|3899|3936|3936|3974|3974|3861|3861|6552400
1120795200000|2005-07-08 04:00:00|3950|3950|4008|4008|4017|4017|3940|3940|6062300
1121054400000|2005-07-11 04:00:00|3980|3980|4030|4030|4048|4048|3975|3975|5354100
1121140800000|2005-07-12 04:00:00|4055|4055|4130|4130|4150|4150|4051|4051|12056900
1121227200000|2005-07-13 04:00:00|4121|4121|4098|4098|4158|4158|4091|4091|7808500
1121313600000|2005-07-14 04:00:00|4097|4097|4104|4104|4165|4165|4097|4097|6442000
1121400000000|2005-07-15 04:00:00|4103|4103|4161|4161|4200|4200|4101|4101|7591200
1121659200000|2005-07-18 04:00:00|4146|4146|4245|4245|4250|4250|4146|4146|8828200
1121745600000|2005-07-19 04:00:00|4250|4250|4320|4320|4325|4325|4245|4245|10756300
1121832000000|2005-07-20 04:00:00|4321|4321|4395|4395|4398|4398|4305|4305|10919500
1121918400000|2005-07-21 04:00:00|4370|4370|4335|4335|4393|4393|4304|4304|9706600
1122004800000|2005-07-22 04:00:00|4322|4322|4347|4347|4356|4356|4278|4278|5252100
1122264000000|2005-07-25 04:00:00|4333|4333|4306|4306|4376|4376|4300|4300|5009500
1122350400000|2005-07-26 04:00:00|4308|4308|4369|4369|4390|4390|4306|4306|7092300
1122436800000|2005-07-27 04:00:00|4377|4377|4335|4335|4377|4377|4302|4302|5182400
1122523200000|2005-07-28 04:00:00|4326|4326|4387|4387|4390|4390|4326|4326|5530400
1122609600000|2005-07-29 04:00:00|4378|4378|4351|4351|4390|4390|4325|4325|5782400
1122868800000|2005-08-01 04:00:00|4321|4321|4286|4286|4339|4339|4238|4238|7171700
1122955200000|2005-08-02 04:00:00|4273|4273|4241|4241|4280|4280|4227|4227|7466500
1123041600000|2005-08-03 04:00:00|4210|4210|4223|4223|4244|4244|4194|4194|6691200
1123128000000|2005-08-04 04:00:00|4150|4150|4128|4128|4200|4200|4110|4110|9947700
1123214400000|2005-08-05 04:00:00|4122|4122|4095|4095|4136|4136|4070|4070|6879800
1123473600000|2005-08-08 04:00:00|4105|4105|4059|4059|4109|4109|4033|4033|6408200
1123560000000|2005-08-09 04:00:00|4094|4094|4136|4136|4153|4153|4083|4083|6648600
1123646400000|2005-08-10 04:00:00|4170|4170|4166|4166|4252|4252|4151|4151|8320600
1123732800000|2005-08-11 04:00:00|4163|4163|4150|4150|4206|4206|4101|4101|6888600
1123819200000|2005-08-12 04:00:00|4120|4120|4128|4128|4144|4144|4075|4075|5838100
1124078400000|2005-08-15 04:00:00|4200|4200|4161|4161|4226|4226|4112.32|4112.32|8456000
1124164800000|2005-08-16 04:00:00|4135|4135|4067|4067|4135|4135|4050|4050|11343300
1124251200000|2005-08-17 04:00:00|4052|4052|4062|4062|4098|4098|4034|4034|8327100
1124337600000|2005-08-18 04:00:00|4037|4037|4070|4070|4090|4090|4010|4010|8504100
1124424000000|2005-08-19 04:00:00|4073|4073|4037|4037|4099|4099|4033|4033|7649200
1124683200000|2005-08-22 04:00:00|4049|4049|4053|4053|4095|4095|4015|4015|7165800
1124769600000|2005-08-23 04:00:00|4073|4073|4064|4064|4073|4073|4023|4023|6296000
1124856000000|2005-08-24 04:00:00|4045|4045|3990|3990|4090|4090|3990|3990|8006200
1124942400000|2005-08-25 04:00:00|3985|3985|4018|4018|4026|4026|3976|3976|7926500
1125028800000|2005-08-26 04:00:00|4005|4005|3981|3981|4020|4020|3955|3955|6209700
1125288000000|2005-08-29 04:00:00|3985|3985|4054|4054|4103|4103|3985|3985|11321700
1125374400000|2005-08-30 04:00:00|4035|4035|3975|3975|4065|4065|3914|3914|13066200
1125460800000|2005-08-31 04:00:00|4010|4010|4032|4032|4050|4050|3952|3952|11258800
1125547200000|2005-09-01 04:00:00|4070|4070|4061|4061|4099|4099|4015|4015|11010800
1125633600000|2005-09-02 04:00:00|4090|4090|4033|4033|4091|4091|4015|4015|7325600
1125979200000|2005-09-06 04:00:00|4070|4070|4171|4171|4182|4182|4070|4070|10542700
1126065600000|2005-09-07 04:00:00|4180|4180|4193|4193|4204|4204|4154|4154|10189500
1126152000000|2005-09-08 04:00:00|4180|4180|4118|4118|4180|4180|4107|4107|8894300
1126238400000|2005-09-09 04:00:00|4119|4119|4122|4122|4140|4140|4100|4100|6113300
1126497600000|2005-09-12 04:00:00|4121|4121|4133|4133|4136|4136|4080|4080|5897400
1126584000000|2005-09-13 04:00:00|4085|4085|4060|4060|4108|4108|4051|4051|9504200
1126670400000|2005-09-14 04:00:00|4076|4076|4034|4034|4100|4100|4020|4020|6781000
1126756800000|2005-09-15 04:00:00|4059|4059|4034|4034|4061|4061|3993|3993|6481800
1126843200000|2005-09-16 04:00:00|4075|4075|3990|3990|4075|4075|3982|3982|14306000
1127102400000|2005-09-19 04:00:00|3994|3994|3953|3953|3995|3995|3917|3917|7716700
1127188800000|2005-09-20 04:00:00|3952|3952|3871|3871|3966|3966|3857|3857|8017300
1127275200000|2005-09-21 04:00:00|3840|3840|3835|3835|3905|3905|3804|3804|11232100
1127361600000|2005-09-22 04:00:00|3844|3844|3875|3875|3892|3892|3800|3800|15551100
1127448000000|2005-09-23 04:00:00|3882|3882|3853|3853|3901|3901|3815|3815|13812300
1127707200000|2005-09-26 04:00:00|3889|3889|3841|3841|3897|3897|3810|3810|10387000
1127793600000|2005-09-27 04:00:00|3855|3855|3839|3839|3861|3861|3811|3811|8057800
1127880000000|2005-09-28 04:00:00|3830|3830|3785|3785|3845|3845|3749|3749|13690700
1127966400000|2005-09-29 04:00:00|3770|3770|3806|3806|3824|3824|3714.4|3714.4|9330900
1128052800000|2005-09-30 04:00:00|3806|3806|3814|3814|3836|3836|3777|3777|7025000
1128312000000|2005-10-03 04:00:00|3815|3815|3812|3812|3843|3843|3805|3805|7330500
1128398400000|2005-10-04 04:00:00|3824|3824|3824|3824|3875|3875|3818|3818|8391700
1128484800000|2005-10-05 04:00:00|3820|3820|3768|3768|3825|3825|3763|3763|7897100
1128571200000|2005-10-06 04:00:00|3781|3781|3792|3792|3845|3845|3748|3748|11940000
1128657600000|2005-10-07 04:00:00|3815|3815|3780|3780|3839|3839|3768|3768|6964600
1128916800000|2005-10-10 04:00:00|3810|3810|3802|3802|3862|3862|3794.99|3794.99|8386300
1129003200000|2005-10-11 04:00:00|3802|3802|3823|3823|3840|3840|3801|3801|8306200
1129089600000|2005-10-12 04:00:00|3825|3825|3812|3812|3838|3838|3758|3758|8939900
1129176000000|2005-10-13 04:00:00|3787|3787|3795|3795|3820|3820|3770|3770|7965600
1129262400000|2005-10-14 04:00:00|3891|3891|3841|3841|3891|3891|3791|3791|7870500
1129521600000|2005-10-17 04:00:00|3850|3850|3846|3846|3855|3855|3800|3800|5450900
1129608000000|2005-10-18 04:00:00|3830|3830|3816|3816|3834|3834|3797|3797|7092000
1129694400000|2005-10-19 04:00:00|3800|3800|3926|3926|3950|3950|3755|3755|23767700
1129780800000|2005-10-20 04:00:00|3976|3976|3957|3957|4025|4025|3950|3950|14543400
1129867200000|2005-10-21 04:00:00|3980|3980|3965|3965|4000|4000|3959|3959|10901100
1130126400000|2005-10-24 04:00:00|4000|4000|4066|4066|4066|4066|3965|3965|10555300
1130212800000|2005-10-25 04:00:00|4060|4060|4012|4012|4066|4066|3986|3986|11885700
1130299200000|2005-10-26 04:00:00|3995|3995|4026|4026|4059|4059|3983|3983|13511600
1130385600000|2005-10-27 04:00:00|4005|4005|3939|3939|4017|4017|3921|3921|8513400
1130472000000|2005-10-28 04:00:00|3975|3975|4052|4052|4058|4058|3962|3962|9222800
1130734800000|2005-10-31 05:00:00|4060|4060|4104|4104|4147|4147|4055|4055|12816200
1130821200000|2005-11-01 05:00:00|4100|4100|4098|4098|4118|4118|4074|4074|11451600
1130907600000|2005-11-02 05:00:00|4088|4088|4126|4126|4146|4146|4085|4085|11842000
1130994000000|2005-11-03 05:00:00|4134|4134|4079|4079|4144|4144|4035|4035|14353300
1131080400000|2005-11-04 05:00:00|4093|4093|4136|4136|4144|4144|4059|4059|6371700
1131339600000|2005-11-07 05:00:00|4134|4134|4150|4150|4157|4157|4114|4114|7188600
1131426000000|2005-11-08 05:00:00|4120|4120|4057|4057|4120|4120|4045|4045|9728500
1131512400000|2005-11-09 05:00:00|4069|4069|4081|4081|4108|4108|4069|4069|10352400
1131598800000|2005-11-10 05:00:00|4092|4092|4174|4174|4194|4194|4080|4080|8767600
1131685200000|2005-11-11 05:00:00|4120|4120|4191|4191|4200|4200|4120|4120|7537600
1131944400000|2005-11-14 05:00:00|4240|4240|4257|4257|4320|4320|4238|4238|12410500
1132030800000|2005-11-15 05:00:00|4321|4321|4240|4240|4327|4327|4216|4216|14162100
1132117200000|2005-11-16 05:00:00|4240|4240|4223|4223|4248|4248|4151|4151|10368500
1132203600000|2005-11-17 05:00:00|4240|4240|4251|4251|4259|4259|4201|4201|6763500
1132290000000|2005-11-18 05:00:00|4320|4320|4244|4244|4322|4322|4224|4224|7892300
1132549200000|2005-11-21 05:00:00|4212|4212|4228|4228|4240|4240|4189|4189|6505200
1132635600000|2005-11-22 05:00:00|4205|4205|4238|4238|4243|4243|4190|4190|7796300
1132722000000|2005-11-23 05:00:00|4230|4230|4250|4250|4282|4282|4224|4224|6192400
1132894800000|2005-11-25 05:00:00|4258|4258|4242|4242|4330|4330|4233|4233|2216100
1133154000000|2005-11-28 05:00:00|4243|4243|4165|4165|4244|4244|4160|4160|11974900
1133240400000|2005-11-29 05:00:00|4177|4177|4200|4200|4227|4227|4169|4169|7815300
1133326800000|2005-11-30 05:00:00|4200|4200|4178|4178|4218|4218|4171|4171|7001300
1133413200000|2005-12-01 05:00:00|4184|4184|4154|4154|4205|4205|4109|4109|7715600
1133499600000|2005-12-02 05:00:00|4135|4135|4167|4167|4190|4190|4135|4135|5565900
1133758800000|2005-12-05 05:00:00|4140|4140|4139|4139|4160|4160|4106|4106|6490500
1133845200000|2005-12-06 05:00:00|4150|4150|4141|4141|4175|4175|4122|4122|6645000
1133931600000|2005-12-07 05:00:00|4135|4135|4152|4152|4173|4173|4122|4122|5880400
1134018000000|2005-12-08 05:00:00|4147|4147|4122|4122|4165|4165|4106|4106|6492800
1134104400000|2005-12-09 05:00:00|4130|4130|4102|4102|4141|4141|4092|4092|5966300
1134363600000|2005-12-12 05:00:00|4115|4115|4132|4132|4152|4152|4111|4111|4643300
1134450000000|2005-12-13 05:00:00|4115|4115|4227|4227|4232|4232|4103|4103|9021100
1134536400000|2005-12-14 05:00:00|4227|4227|4248|4248|4279|4279|4220|4220|7486500
1134622800000|2005-12-15 05:00:00|4248|4248|4258|4258|4279|4279|4204|4204|5405500
1134709200000|2005-12-16 05:00:00|4277|4277|4250|4250|4278|4278|4240|4240|8577900
1134968400000|2005-12-19 05:00:00|4230|4230|4182|4182|4245|4245|4160|4160|5646100
1135054800000|2005-12-20 05:00:00|4182|4182|4145|4145|4182|4182|4125|4125|5798400
1135141200000|2005-12-21 05:00:00|4174|4174|4155|4155|4197|4197|4148|4148|4887100
1135227600000|2005-12-22 05:00:00|4150|4150|4143|4143|4156|4156|4123|4123|4550300
1135314000000|2005-12-23 05:00:00|4143|4143|4159|4159|4176|4176|4114|4114|3910000
1135659600000|2005-12-27 05:00:00|4170|4170|4102|4102|4196|4196|4102|4102|4431300
1135746000000|2005-12-28 05:00:00|4120|4120|4109|4109|4135|4135|4092|4092|4501200
1135832400000|2005-12-29 05:00:00|4117|4117|4074|4074|4120|4120|4067|4067|4537900
1135918800000|2005-12-30 05:00:00|4065|4065|4048|4048|4097|4097|4042|4042|5154000
1136264400000|2006-01-03 05:00:00|4039|4039|4124|4124|4144.58|4144.58|3977|3977|8960100
1136350800000|2006-01-04 05:00:00|4094|4094|4048|4048|4104|4104|4023|4023|9452300
1136437200000|2006-01-05 05:00:00|4010|4010|4008|4008|4036|4036|3981|3981|9492700
1136523600000|2006-01-06 05:00:00|4025|4025|4038|4038|4051|4051|4009|4009|9170200
1136782800000|2006-01-09 05:00:00|4080|4080|4082|4082|4110|4110|4025|4025|8256300
1136869200000|2006-01-10 05:00:00|4104|4104|4180|4180|4249|4249|4102|4102|15088100
1136955600000|2006-01-11 05:00:00|4200|4200|4295|4295|4320|4320|4191|4191|12113900
1137042000000|2006-01-12 05:00:00|4270|4270|4255|4255|4295|4295|4249|4249|8515200
1137128400000|2006-01-13 05:00:00|4191|4191|4191|4191|4259|4259|4148|4148|8372600
1137474000000|2006-01-17 05:00:00|4150|4150|4157|4157|4188|4188|4136|4136|6372700
1137560400000|2006-01-18 05:00:00|4157|4157|4169|4169|4211|4211|4138|4138|7079500
1137646800000|2006-01-19 05:00:00|4130|4130|4128|4128|4199|4199|4113|4113|12264400
1137733200000|2006-01-20 05:00:00|4116|4116|4017|4017|4127|4127|4012|4012|15041700
1137992400000|2006-01-23 05:00:00|4040|4040|3969|3969|4058|4058|3965|3965|9305100
1138078800000|2006-01-24 05:00:00|3999|3999|4045|4045|4045|4045|3972|3972|10890900
1138165200000|2006-01-25 05:00:00|4042|4042|3998|3998|4066|4066|3979|3979|8096700
1138251600000|2006-01-26 05:00:00|4010|4010|4040|4040|4055.8|4055.8|4004|4004|7279800
1138338000000|2006-01-27 05:00:00|4022|4022|4000|4000|4072|4072|3977|3977|8192700
1138597200000|2006-01-30 05:00:00|3972|3972|4000|4000|4029|4029|3972|3972|5657800
1138683600000|2006-01-31 05:00:00|4000|4000|4055|4055|4086|4086|3982|3982|10812200
1138770000000|2006-02-01 05:00:00|4045|4045|4023|4023|4058|4058|3991|3991|6937400
1138856400000|2006-02-02 05:00:00|3996|3996|3996|3996|4024|4024|3981|3981|7343300
1138942800000|2006-02-03 05:00:00|3985|3985|3982|3982|3996|3996|3940|3940|7560400
1139202000000|2006-02-06 05:00:00|3977|3977|3949|3949|4002|4002|3928|3928|7603800
1139288400000|2006-02-07 05:00:00|3934|3934|3873|3873|3944|3944|3850|3850|11151500
1139374800000|2006-02-08 05:00:00|3900|3900|3927|3927|3935.99|3935.99|3886|3886|7242800
1139461200000|2006-02-09 05:00:00|3922|3922|3905|3905|3950|3950|3895|3895|6989600
1139547600000|2006-02-10 05:00:00|3895|3895|3922|3922|3932|3932|3870|3870|6237300
1139806800000|2006-02-13 05:00:00|3902|3902|3970|3970|3993|3993|3902|3902|6447500
1139893200000|2006-02-14 05:00:00|3995|3995|4113|4113|4121|4121|3983|3983|12911900
1139979600000|2006-02-15 05:00:00|4110|4110|4153|4153|4177|4177|4080|4080|10143400
1140066000000|2006-02-16 05:00:00|4161|4161|4186|4186|4195|4195|4134|4134|7780200
1140152400000|2006-02-17 05:00:00|4185|4185|4186|4186|4193|4193|4136|4136|8572700
1140498000000|2006-02-21 05:00:00|4300|4300|4187|4187|4300|4300|4171|4171|15237200
1140584400000|2006-02-22 05:00:00|4213|4213|4188|4188|4220|4220|4115|4115|10013900
1140670800000|2006-02-23 05:00:00|4194|4194|4158|4158|4237|4237|4146|4146|8315900
1140757200000|2006-02-24 05:00:00|4180|4180|4163|4163|4186.99|4186.99|4106|4106|7274800
1141016400000|2006-02-27 05:00:00|4182|4182|4245|4245|4272|4272|4175|4175|9704600
1141102800000|2006-02-28 05:00:00|4218|4218|4215|4215|4242|4242|4170|4170|12243900
1141189200000|2006-03-01 05:00:00|4215|4215|4259|4259|4269|4269|4150|4150|9638300
1141275600000|2006-03-02 05:00:00|4218|4218|4229|4229|4249|4249|4180|4180|11570100
1141362000000|2006-03-03 05:00:00|4200|4200|4220|4220|4280|4280|4191|4191|6157100
1141621200000|2006-03-06 05:00:00|4216|4216|4180|4180|4218|4218|4154|4154|8198600
1141707600000|2006-03-07 05:00:00|4165|4165|4137|4137|4166|4166|4126|4126|5710600
1141794000000|2006-03-08 05:00:00|4110|4110|4116|4116|4129|4129|4090|4090|8533800
1141880400000|2006-03-09 05:00:00|4107|4107|4064|4064|4120|4120|4028|4028|9795600
1141966800000|2006-03-10 05:00:00|4064|4064|4125|4125|4133|4133|4063|4063|6776000
1142226000000|2006-03-13 05:00:00|4108|4108|4125|4125|4153|4153|4085|4085|5190900
1142312400000|2006-03-14 05:00:00|4111|4111|4214|4214|4238|4238|4111|4111|9265800
1142398800000|2006-03-15 05:00:00|4202|4202|4226|4226|4235|4235|4176|4176|6063900
1142485200000|2006-03-16 05:00:00|4247|4247|4275|4275|4287|4287|4231|4231|8699300
1142571600000|2006-03-17 05:00:00|4297|4297|4290|4290|4301|4301|4270|4270|13093300
1142830800000|2006-03-20 05:00:00|4272|4272|4285|4285|4299|4299|4270|4270|7354600
1142917200000|2006-03-21 05:00:00|4284|4284|4300|4300|4317|4317|4271|4271|10821900
1143003600000|2006-03-22 05:00:00|4277|4277|4337|4337|4345|4345|4277|4277|9507200
1143090000000|2006-03-23 05:00:00|4325|4325|4381|4381|4395|4395|4324|4324|10267800
1143176400000|2006-03-24 05:00:00|4372|4372|4312|4312|4385|4385|4280|4280|7884800
1143435600000|2006-03-27 05:00:00|4295|4295|4299|4299|4314|4314|4275|4275|6646600
1143522000000|2006-03-28 05:00:00|4290|4290|4299|4299|4355|4355|4282|4282|7215400
1143608400000|2006-03-29 05:00:00|4305|4305|4291|4291|4335|4335|4273|4273|7367700
1143694800000|2006-03-30 05:00:00|4281|4281|4238|4238|4303|4303|4225|4225|7493200
1143781200000|2006-03-31 05:00:00|4260|4260|4230|4230|4294|4294|4222|4222|9198200
1144036800000|2006-04-03 04:00:00|4238|4238|4238|4238|4265|4265|4219|4219|6977700
1144123200000|2006-04-04 04:00:00|4230|4230|4255|4255|4270|4270|4206|4206|6306000
1144209600000|2006-04-05 04:00:00|4269|4269|4265|4265|4293|4293|4257|4257|6680000
1144296000000|2006-04-06 04:00:00|4260|4260|4214|4214|4263|4263|4206|4206|7130000
1144382400000|2006-04-07 04:00:00|4239|4239|4210|4210|4263|4263|4184|4184|8844700
1144641600000|2006-04-10 04:00:00|4208|4208|4180|4180|4221|4221|4155|4155|6964600
1144728000000|2006-04-11 04:00:00|4190|4190|4143|4143|4209|4209|4128|4128|7065300
1144814400000|2006-04-12 04:00:00|4133|4133|4099|4099|4140|4140|4080|4080|7047400
1144900800000|2006-04-13 04:00:00|4090|4090|4112|4112|4138|4138|4062|4062|5386000
1145246400000|2006-04-17 04:00:00|4103|4103|4038|4038|4116|4116|4011|4011|6777600
1145332800000|2006-04-18 04:00:00|4041|4041|4132|4132|4144|4144|4024|4024|9382700
1145419200000|2006-04-19 04:00:00|4120|4120|4074|4074|4145|4145|4070|4070|6692800
1145505600000|2006-04-20 04:00:00|4085|4085|4081|4081|4118|4118|4037|4037|5214500
1145592000000|2006-04-21 04:00:00|4110|4110|4028|4028|4114|4114|4000|4000|9110400
1145851200000|2006-04-24 04:00:00|4047|4047|4008|4008|4047|4047|3995|3995|6458800
1145937600000|2006-04-25 04:00:00|4008|4008|3996|3996|4034|4034|3950|3950|10566300
1146024000000|2006-04-26 04:00:00|4018|4018|4007|4007|4051|4051|3997|3997|7457000
1146110400000|2006-04-27 04:00:00|3977|3977|4022|4022|4066|4066|3977|3977|8777900
1146196800000|2006-04-28 04:00:00|4025|4025|3993|3993|4043|4043|3993|3993|9010200
1146456000000|2006-05-01 04:00:00|4015|4015|4054|4054|4078|4078|4009|4009|10232800
1146542400000|2006-05-02 04:00:00|4090|4090|4020|4020|4095|4095|4013|4013|8125600
1146628800000|2006-05-03 04:00:00|4020|4020|4037|4037|4058|4058|4005|4005|6072600
1146715200000|2006-05-04 04:00:00|4042|4042|4026|4026|4050|4050|4009|4009|9261600
1146801600000|2006-05-05 04:00:00|4066|4066|4129|4129|4148|4148|4047|4047|11264100
1147060800000|2006-05-08 04:00:00|4115|4115|4101|4101|4145|4145|4088|4088|7029300
1147147200000|2006-05-09 04:00:00|4110|4110|4136|4136|4161|4161|4103|4103|8358400
1147233600000|2006-05-10 04:00:00|4130|4130|4121|4121|4136|4136|4085|4085|7472100
1147320000000|2006-05-11 04:00:00|4105|4105|4072|4072|4130|4130|4055|4055|9089800
1147406400000|2006-05-12 04:00:00|4053|4053|4000|4000|4062|4062|3966|3966|11666700
1147665600000|2006-05-15 04:00:00|3995|3995|4050|4050|4050|4050|3954|3954|9655700
1147752000000|2006-05-16 04:00:00|3960|3960|3845|3845|3960|3960|3818|3818|30902900
1147838400000|2006-05-17 04:00:00|3827|3827|3801|3801|3835|3835|3730|3730|29145200
1147924800000|2006-05-18 04:00:00|3850|3850|3841|3841|3909|3909|3823|3823|16002800
1148011200000|2006-05-19 04:00:00|3859|3859|3894|3894|3912|3912|3853|3853|11992600
1148270400000|2006-05-22 04:00:00|3850|3850|3849|3849|3868|3868|3806|3806|10882000
1148356800000|2006-05-23 04:00:00|3857|3857|3784|3784|3870|3870|3775|3775|10803800
1148443200000|2006-05-24 04:00:00|3780|3780|3801|3801|3818|3818|3758|3758|14849400
1148529600000|2006-05-25 04:00:00|3836|3836|3840|3840|3840|3840|3793|3793|9405800
1148616000000|2006-05-26 04:00:00|3850|3850|3867|3867|3909|3909|3850|3850|9143900
1148961600000|2006-05-30 04:00:00|3826|3826|3770|3770|3835|3835|3770|3770|11519200
1149048000000|2006-05-31 04:00:00|3777|3777|3812|3812|3814|3814|3761|3761|12052700
1149134400000|2006-06-01 04:00:00|3795|3795|3855|3855|3861|3861|3790|3790|11641400
1149220800000|2006-06-02 04:00:00|3841|3841|3800|3800|3875|3875|3780|3780|12508800
1149480000000|2006-06-05 04:00:00|3775|3775|3746|3746|3810|3810|3744|3744|11632400
1149566400000|2006-06-06 04:00:00|3757|3757|3706|3706|3764|3764|3660|3660|17697600
1149652800000|2006-06-07 04:00:00|3695|3695|3671|3671|3738|3738|3665|3665|11670600
1149739200000|2006-06-08 04:00:00|3657|3657|3725|3725|3740|3740|3653|3653|13226800
1149825600000|2006-06-09 04:00:00|3710|3710|3695|3695|3739|3739|3676|3676|10768900
1150084800000|2006-06-12 04:00:00|3690|3690|3626|3626|3696|3696|3620|3620|11109100
1150171200000|2006-06-13 04:00:00|3610|3610|3629|3629|3690|3690|3604|3604|12468700
1150257600000|2006-06-14 04:00:00|3613|3613|3675|3675|3681|3681|3612|3612|11092000
1150344000000|2006-06-15 04:00:00|3703|3703|3737|3737|3750|3750|3668|3668|20367300
1150430400000|2006-06-16 04:00:00|3730|3730|3691|3691|3768|3768|3686|3686|15064900
1150689600000|2006-06-19 04:00:00|3691|3691|3686|3686|3723|3723|3678|3678|9870000
1150776000000|2006-06-20 04:00:00|3671|3671|3642|3642|3680|3680|3624|3624|13114000
1150862400000|2006-06-21 04:00:00|3632|3632|3666|3666|3687|3687|3632|3632|8614100
1150948800000|2006-06-22 04:00:00|3694|3694|3648|3648|3695|3695|3636|3636|10054400
1151035200000|2006-06-23 04:00:00|3635|3635|3641|3641|3686|3686|3633.01|3633.01|8122000
1151294400000|2006-06-26 04:00:00|3626|3626|3664|3664|3680|3680|3625|3625|7495100
1151380800000|2006-06-27 04:00:00|3655|3655|3637|3637|3671|3671|3630|3630|10033000
1151467200000|2006-06-28 04:00:00|3627|3627|3616|3616|3645|3645|3600|3600|26954300
1151553600000|2006-06-29 04:00:00|3620|3620|3646|3646|3656|3656|3585|3585|20207000
1151640000000|2006-06-30 04:00:00|3646|3646|3579|3579|3650|3650|3563|3563|24065100
1151899200000|2006-07-03 04:00:00|3586|3586|3577|3577|3598|3598|3570|3570|7901000
1152072000000|2006-07-05 04:00:00|3578|3578|3553|3553|3578|3578|3539|3539|14001000
1152158400000|2006-07-06 04:00:00|3545|3545|3547|3547|3573|3573|3540|3540|10734600
1152244800000|2006-07-07 04:00:00|3551|3551|3537|3537|3570|3570|3528|3528|14576100
1152504000000|2006-07-10 04:00:00|3540|3540|3500|3500|3556.99|3556.99|3486|3486|12949100
1152590400000|2006-07-11 04:00:00|3490|3490|3438|3438|3492.99|3492.99|3389|3389|21509800
1152676800000|2006-07-12 04:00:00|3426|3426|3361|3361|3444|3444|3357|3357|25645100
1152763200000|2006-07-13 04:00:00|3350|3350|3407|3407|3408|3408|3325|3325|20904600
1152849600000|2006-07-14 04:00:00|3396|3396|3384|3384|3437|3437|3362|3362|16324500
1153108800000|2006-07-17 04:00:00|3393|3393|3360|3360|3447|3447|3340|3340|14150100
1153195200000|2006-07-18 04:00:00|3345|3345|3313|3313|3357|3357|3285|3285|24947300
1153281600000|2006-07-19 04:00:00|3317|3317|3435|3435|3449|3449|3306|3306|19622700
1153368000000|2006-07-20 04:00:00|3452|3452|3398|3398|3515|3515|3396|3396|17558600
1153454400000|2006-07-21 04:00:00|3406|3406|3385|3385|3406|3406|3342|3342|14074800
1153713600000|2006-07-24 04:00:00|3414|3414|3461|3461|3483|3483|3405|3405|9545700
1153800000000|2006-07-25 04:00:00|3444|3444|3524|3524|3534|3534|3432|3432|10973100
1153886400000|2006-07-26 04:00:00|3500|3500|3470|3470|3500|3500|3451|3451|9331200
1153972800000|2006-07-27 04:00:00|3467|3467|3402|3402|3488|3488|3389|3389|11596200
1154059200000|2006-07-28 04:00:00|3434|3434|3459|3459|3500|3500|3428.99|3428.99|9564300
1154318400000|2006-07-31 04:00:00|3459|3459|3471|3471|3480|3480|3435|3435|8581700
1154404800000|2006-08-01 04:00:00|3450|3450|3414|3414|3450|3450|3395|3395|9422000
1154491200000|2006-08-02 04:00:00|3415|3415|3411|3411|3434|3434|3381|3381|12543400
1154577600000|2006-08-03 04:00:00|3380|3380|3457|3457|3470|3470|3352|3352|11433700
1154664000000|2006-08-04 04:00:00|3520|3520|3471|3471|3522|3522|3436|3436|10587900
1154923200000|2006-08-07 04:00:00|3471|3471|3469|3469|3480|3480|3430|3430|6775400
1155009600000|2006-08-08 04:00:00|3480|3480|3433|3433|3489|3489|3412|3412|8972300
1155096000000|2006-08-09 04:00:00|3437|3437|3340|3340|3449|3449|3340|3340|16718600
1155182400000|2006-08-10 04:00:00|3330|3330|3361|3361|3374|3374|3319|3319|9824100
1155268800000|2006-08-11 04:00:00|3369|3369|3327|3327|3373|3373|3307|3307|11925000
1155528000000|2006-08-14 04:00:00|3337|3337|3326|3326|3416|3416|3311|3311|19562400
1155614400000|2006-08-15 04:00:00|3445|3445|3444|3444|3475|3475|3375|3375|21028600
1155700800000|2006-08-16 04:00:00|3455|3455|3450|3450|3461|3461|3402|3402|12539600
1155787200000|2006-08-17 04:00:00|3450|3450|3472|3472|3510|3510|3440|3440|13203400
1155873600000|2006-08-18 04:00:00|3476|3476|3477|3477|3492|3492|3433|3433|10542100
1156132800000|2006-08-21 04:00:00|3415|3415|3430|3430|3440|3440|3404|3404|12770600
1156219200000|2006-08-22 04:00:00|3435|3435|3406|3406|3438|3438|3397|3397|11680100
1156305600000|2006-08-23 04:00:00|3375|3375|3365|3365|3390|3390|3351|3351|14507800
1156392000000|2006-08-24 04:00:00|3362|3362|3341|3341|3365|3365|3308|3308|16194400
1156478400000|2006-08-25 04:00:00|3360|3360|3348|3348|3369|3369|3328|3328|10316100
1156737600000|2006-08-28 04:00:00|3350|3350|3369|3369|3416|3416|3350|3350|11072700
1156824000000|2006-08-29 04:00:00|3382|3382|3409|3409|3420|3420|3361|3361|10127200
1156910400000|2006-08-30 04:00:00|3414|3414|3412|3412|3451|3451|3383|3383|12323900
1156996800000|2006-08-31 04:00:00|3411|3411|3429|3429|3445|3445|3396|3396|10639700
1157083200000|2006-09-01 04:00:00|3430|3430|3464|3464|3487|3487|3418|3418|9145000
1157428800000|2006-09-05 04:00:00|3465|3465|3477|3477|3492|3492|3448|3448|8752900
1157515200000|2006-09-06 04:00:00|3437|3437|3417|3417|3450.2|3450.2|3397|3397|11691700
1157601600000|2006-09-07 04:00:00|3395|3395|3434|3434|3462|3462|3375|3375|11571100
1157688000000|2006-09-08 04:00:00|3447|3447|3428|3428|3456.76|3456.76|3416|3416|7430100
1157947200000|2006-09-11 04:00:00|3428|3428|3506|3506|3523|3523|3420|3420|13313100
1158033600000|2006-09-12 04:00:00|3520|3520|3666|3666|3681|3681|3517|3517|24432500
1158120000000|2006-09-13 04:00:00|3670|3670|3717|3717|3755|3755|3640|3640|20486100
1158206400000|2006-09-14 04:00:00|3680|3680|3722|3722|3737|3737|3641|3641|14856600
1158292800000|2006-09-15 04:00:00|3742|3742|3722|3722|3765|3765|3675|3675|14878400
1158552000000|2006-09-18 04:00:00|3650|3650|3658|3658|3683|3683|3626|3626|13968500
1158638400000|2006-09-19 04:00:00|3670|3670|3628|3628|3674|3674|3610|3610|11884500
1158724800000|2006-09-20 04:00:00|3644|3644|3638|3638|3658|3658|3596|3596|12795400
1158811200000|2006-09-21 04:00:00|3645|3645|3585|3585|3672|3672|3577|3577|11414500
1158897600000|2006-09-22 04:00:00|3587|3587|3596|3596|3598|3598|3540|3540|7813800
1159156800000|2006-09-25 04:00:00|3596|3596|3658|3658|3670|3670|3567|3567|10885500
1159243200000|2006-09-26 04:00:00|3630|3630|3662|3662|3715|3715|3620|3620|13853000
1159329600000|2006-09-27 04:00:00|3659|3659|3646|3646|3684|3684|3623|3623|8965700
1159416000000|2006-09-28 04:00:00|3636|3636|3670|3670|3676|3676|3610|3610|9842800
1159502400000|2006-09-29 04:00:00|3648|3648|3627|3627|3682|3682|3623|3623|8488000
1159761600000|2006-10-02 04:00:00|3618|3618|3634|3634|3669|3669|3598|3598|8620600
1159848000000|2006-10-03 04:00:00|3639|3639|3683|3683|3704|3704|3625|3625|10101700
1159934400000|2006-10-04 04:00:00|3677|3677|3749|3749|3764|3764|3663|3663|12286200
1160020800000|2006-10-05 04:00:00|3742|3742|3726|3726|3749|3749|3697|3697|10960200
1160107200000|2006-10-06 04:00:00|3706|3706|3714|3714|3725|3725|3680|3680|10853500
1160366400000|2006-10-09 04:00:00|3681|3681|3770|3770|3774|3774|3679|3679|9489900
1160452800000|2006-10-10 04:00:00|3775|3775|3776|3776|3787|3787|3753.24|3753.24|9159800
1160539200000|2006-10-11 04:00:00|3756|3756|3792|3792|3820|3820|3756|3756|11529400
1160625600000|2006-10-12 04:00:00|3798|3798|3790|3790|3824|3824|3776|3776|13224500
1160712000000|2006-10-13 04:00:00|3744|3744|3690|3690|3745|3745|3655|3655|19331500
1160971200000|2006-10-16 04:00:00|3645|3645|3635|3635|3663|3663|3626|3626|13145500
1161057600000|2006-10-17 04:00:00|3595|3595|3576|3576|3615|3615|3569|3569|15175100
1161144000000|2006-10-18 04:00:00|3595|3595|3589|3589|3626|3626|3575|3575|12403400
1161230400000|2006-10-19 04:00:00|3584|3584|3591|3591|3619|3619|3570|3570|9852500
1161316800000|2006-10-20 04:00:00|3598|3598|3599|3599|3607|3607|3555|3555|11183400
1161576000000|2006-10-23 04:00:00|3581|3581|3624|3624|3635|3635|3580|3580|11491400
1161662400000|2006-10-24 04:00:00|3618|3618|3650|3650|3656|3656|3617|3617|11382500
1161748800000|2006-10-25 04:00:00|3657|3657|3660|3660|3670|3670|3632.8|3632.8|12371800
1161835200000|2006-10-26 04:00:00|3684|3684|3738|3738|3754|3754|3663|3663|15365100
1161921600000|2006-10-27 04:00:00|3724|3724|3707|3707|3733|3733|3680|3680|14936800
1162184400000|2006-10-30 05:00:00|3688|3688|3725|3725|3730|3730|3686|3686|10240900
1162270800000|2006-10-31 05:00:00|3725|3725|3733|3733|3747|3747|3695|3695|14471300
1162357200000|2006-11-01 05:00:00|3750|3750|3735|3735|3764|3764|3722|3722|14397500
1162443600000|2006-11-02 05:00:00|3705|3705|3720|3720|3750|3750|3691|3691|16633900
1162530000000|2006-11-03 05:00:00|3733|3733|3720|3720|3740|3740|3680|3680|13998400
1162789200000|2006-11-06 05:00:00|3660|3660|3722|3722|3727|3727|3655|3655|16866800
1162875600000|2006-11-07 05:00:00|3716|3716|3723|3723|3748|3748|3711|3711|17391100
1162962000000|2006-11-08 05:00:00|3700|3700|3725|3725|3749|3749|3700|3700|13936900
1163048400000|2006-11-09 05:00:00|3725|3725|3685|3685|3741|3741|3679|3679|18646500
1163134800000|2006-11-10 05:00:00|3680|3680|3664|3664|3685|3685|3648|3648|14182500
1163394000000|2006-11-13 05:00:00|3675|3675|3640|3640|3677|3677|3625|3625|20611500
1163480400000|2006-11-14 05:00:00|3582|3582|3796|3796|3806|3806|3577|3577|49455900
1163566800000|2006-11-15 05:00:00|3777|3777|3762|3762|3829|3829|3741|3741|28458400
1163653200000|2006-11-16 05:00:00|3780|3780|3781|3781|3790|3790|3717|3717|19622700
1163739600000|2006-11-17 05:00:00|3777|3777|3828|3828|3829|3829|3764|3764|16744900
1163998800000|2006-11-20 05:00:00|3813|3813|3841|3841|3885|3885|3785|3785|15707800
1164085200000|2006-11-21 05:00:00|3841|3841|3792|3792|3844|3844|3791|3791|9018400
1164171600000|2006-11-22 05:00:00|3792|3792|3810|3810|3831|3831|3790|3790|14130400
1164344400000|2006-11-24 05:00:00|3785|3785|3772|3772|3815|3815|3771|3771|3064200
1164603600000|2006-11-27 05:00:00|3810|3810|3759|3759|3815|3815|3746|3746|12478200
1164690000000|2006-11-28 05:00:00|3731|3731|3707|3707|3745|3745|3699|3699|11906700
1164776400000|2006-11-29 05:00:00|3719|3719|3762|3762|3774|3774|3706|3706|12007000
1164862800000|2006-11-30 05:00:00|3751|3751|3797|3797|3826|3826|3723|3723|17409300
1164949200000|2006-12-01 05:00:00|3910|3910|3897|3897|3996|3996|3864|3864|47280100
1165208400000|2006-12-04 05:00:00|3870|3870|3920|3920|3947|3947|3841|3841|14561200
1165294800000|2006-12-05 05:00:00|3939|3939|3937|3937|3970|3970|3903|3903|11901900
1165381200000|2006-12-06 05:00:00|3952|3952|3992|3992|4011|4011|3926|3926|17952100
1165467600000|2006-12-07 05:00:00|3957|3957|3893|3893|3986|3986|3889|3889|16365400
1165554000000|2006-12-08 05:00:00|3897|3897|3880|3880|3930|3930|3869|3869|11267400
1165813200000|2006-12-11 05:00:00|3880|3880|3879|3879|3895|3895|3846|3846|15658100
1165899600000|2006-12-12 05:00:00|3870|3870|3870|3870|3873|3873|3818|3818|17792900
1165986000000|2006-12-13 05:00:00|3895|3895|3911|3911|3929|3929|3879|3879|18604500
1166072400000|2006-12-14 05:00:00|3910|3910|3997|3997|4010|4010|3887|3887|24304500
1166158800000|2006-12-15 05:00:00|4011|4011|3989|3989|4037|4037|3983|3983|25977200
1166418000000|2006-12-18 05:00:00|4007|4007|3996|3996|4030|4030|3968.24|3968.24|14082200
1166504400000|2006-12-19 05:00:00|3975|3975|3964|3964|3977|3977|3941|3941|14938400
1166590800000|2006-12-20 05:00:00|3955|3955|3913|3913|3986|3986|3913|3913|13686100
1166677200000|2006-12-21 05:00:00|3925|3925|3891|3891|3937|3937|3865|3865|14785100
1166763600000|2006-12-22 05:00:00|3895|3895|3889|3889|3907|3907|3875|3875|7911700
1167109200000|2006-12-26 05:00:00|3862|3862|3906|3906|3922|3922|3859|3859|7255600
1167195600000|2006-12-27 05:00:00|3919|3919|3956|3956|3968|3968|3918|3918|8737100
1167282000000|2006-12-28 05:00:00|3941|3941|3973|3973|3981|3981|3938|3938|8890400
1167368400000|2006-12-29 05:00:00|3966|3966|4016|4016|4029|4029|3965|3965|11611400
1167800400000|2007-01-03 05:00:00|4130|4130|4107|4107|4184|4184|4096|4096|50856900
1167886800000|2007-01-04 05:00:00|4100|4100|4057|4057|4118|4118|4038|4038|22323200
1167973200000|2007-01-05 05:00:00|4044|4044|3979|3979|4063|4063|3972|3972|21676600
1168232400000|2007-01-08 05:00:00|3994|3994|3949|3949|3995|3995|3925|3925|17465500
1168318800000|2007-01-09 05:00:00|3950|3950|3932|3932|3985|3985|3922|3922|20341400
1168405200000|2007-01-10 05:00:00|3984|3984|3978|3978|3993|3993|3906|3906|15324600
1168491600000|2007-01-11 05:00:00|3965|3965|4008|4008|4019|4019|3965|3965|12149300
1168578000000|2007-01-12 05:00:00|3995|3995|4011|4011|4037|4037|3985|3985|11218600
1168923600000|2007-01-16 05:00:00|4000|4000|4029|4029|4042|4042|3992|3992|12639900
1169010000000|2007-01-17 05:00:00|4019|4019|4029|4029|4047|4047|4009|4009|12729000
1169096400000|2007-01-18 05:00:00|4005|4005|4087|4087|4094|4094|4001|4001|18815200
1169182800000|2007-01-19 05:00:00|4097|4097|4055|4055|4098|4098|4045|4045|12125900
1169442000000|2007-01-22 05:00:00|4066|4066|4005|4005|4066|4066|3998|3998|14165800
1169528400000|2007-01-23 05:00:00|4003|4003|4043|4043|4061|4061|4000|4000|11381400
1169614800000|2007-01-24 05:00:00|4052|4052|4069|4069|4079|4079|4042|4042|9837000
1169701200000|2007-01-25 05:00:00|4053|4053|4009|4009|4067|4067|4001|4001|11086200
1169787600000|2007-01-26 05:00:00|4012|4012|3994|3994|4022|4022|3964|3964|9797400
1170046800000|2007-01-29 05:00:00|4030|4030|3991|3991|4052|4052|3984|3984|12173800
1170133200000|2007-01-30 05:00:00|4011|4011|4017|4017|4038|4038|4001|4001|8671700
1170219600000|2007-01-31 05:00:00|3997|3997|4074|4074|4095|4095|3995|3995|11631500
1170306000000|2007-02-01 05:00:00|4077|4077|4108|4108|4118|4118|4069|4069|12544200
1170392400000|2007-02-02 05:00:00|4090|4090|4083|4083|4114|4114|4061|4061|9928300
1170651600000|2007-02-05 05:00:00|4067|4067|4103|4103|4123|4123|4054|4054|9017400
1170738000000|2007-02-06 05:00:00|4109|4109|4127|4127|4138|4138|4091|4091|8096800
1170824400000|2007-02-07 05:00:00|4122|4122|4136|4136|4146|4146|4102|4102|8347100
1170910800000|2007-02-08 05:00:00|4122|4122|4109|4109|4127|4127|4094|4094|11976900
1170997200000|2007-02-09 05:00:00|4122|4122|4100|4100|4142|4142|4091|4091|9320200
1171256400000|2007-02-12 05:00:00|4162|4162|4144|4144|4201|4201|4127|4127|18480885
1171342800000|2007-02-13 05:00:00|4129|4129|4176|4176|4184|4184|4118|4118|13175273
1171429200000|2007-02-14 05:00:00|4172|4172|4173|4173|4196|4196|4150|4150|20514780
1171515600000|2007-02-15 05:00:00|4157|4157|4166|4166|4185|4185|4132|4132|10829300
1171602000000|2007-02-16 05:00:00|4150|4150|4144|4144|4166|4166|4120|4120|11037700
1171947600000|2007-02-20 05:00:00|4074|4074|4134|4134|4180|4180|4070|4070|17904200
1172034000000|2007-02-21 05:00:00|4089|4089|4130|4130|4142|4142|4065|4065|11917000
1172120400000|2007-02-22 05:00:00|4117|4117|4118|4118|4130|4130|4099|4099|9484800
1172206800000|2007-02-23 05:00:00|4142|4142|4096|4096|4149|4149|4081|4081|13731200
1172466000000|2007-02-26 05:00:00|4100|4100|4079|4079|4100|4100|4031|4031|12198939
1172552400000|2007-02-27 05:00:00|4049|4049|3982|3982|4052|4052|3956|3956|23576900
1172638800000|2007-02-28 05:00:00|3929|3929|3959|3959|3985|3985|3929|3929|26123700
1172725200000|2007-03-01 05:00:00|3917|3917|3945|3945|3965|3965|3866|3866|21139621
1172811600000|2007-03-02 05:00:00|3931|3931|3901|3901|3938|3938|3897|3897|19521700
1173070800000|2007-03-05 05:00:00|3875|3875|3867|3867|3920|3920|3859|3859|22892800
1173157200000|2007-03-06 05:00:00|3902|3902|3880|3880|3902|3902|3843|3843|17473000
1173243600000|2007-03-07 05:00:00|3871|3871|3871|3871|3899|3899|3852|3852|12320700
1173330000000|2007-03-08 05:00:00|3877|3877|3880|3880|3912|3912|3873|3873|11707100
1173416400000|2007-03-09 05:00:00|3915|3915|3867|3867|3917|3917|3849|3849|11988600
1173672000000|2007-03-12 04:00:00|3841|3841|3817|3817|3877|3877|3811|3811|14195400
1173758400000|2007-03-13 04:00:00|3803|3803|3735|3735|3813|3813|3725|3725|21392500
1173844800000|2007-03-14 04:00:00|3728|3728|3756|3756|3758|3758|3650|3650|24242366
1173931200000|2007-03-15 04:00:00|3746|3746|3749|3749|3780|3780|3722|3722|10152445
1174017600000|2007-03-16 04:00:00|3760|3760|3751|3751|3782|3782|3733|3733|16890950
1174276800000|2007-03-19 04:00:00|3765|3765|3772|3772|3778|3778|3736|3736|9396175
1174363200000|2007-03-20 04:00:00|3765|3765|3793|3793|3800|3800|3750|3750|11080754
1174449600000|2007-03-21 04:00:00|3789|3789|3874|3874|3892|3892|3780.8|3780.8|15305313
1174536000000|2007-03-22 04:00:00|3861|3861|3833|3833|3890|3890|3815|3815|9880940
1174622400000|2007-03-23 04:00:00|3835|3835|3822|3822|3847|3847|3807|3807|11566757
1174881600000|2007-03-26 04:00:00|3815|3815|3791|3791|3828|3828|3758|3758|11825300
1174968000000|2007-03-27 04:00:00|3773|3773|3734|3734|3779|3779|3728|3728|12841374
1175054400000|2007-03-28 04:00:00|3718|3718|3677|3677|3725|3725|3660|3660|13983680
1175140800000|2007-03-29 04:00:00|3697|3697|3682|3682|3706|3706|3650|3650|14383400
1175227200000|2007-03-30 04:00:00|3677|3677|3674|3674|3719|3719|3635|3635|12672200
1175486400000|2007-04-02 04:00:00|3667|3667|3679|3679|3686|3686|3660|3660|9918389
1175572800000|2007-04-03 04:00:00|3689|3689|3763|3763|3778|3778|3680|3680|15862540
1175659200000|2007-04-04 04:00:00|3761|3761|3811|3811|3826|3826|3754|3754|19170200
1175745600000|2007-04-05 04:00:00|3794|3794|3802|3802|3811|3811|3779|3779|10734897
1176091200000|2007-04-09 04:00:00|3824|3824|3808|3808|3825|3825|3786|3786|7312359
1176177600000|2007-04-10 04:00:00|3809|3809|3823|3823|3855|3855|3803|3803|10978613
1176264000000|2007-04-11 04:00:00|3812|3812|3797|3797|3833|3833|3777|3777|15915869
1176350400000|2007-04-12 04:00:00|3789|3789|3802|3802|3819|3819|3760|3760|11378071
1176436800000|2007-04-13 04:00:00|3796|3796|3789|3789|3799|3799|3775|3775|10763389
1176696000000|2007-04-16 04:00:00|3800|3800|3856|3856|3879|3879|3791|3791|11514286
1176782400000|2007-04-17 04:00:00|3884|3884|3944|3944|3950|3950|3870|3870|15722098
1176868800000|2007-04-18 04:00:00|3939|3939|3904|3904|3944|3944|3882|3882|11181928
1176955200000|2007-04-19 04:00:00|3890|3890|3891|3891|3917|3917|3858|3858|11034514
1177041600000|2007-04-20 04:00:00|3933|3933|3921|3921|3934|3934|3892|3892|13711842
1177300800000|2007-04-23 04:00:00|3919|3919|3921|3921|3939|3939|3905|3905|7912107
1177387200000|2007-04-24 04:00:00|3909|3909|3931|3931|3940|3940|3865|3865|13283056
1177473600000|2007-04-25 04:00:00|3942|3942|3950|3950|3969|3969|3920|3920|11327994
1177560000000|2007-04-26 04:00:00|3942|3942|3899|3899|3950|3950|3889|3889|11421267
1177646400000|2007-04-27 04:00:00|3890|3890|3847|3847|3899|3899|3841|3841|11310027
1177905600000|2007-04-30 04:00:00|3850|3850|3787|3787|3856|3856|3783|3783|20383489
1177992000000|2007-05-01 04:00:00|3815|3815|3843|3843|3848|3848|3790|3790|13064757
1178078400000|2007-05-02 04:00:00|3834|3834|3875|3875|3906|3906|3834|3834|14130517
1178164800000|2007-05-03 04:00:00|3895|3895|3906|3906|3925|3925|3844|3844|10874558
1178251200000|2007-05-04 04:00:00|3912|3912|3890|3890|3919|3919|3873|3873|8889818
1178510400000|2007-05-07 04:00:00|3870|3870|3884|3884|3920|3920|3855|3855|7785420
1178596800000|2007-05-08 04:00:00|3871|3871|3863|3863|3875|3875|3835|3835|12568867
1178683200000|2007-05-09 04:00:00|3846|3846|3918|3918|3920|3920|3841|3841|10012591
1178769600000|2007-05-10 04:00:00|3889|3889|3879|3879|3962|3962|3863|3863|13333706
1178856000000|2007-05-11 04:00:00|3870|3870|3886|3886|3917|3917|3861|3861|11997200
1179115200000|2007-05-14 04:00:00|3904|3904|3901|3901|3952|3952|3886|3886|15891336
1179201600000|2007-05-15 04:00:00|3800|3800|3830|3830|3932|3932|3797|3797|31391589
1179288000000|2007-05-16 04:00:00|3846|3846|3837|3837|3858|3858|3800|3800|14083557
1179374400000|2007-05-17 04:00:00|3817|3817|3830|3830|3859|3859|3815|3815|9091912
1179460800000|2007-05-18 04:00:00|3849|3849|3888|3888|3891|3891|3825|3825|13864075
1179720000000|2007-05-21 04:00:00|3870|3870|3863|3863|3905|3905|3854|3854|12683251
1179806400000|2007-05-22 04:00:00|3860|3860|3853|3853|3870|3870|3835|3835|9359355
1179892800000|2007-05-23 04:00:00|3872|3872|3878|3878|3913|3913|3861|3861|10900084
1179979200000|2007-05-24 04:00:00|3863|3863|3895|3895|3940|3940|3861|3861|19187425
1180065600000|2007-05-25 04:00:00|3892|3892|3838|3838|3900|3900|3825|3825|9629212
1180411200000|2007-05-29 04:00:00|3838|3838|3865|3865|3868|3868|3832|3832|8878950
1180497600000|2007-05-30 04:00:00|3863|3863|3870|3870|3875|3875|3828|3828|9268872
1180584000000|2007-05-31 04:00:00|3875|3875|3887|3887|3903|3903|3857|3857|9943933
1180670400000|2007-06-01 04:00:00|3910|3910|3921|3921|3957|3957|3896|3896|12959301
1180929600000|2007-06-04 04:00:00|3900|3900|3980|3980|3986.9|3986.9|3892|3892|12809076
1181016000000|2007-06-05 04:00:00|3947|3947|3886|3886|3985|3985|3868|3868|15367149
1181102400000|2007-06-06 04:00:00|3855|3855|3830|3830|3869.5|3869.5|3820|3820|11722446
1181188800000|2007-06-07 04:00:00|3815|3815|3766|3766|3830|3830|3761|3761|17332230
1181275200000|2007-06-08 04:00:00|3766|3766|3795|3795|3800.1|3800.1|3757|3757|10146712
1181534400000|2007-06-11 04:00:00|3778|3778|3771|3771|3783|3783|3762|3762|13278519
1181620800000|2007-06-12 04:00:00|3771|3771|3736|3736|3779|3779|3735|3735|17317393
1181707200000|2007-06-13 04:00:00|3761|3761|3773|3773|3783|3783|3744|3744|14036700
1181793600000|2007-06-14 04:00:00|3780|3780|3779|3779|3784|3784|3757|3757|9949870
1181880000000|2007-06-15 04:00:00|3833|3833|3795|3795|3849|3849|3795|3795|21092843
1182139200000|2007-06-18 04:00:00|3800|3800|3796|3796|3825|3825|3790|3790|8644408
1182225600000|2007-06-19 04:00:00|3836|3836|3827|3827|3840|3840|3781|3781|14530274
1182312000000|2007-06-20 04:00:00|4085|4085|4003|4003|4119|4119|3991|3991|66790465
1182398400000|2007-06-21 04:00:00|3997|3997|3995|3995|4014|4014|3956|3956|27042647
1182484800000|2007-06-22 04:00:00|3959|3959|3936|3936|4012|4012|3936|3936|19327628
1182744000000|2007-06-25 04:00:00|3945|3945|3918|3918|3971|3971|3900|3900|13096024
1182830400000|2007-06-26 04:00:00|3927|3927|3915|3915|3942|3942|3887|3887|16999192
1182916800000|2007-06-27 04:00:00|3895|3895|3976|3976|3980|3980|3881|3881|15476251
1183003200000|2007-06-28 04:00:00|3967|3967|3952|3952|4014|4014|3950|3950|19649550
1183089600000|2007-06-29 04:00:00|3954|3954|3935|3935|3996|3996|3912|3912|13714235
1183348800000|2007-07-02 04:00:00|3955|3955|3937|3937|3960|3960|3915|3915|8845108
1183435200000|2007-07-03 04:00:00|3943|3943|3920|3920|3955|3955|3895|3895|6266410
1183608000000|2007-07-05 04:00:00|3933|3933|3983|3983|3990|3990|3920|3920|14665175
1183694400000|2007-07-06 04:00:00|3992|3992|4030|4030|4051|4051|3985|3985|16810958
1183953600000|2007-07-09 04:00:00|4078|4078|4023|4023|4097|4097|4017|4017|17337058
1184040000000|2007-07-10 04:00:00|4042|4042|4025|4025|4083|4083|4018|4018|34920904
1184126400000|2007-07-11 04:00:00|4023|4023|4048|4048|4076|4076|4014|4014|20798493
1184212800000|2007-07-12 04:00:00|4063|4063|4094|4094|4100|4100|4043|4043|20013817
1184299200000|2007-07-13 04:00:00|4085|4085|4087|4087|4101|4101|4061|4061|12027967
1184558400000|2007-07-16 04:00:00|4065|4065|4058|4058|4075|4075|4050|4050|11226496
1184644800000|2007-07-17 04:00:00|4047|4047|4015|4015|4058|4058|4010|4010|13875025
1184731200000|2007-07-18 04:00:00|4002|4002|4004|4004|4043|4043|3969|3969|17388700
1184817600000|2007-07-19 04:00:00|4005|4005|3970|3970|4014|4014|3952|3952|15693600
1184904000000|2007-07-20 04:00:00|3950|3950|3939|3939|3987|3987|3934|3934|17881000
1185163200000|2007-07-23 04:00:00|3949|3949|3896|3896|3950|3950|3890|3890|19651412
1185249600000|2007-07-24 04:00:00|3877|3877|3795|3795|3895|3895|3787|3787|26185100
1185336000000|2007-07-25 04:00:00|3821|3821|3804|3804|3840|3840|3762|3762|24185600
1185422400000|2007-07-26 04:00:00|3747|3747|3730|3730|3823|3823|3679|3679|35252667
1185508800000|2007-07-27 04:00:00|3706|3706|3675|3675|3749|3749|3672|3672|25522900
1185768000000|2007-07-30 04:00:00|3696|3696|3781|3781|3818|3818|3680|3680|29638800
1185854400000|2007-07-31 04:00:00|3816|3816|3717|3717|3842|3842|3708|3708|29755200
1185940800000|2007-08-01 04:00:00|3694|3694|3777|3777|3789|3789|3655|3655|30751482
1186027200000|2007-08-02 04:00:00|3775|3775|3782|3782|3815|3815|3761|3761|26487100
1186113600000|2007-08-03 04:00:00|3784|3784|3619|3619|3784|3784|3591|3591|45338102
1186372800000|2007-08-06 04:00:00|3634|3634|3689|3689|3699|3699|3570|3570|33499100
1186459200000|2007-08-07 04:00:00|3655|3655|3640|3640|3707|3707|3592|3592|28361200
1186545600000|2007-08-08 04:00:00|3650|3650|3780|3780|3780|3780|3630|3630|35795600
1186632000000|2007-08-09 04:00:00|3536|3536|3579|3579|3625|3625|3512|3512|37138300
1186718400000|2007-08-10 04:00:00|3578|3578|3592|3592|3627|3627|3530|3530|22034500
1186977600000|2007-08-13 04:00:00|3602|3602|3524|3524|3602|3602|3512|3512|21048500
1187064000000|2007-08-14 04:00:00|3511|3511|3352|3352|3529|3529|3349|3349|42255700
1187150400000|2007-08-15 04:00:00|3351|3351|3336|3336|3444|3444|3321|3321|26864164
1187236800000|2007-08-16 04:00:00|3306|3306|3282|3282|3372|3372|3185|3185|37742000
1187323200000|2007-08-17 04:00:00|3384|3384|3331|3331|3414|3414|3295|3295|30623400
1187582400000|2007-08-20 04:00:00|3367|3367|3379|3379|3394|3394|3331|3331|18474200
1187668800000|2007-08-21 04:00:00|3380|3380|3430|3430|3466|3466|3360|3360|18790800
1187755200000|2007-08-22 04:00:00|3448|3448|3477|3477|3480|3480|3410|3410|28250900
1187841600000|2007-08-23 04:00:00|3415|3415|3402|3402|3436|3436|3378|3378|23133200
1187928000000|2007-08-24 04:00:00|3421|3421|3468|3468|3495|3495|3416|3416|14371200
1188187200000|2007-08-27 04:00:00|3542|3542|3525|3525|3556|3556|3509|3509|25881555
1188273600000|2007-08-28 04:00:00|3550|3550|3505|3505|3556|3556|3501|3501|55786000
1188360000000|2007-08-29 04:00:00|3513|3513|3655|3655|3680|3680|3513|3513|66305300
1188446400000|2007-08-30 04:00:00|3639|3639|3704|3704|3714|3714|3636|3636|34579600
1188532800000|2007-08-31 04:00:00|3736|3736|3831|3831|3854|3854|3722|3722|65864700
1188878400000|2007-09-04 04:00:00|3721|3721|3636|3636|3737|3737|3613|3613|94536971
1188964800000|2007-09-05 04:00:00|3628|3628|3651|3651|3656|3656|3456|3456|45149400
1189051200000|2007-09-06 04:00:00|3636|3636|3522|3522|3677|3677|3522|3522|36334247
1189137600000|2007-09-07 04:00:00|3481|3481|3421|3421|3489|3489|3412|3412|30280526
1189396800000|2007-09-10 04:00:00|3445|3445|3381|3381|3464|3464|3340|3340|22210400
1189483200000|2007-09-11 04:00:00|3400|3400|3487|3487|3490|3490|3385|3385|33242420
1189569600000|2007-09-12 04:00:00|3452|3452|3509|3509|3532|3532|3446|3446|19995803
1189656000000|2007-09-13 04:00:00|3529|3529|3561|3561|3585|3585|3512|3512|16274700
1189742400000|2007-09-14 04:00:00|3580|3580|3568|3568|3583|3583|3500|3500|12542200
1190001600000|2007-09-17 04:00:00|3535|3535|3538|3538|3570|3570|3518|3518|13144825
1190088000000|2007-09-18 04:00:00|3551|3551|3636|3636|3638|3638|3525|3525|21557100
1190174400000|2007-09-19 04:00:00|3655|3655|3618|3618|3715|3715|3602|3602|20241910
1190260800000|2007-09-20 04:00:00|3604|3604|3532|3532|3618|3618|3517|3517|20986340
1190347200000|2007-09-21 04:00:00|3552|3552|3447|3447|3555|3555|3447|3447|23952100
1190606400000|2007-09-24 04:00:00|3452|3452|3388|3388|3479|3479|3353|3353|16858310
1190692800000|2007-09-25 04:00:00|3318|3318|3308|3308|3321|3321|3271|3271|27939096
1190779200000|2007-09-26 04:00:00|3320|3320|3299|3299|3338|3338|3281|3281|18514797
1190865600000|2007-09-27 04:00:00|3315|3315|3276|3276|3323|3323|3265|3265|16991300
1190952000000|2007-09-28 04:00:00|3281|3281|3244|3244|3281|3281|3237|3237|24722600
1191211200000|2007-10-01 04:00:00|3258|3258|3316|3316|3345|3345|3257|3257|22312241
1191297600000|2007-10-02 04:00:00|3321|3321|3336|3336|3367|3367|3312|3312|23370589
1191384000000|2007-10-03 04:00:00|3327|3327|3387|3387|3421|3421|3324|3324|20350440
1191470400000|2007-10-04 04:00:00|3401|3401|3374|3374|3405|3405|3350|3350|12150126
1191556800000|2007-10-05 04:00:00|3420|3420|3422|3422|3455|3455|3390|3390|12941400
1191816000000|2007-10-08 04:00:00|3427|3427|3393|3393|3432|3432|3374|3374|11252720
1191902400000|2007-10-09 04:00:00|3391|3391|3380|3380|3400|3400|3342|3342|14044200
1191988800000|2007-10-10 04:00:00|3369|3369|3365|3365|3400|3400|3340|3340|16501905
1192075200000|2007-10-11 04:00:00|3370|3370|3343|3343|3425|3425|3322|3322|17127600
1192161600000|2007-10-12 04:00:00|3352|3352|3344|3344|3368|3368|3320|3320|12415620
1192420800000|2007-10-15 04:00:00|3345|3345|3301|3301|3365|3365|3282|3282|14913400
1192507200000|2007-10-16 04:00:00|3295|3295|3251|3251|3296|3296|3224|3224|15991755
1192593600000|2007-10-17 04:00:00|3281|3281|3178|3178|3290|3290|3145|3145|23217969
1192680000000|2007-10-18 04:00:00|3160|3160|3168|3168|3201|3201|3138|3138|17879900
1192766400000|2007-10-19 04:00:00|3172|3172|3076|3076|3185|3185|3056|3056|27032000
1193025600000|2007-10-22 04:00:00|3058|3058|3088|3088|3118|3118|3036|3036|17780100
1193112000000|2007-10-23 04:00:00|3120|3120|3092|3092|3120|3120|3040|3040|16354500
1193198400000|2007-10-24 04:00:00|3099|3099|3088|3088|3104|3104|3028|3028|18546122
1193284800000|2007-10-25 04:00:00|3109|3109|3070|3070|3152|3152|3038|3038|24280103
1193371200000|2007-10-26 04:00:00|3101|3101|3135|3135|3155|3155|3050|3050|12484600
1193630400000|2007-10-29 04:00:00|3155|3155|3140|3140|3185|3185|3126|3126|15988500
1193716800000|2007-10-30 04:00:00|3150|3150|3146|3146|3175|3175|3128|3128|18675753
1193803200000|2007-10-31 04:00:00|3171|3171|3151|3151|3180|3180|3102|3102|14936200
1193889600000|2007-11-01 04:00:00|3140|3140|3069|3069|3158|3158|3065|3065|15005120
1193976000000|2007-11-02 04:00:00|3092|3092|3040|3040|3101|3101|3012|3012|16581400
1194238800000|2007-11-05 05:00:00|3015|3015|2980|2980|3015|3015|2953|2953|17515437
1194325200000|2007-11-06 05:00:00|2950|2950|3006|3006|3012|3012|2950|2950|15828316
1194411600000|2007-11-07 05:00:00|2970|2970|2934|2934|2992|2992|2930|2930|16488925
1194498000000|2007-11-08 05:00:00|2950|2950|2909|2909|2956|2956|2825|2825|25256870
1194584400000|2007-11-09 05:00:00|2869|2869|2805|2805|2892|2892|2799|2799|21923003
1194843600000|2007-11-12 05:00:00|2805|2805|2846|2846|2908|2908|2800|2800|18968491
1194930000000|2007-11-13 05:00:00|2800|2800|2912|2912|2923|2923|2777|2777|28296527
1195016400000|2007-11-14 05:00:00|2929|2929|2903|2903|2973|2973|2886|2886|18442777
1195102800000|2007-11-15 05:00:00|2907|2907|2898|2898|2975|2975|2884|2884|17500458
1195189200000|2007-11-16 05:00:00|2912|2912|2907|2907|2920|2920|2842|2842|18189724
1195448400000|2007-11-19 05:00:00|2883|2883|2819|2819|2883|2883|2802|2802|21986476
1195534800000|2007-11-20 05:00:00|2819|2819|2850|2850|2875|2875|2795|2795|26557167
1195621200000|2007-11-21 05:00:00|2821|2821|2805|2805|2839|2839|2781|2781|12611204
1195794000000|2007-11-23 05:00:00|2818|2818|2895|2895|2901|2901|2806|2806|9786582
1196053200000|2007-11-26 05:00:00|2889|2889|2749|2749|2900|2900|2741|2741|16282422
1196139600000|2007-11-27 05:00:00|2758|2758|2715|2715|2761|2761|2678|2678|20151312
1196226000000|2007-11-28 05:00:00|2730|2730|2827|2827|2849|2849|2707|2707|24263359
1196312400000|2007-11-29 05:00:00|2812|2812|2788|2788|2820|2820|2755|2755|19900616
1196398800000|2007-11-30 05:00:00|2830|2830|2856|2856|2910|2910|2812|2812|24847738
1196658000000|2007-12-03 05:00:00|2862|2862|2849|2849|2903|2903|2845|2845|12101868
1196744400000|2007-12-04 05:00:00|2838|2838|2879|2879|2894|2894|2800|2800|18286494
1196830800000|2007-12-05 05:00:00|2905|2905|2897|2897|2917|2917|2867|2867|12546677
1196917200000|2007-12-06 05:00:00|2884|2884|2949|2949|2966|2966|2858|2858|11632722
1197003600000|2007-12-07 05:00:00|2966|2966|2949|2949|2975|2975|2933|2933|10064185
1197262800000|2007-12-10 05:00:00|2920|2920|2959|2959|2965|2965|2905|2905|11895746
1197349200000|2007-12-11 05:00:00|2958|2958|2840|2840|2980|2980|2831|2831|19390231
1197435600000|2007-12-12 05:00:00|2900|2900|2849|2849|2928|2928|2800|2800|20141470
1197522000000|2007-12-13 05:00:00|2831|2831|2764|2764|2848|2848|2726|2726|20291694
1197608400000|2007-12-14 05:00:00|2731|2731|2663|2663|2735|2735|2663|2663|21681184
1197867600000|2007-12-17 05:00:00|2650|2650|2594|2594|2673|2673|2584|2584|25192465
1197954000000|2007-12-18 05:00:00|2614|2614|2647|2647|2660|2660|2557|2557|22441682
1198040400000|2007-12-19 05:00:00|2643|2643|2624|2624|2643|2643|2584|2584|17916957
1198126800000|2007-12-20 05:00:00|2620|2620|2627|2627|2642|2642|2598|2598|16008700
1198213200000|2007-12-21 05:00:00|2636|2636|2666|2666|2694|2694|2629|2629|24556667
1198472400000|2007-12-24 05:00:00|2661|2661|2701|2701|2709|2709|2650|2650|7199340
1198645200000|2007-12-26 05:00:00|2700|2700|2699|2699|2705|2705|2666|2666|15081094
1198731600000|2007-12-27 05:00:00|2698|2698|2677|2677|2698|2698|2671|2671|13365654
1198818000000|2007-12-28 05:00:00|2674|2674|2668|2668|2701|2701|2635|2635|13743345
1199077200000|2007-12-31 05:00:00|2651|2651|2694|2694|2718|2718|2626|2626|16691679
1199250000000|2008-01-02 05:00:00|2713|2713|2611|2611|2727|2727|2602|2602|16561128
1199336400000|2008-01-03 05:00:00|2624|2624|2582|2582|2646|2646|2580|2580|14636109
1199422800000|2008-01-04 05:00:00|2556|2556|2496|2496|2567|2567|2476|2476|19772119
1199682000000|2008-01-07 05:00:00|2506|2506|2537|2537|2581|2581|2493|2493|20682338
1199768400000|2008-01-08 05:00:00|2555|2555|2474|2474|2580|2580|2467|2467|15488840
1199854800000|2008-01-09 05:00:00|2475|2475|2473|2473|2497|2497|2377|2377|25468802
1199941200000|2008-01-10 05:00:00|2451|2451|2528|2528|2571|2571|2435|2435|16098759
1200027600000|2008-01-11 05:00:00|2510|2510|2471|2471|2556|2556|2457|2457|17627215
1200286800000|2008-01-14 05:00:00|2510|2510|2539|2539|2549.5|2549.5|2454|2454|15513462
1200373200000|2008-01-15 05:00:00|2505|2505|2537|2537|2565|2565|2466|2466|20305741
1200459600000|2008-01-16 05:00:00|2530|2530|2634|2634|2684|2684|2528|2528|27356638
1200546000000|2008-01-17 05:00:00|2637|2637|2625|2625|2671|2671|2602|2602|20633737
1200632400000|2008-01-18 05:00:00|2646|2646|2628|2628|2749|2749|2600|2600|25818656
1200978000000|2008-01-22 05:00:00|2496|2496|2820|2820|2882|2882|2496|2496|45153301
1201064400000|2008-01-23 05:00:00|2770|2770|2995|2995|3012|3012|2708|2708|41347254
1201150800000|2008-01-24 05:00:00|2960|2960|2956|2956|2980|2980|2893|2893|26775344
1201237200000|2008-01-25 05:00:00|2961|2961|2853|2853|2965|2965|2815|2815|22483531
1201496400000|2008-01-28 05:00:00|2851|2851|2914|2914|2916|2916|2803|2803|17079703
1201582800000|2008-01-29 05:00:00|2937|2937|2971|2971|2992|2992|2857.01|2857.01|19526135
1201669200000|2008-01-30 05:00:00|2905|2905|2938|2938|3020|3020|2905|2905|21216364
1201755600000|2008-01-31 05:00:00|2898|2898|3064|3064|3108|3108|2882|2882|33240168
1201842000000|2008-02-01 05:00:00|3030|3030|3045|3045|3069|3069|2988|2988|17199761
1202101200000|2008-02-04 05:00:00|3045|3045|2935|2935|3055|3055|2916|2916|16497218
1202187600000|2008-02-05 05:00:00|2889|2889|2799|2799|2944|2944|2785|2785|21585499
1202274000000|2008-02-06 05:00:00|2824|2824|2765|2765|2897|2897|2759|2759|23845831
1202360400000|2008-02-07 05:00:00|2755|2755|2840|2840|2917|2917|2752|2752|20959011
1202446800000|2008-02-08 05:00:00|2830|2830|2797|2797|2859|2859|2770|2770|15908012
1202706000000|2008-02-11 05:00:00|2802|2802|2869|2869|2888|2888|2767|2767|13946795
1202792400000|2008-02-12 05:00:00|2881|2881|2838|2838|2913|2913|2822|2822|17805540
1202878800000|2008-02-13 05:00:00|2854|2854|2834|2834|2880|2880|2813|2813|12399244
1202965200000|2008-02-14 05:00:00|2829|2829|2751|2751|2840|2840|2734|2734|16340047
1203051600000|2008-02-15 05:00:00|2767|2767|2752|2752|2767|2767|2696|2696|15780440
1203397200000|2008-02-19 05:00:00|2788|2788|2731|2731|2812|2812|2709|2709|15006331
1203483600000|2008-02-20 05:00:00|2703|2703|2772|2772|2792|2792|2694|2694|13649454
1203570000000|2008-02-21 05:00:00|2776|2776|2739|2739|2822|2822|2727|2727|13050992
1203656400000|2008-02-22 05:00:00|2745|2745|2777|2777|2781|2781|2700|2700|13601251
1203915600000|2008-02-25 05:00:00|2728|2728|2882|2882|2882|2882|2728|2728|20912633
1204002000000|2008-02-26 05:00:00|2822|2822|2883|2883|2949|2949|2822|2822|30639237
1204088400000|2008-02-27 05:00:00|2855|2855|2891|2891|2924|2924|2846|2846|17330299
1204174800000|2008-02-28 05:00:00|2864|2864|2771|2771|2870|2870|2767|2767|18087467
1204261200000|2008-02-29 05:00:00|2752|2752|2655|2655|2765|2765|2641|2641|21898830
1204520400000|2008-03-03 05:00:00|2650|2650|2709|2709|2718|2718|2630|2630|19162193
1204606800000|2008-03-04 05:00:00|2679|2679|2687|2687|2705|2705|2650|2650|15672400
1204693200000|2008-03-05 05:00:00|2700|2700|2676|2676|2757|2757|2650|2650|18342205
1204779600000|2008-03-06 05:00:00|2668|2668|2576|2576|2688|2688|2572|2572|14345668
1204866000000|2008-03-07 05:00:00|2548|2548|2588|2588|2642|2642|2518|2518|15410085
1205121600000|2008-03-10 04:00:00|2595|2595|2500|2500|2595|2595|2496|2496|17189826
1205208000000|2008-03-11 04:00:00|2585|2585|2620|2620|2622|2622|2528|2528|22121771
1205294400000|2008-03-12 04:00:00|2621|2621|2613|2613|2713.33|2713.33|2597|2597|20011186
1205380800000|2008-03-13 04:00:00|2605|2605|2648|2648|2666|2666|2548|2548|20243205
1205467200000|2008-03-14 04:00:00|2675|2675|2575|2575|2677|2677|2536|2536|21473673
1205726400000|2008-03-17 04:00:00|2511|2511|2570|2570|2602|2602|2487|2487|21915426
1205812800000|2008-03-18 04:00:00|2619|2619|2719|2719|2724|2724|2610|2610|21429834
1205899200000|2008-03-19 04:00:00|2714|2714|2684|2684|2802|2802|2681|2681|23266961
1205985600000|2008-03-20 04:00:00|2697|2697|2806|2806|2817|2817|2684|2684|22242961
1206331200000|2008-03-24 04:00:00|2813|2813|2926|2926|3000|3000|2813|2813|25245733
1206417600000|2008-03-25 04:00:00|2917|2917|2876|2876|2946|2946|2830|2830|18463765
1206504000000|2008-03-26 04:00:00|2855|2855|2816|2816|2855|2855|2794|2794|14795587
1206590400000|2008-03-27 04:00:00|2817|2817|2779|2779|2861|2861|2776|2776|13212711
1206676800000|2008-03-28 04:00:00|2760|2760|2738|2738|2787|2787|2728|2728|15818845
1206936000000|2008-03-31 04:00:00|2739|2739|2797|2797|2806|2806|2713|2713|15593388
1207022400000|2008-04-01 04:00:00|2820|2820|2949|2949|2958|2958|2810|2810|20263862
1207108800000|2008-04-02 04:00:00|2945|2945|2916|2916|3000|3000|2897|2897|16091182
1207195200000|2008-04-03 04:00:00|2902|2902|2922|2922|2949|2949|2867|2867|11648382
1207281600000|2008-04-04 04:00:00|2901|2901|2879|2879|2939|2939|2862|2862|13520481
1207540800000|2008-04-07 04:00:00|2895|2895|2850|2850|2909|2909|2835|2835|10883884
1207627200000|2008-04-08 04:00:00|2820|2820|2818|2818|2843|2843|2796|2796|11547304
1207713600000|2008-04-09 04:00:00|2815|2815|2767|2767|2825|2825|2740|2740|13431774
1207800000000|2008-04-10 04:00:00|2762|2762|2838|2838|2885|2885|2762|2762|19890604
1207886400000|2008-04-11 04:00:00|2799|2799|2817|2817|2867|2867|2799|2799|12688997
1208145600000|2008-04-14 04:00:00|2811|2811|2791|2791|2838|2838|2784|2784|8104414
1208232000000|2008-04-15 04:00:00|2810|2810|2793|2793|2810|2810|2750|2750|9872078
1208318400000|2008-04-16 04:00:00|2805|2805|2802|2802|2822|2822|2765|2765|12138032
1208404800000|2008-04-17 04:00:00|2800|2800|2812|2812|2821|2821|2786|2786|9241115
1208491200000|2008-04-18 04:00:00|2821|2821|2868|2868|2888|2888|2821|2821|12670952
1208750400000|2008-04-21 04:00:00|2850|2850|2898|2898|2917|2917|2811|2811|16470636
1208836800000|2008-04-22 04:00:00|2890|2890|2852|2852|2924|2924|2827|2827|20109833
1208923200000|2008-04-23 04:00:00|2868|2868|2813|2813|2869|2869|2802|2802|15925046
1209009600000|2008-04-24 04:00:00|2812|2812|2892|2892|2925|2925|2812|2812|21726329
1209096000000|2008-04-25 04:00:00|2901|2901|2978|2978|2981|2981|2880|2880|19656531
1209355200000|2008-04-28 04:00:00|2961|2961|2973|2973|3016|3016|2922|2922|13374481
1209441600000|2008-04-29 04:00:00|2963|2963|2936|2936|2997|2997|2912|2912|10968945
1209528000000|2008-04-30 04:00:00|2936|2936|2880|2880|2965|2965|2874|2874|15222519
1209614400000|2008-05-01 04:00:00|2909|2909|2987|2987|3046|3046|2901|2901|26629413
1209700800000|2008-05-02 04:00:00|3040|3040|3012|3012|3050|3050|2983|2983|19294235
1209960000000|2008-05-05 04:00:00|2989|2989|2937|2937|3004|3004|2923|2923|15897780
1210046400000|2008-05-06 04:00:00|2928|2928|2928|2928|2933|2933|2871|2871|14309486
1210132800000|2008-05-07 04:00:00|2925|2925|2856|2856|2948|2948|2848|2848|14746294
1210219200000|2008-05-08 04:00:00|2861|2861|2792|2792|2878|2878|2779|2779|19465912
1210305600000|2008-05-09 04:00:00|2782|2782|2798|2798|2844|2844|2763|2763|13016241
1210564800000|2008-05-12 04:00:00|2801|2801|2864|2864|2871|2871|2801|2801|12314089
1210651200000|2008-05-13 04:00:00|2866|2866|2875|2875|2897|2897|2850|2850|10392314
1210737600000|2008-05-14 04:00:00|2888|2888|2912|2912|2953|2953|2875|2875|12094111
1210824000000|2008-05-15 04:00:00|2909|2909|2953|2953|2955|2955|2876|2876|11044805
1210910400000|2008-05-16 04:00:00|2985|2985|2910|2910|2985|2985|2875|2875|13246330
1211169600000|2008-05-19 04:00:00|2865|2865|2887|2887|2938|2938|2852|2852|13894875
1211256000000|2008-05-20 04:00:00|2804|2804|2737|2737|2819|2819|2700|2700|39812107
1211342400000|2008-05-21 04:00:00|2732|2732|2693|2693|2749|2749|2680|2680|29275584
1211428800000|2008-05-22 04:00:00|2684|2684|2691|2691|2719|2719|2671|2671|15894015
1211515200000|2008-05-23 04:00:00|2684|2684|2677|2677|2699|2699|2628|2628|17326189
1211860800000|2008-05-27 04:00:00|2690|2690|2728|2728|2753|2753|2671|2671|21412698
1211947200000|2008-05-28 04:00:00|2759|2759|2743|2743|2785|2785|2722|2722|13244384
1212033600000|2008-05-29 04:00:00|2735|2735|2771|2771|2787|2787|2729|2729|13855509
1212120000000|2008-05-30 04:00:00|2775|2775|2736|2736|2775|2775|2735|2735|11714821
1212379200000|2008-06-02 04:00:00|2741|2741|2716|2716|2760|2760|2680|2680|15501415
1212465600000|2008-06-03 04:00:00|2705|2705|2709|2709|2725|2725|2671|2671|15233822
1212552000000|2008-06-04 04:00:00|2707|2707|2718|2718|2750|2750|2687|2687|17537710
1212638400000|2008-06-05 04:00:00|2742|2742|2791|2791|2813|2813|2740|2740|20266497
1212724800000|2008-06-06 04:00:00|2745|2745|2718|2718|2769|2769|2710|2710|19366862
1212984000000|2008-06-09 04:00:00|2722|2722|2654|2654|2765|2765|2642|2642|17696104
1213070400000|2008-06-10 04:00:00|2639|2639|2671|2671|2695|2695|2609|2609|17879354
1213156800000|2008-06-11 04:00:00|2671|2671|2591|2591|2682|2682|2585|2585|19165925
1213243200000|2008-06-12 04:00:00|2604|2604|2648|2648|2688|2688|2604|2604|15099479
1213329600000|2008-06-13 04:00:00|2669|2669|2753|2753|2758|2758|2665|2665|16052547
1213588800000|2008-06-16 04:00:00|2747|2747|2750|2750|2768|2768|2714|2714|12418722
1213675200000|2008-06-17 04:00:00|2755|2755|2687|2687|2773|2773|2679.5|2679.5|12274099
1213761600000|2008-06-18 04:00:00|2666|2666|2655|2655|2687|2687|2632|2632|13989535
1213848000000|2008-06-19 04:00:00|2656|2656|2718|2718|2729|2729|2656|2656|16005870
1213934400000|2008-06-20 04:00:00|2703|2703|2625|2625|2718|2718|2612|2612|17187996
1214193600000|2008-06-23 04:00:00|2640|2640|2506|2506|2640|2640|2490|2490|22903713
1214280000000|2008-06-24 04:00:00|2509|2509|2531|2531|2575|2575|2483|2483|18581397
1214366400000|2008-06-25 04:00:00|2541|2541|2547|2547|2638|2638|2526|2526|19934922
1214452800000|2008-06-26 04:00:00|2523|2523|2466|2466|2537|2537|2461|2461|18897811
1214539200000|2008-06-27 04:00:00|2466|2466|2402|2402|2470|2470|2391|2391|22344081
1214798400000|2008-06-30 04:00:00|2402|2402|2342|2342|2436|2436|2332|2332|19592886
1217476800000|2008-07-31 04:00:00|2358|2358|2383|2383|2455|2455|2349|2349|18557612
1217563200000|2008-08-01 04:00:00|2403|2403|2390|2390|2421|2421|2282.18|2282.18|11920691
1217822400000|2008-08-04 04:00:00|2382|2382|2389|2389|2418|2418|2351|2351|10556275
1217908800000|2008-08-05 04:00:00|2410|2410|2489|2489|2494|2494|2410|2410|14371274
1217995200000|2008-08-06 04:00:00|2450|2450|2490|2490|2500|2500|2440|2440|15075344
1218081600000|2008-08-07 04:00:00|2470|2470|2448|2448|2490|2490|2432|2432|13603942
1218168000000|2008-08-08 04:00:00|2450|2450|2637|2637|2652|2652|2450|2450|25506578
1218427200000|2008-08-11 04:00:00|2626|2626|2751|2751|2875|2875|2605|2605|53932180
1218513600000|2008-08-12 04:00:00|2735|2735|2748|2748|2776|2776|2718|2718|27222965
1218600000000|2008-08-13 04:00:00|2732|2732|2652|2652|2749|2749|2612|2612|21870251
1218686400000|2008-08-14 04:00:00|2623|2623|2717|2717|2785|2785|2621|2621|17365466
1218772800000|2008-08-15 04:00:00|2720|2720|2753|2753|2774|2774|2710|2710|23269185
1219032000000|2008-08-18 04:00:00|2776|2776|2696|2696|2810|2810|2657|2657|22176010
1219118400000|2008-08-19 04:00:00|2698|2698|2596|2596|2708|2708|2593|2593|30629385
1219204800000|2008-08-20 04:00:00|2601|2601|2597|2597|2644|2644|2567.1|2567.1|19012441
1219291200000|2008-08-21 04:00:00|2560|2560|2657|2657|2668|2668|2551|2551|18816625
1219377600000|2008-08-22 04:00:00|2669|2669|2711|2711|2715|2715|2658|2658|13319635
1219636800000|2008-08-25 04:00:00|2698|2698|2656|2656|2704|2704|2651|2651|13088343
1219723200000|2008-08-26 04:00:00|2653|2653|2702|2702|2708|2708|2615|2615|16798871
1219809600000|2008-08-27 04:00:00|2702|2702|2717|2717|2748|2748|2660|2660|13091472
1219896000000|2008-08-28 04:00:00|2741|2741|2742|2742|2764|2764|2699|2699|13626143
1219982400000|2008-08-29 04:00:00|2722|2722|2712|2712|2748|2748|2702|2702|12522726
1220328000000|2008-09-02 04:00:00|2765|2765|2807|2807|2868|2868|2765|2765|27689459
1220414400000|2008-09-03 04:00:00|2794|2794|2933|2933|2940|2940|2791|2791|39058314
1220500800000|2008-09-04 04:00:00|2895|2895|2857|2857|2917|2917|2846|2846|33057520
1220587200000|2008-09-05 04:00:00|2832|2832|2859|2859|2879|2879|2803|2803|25057647
1220846400000|2008-09-08 04:00:00|2980|2980|3016|3016|3074|3074|2971|2971|41471702
1220932800000|2008-09-09 04:00:00|3018|3018|2915|2915|3061|3061|2913|2913|35967263
1221019200000|2008-09-10 04:00:00|2934|2934|2910|2910|2953|2953|2877|2877|19822166
1221105600000|2008-09-11 04:00:00|2855|2855|2950|2950|2952|2952|2836|2836|27556677
1221192000000|2008-09-12 04:00:00|2917|2917|2880|2880|2932|2932|2850|2850|25732306
1221451200000|2008-09-15 04:00:00|2752|2752|2850|2850|2908|2908|2752|2752|27679283
1221537600000|2008-09-16 04:00:00|2789|2789|2758|2758|2840|2840|2747|2747|42932502
1221624000000|2008-09-17 04:00:00|2684|2684|2562|2562|2699|2699|2556|2556|42991009
1221710400000|2008-09-18 04:00:00|2600|2600|2695|2695|2750|2750|2445|2445|42125194
1221796800000|2008-09-19 04:00:00|2911|2911|2737|2737|2969|2969|2615|2615|32617192
1222056000000|2008-09-22 04:00:00|2741|2741|2562|2562|2772|2772|2529|2529|24649963
1222142400000|2008-09-23 04:00:00|2567|2567|2526|2526|2625|2625|2515|2515|22395063
1222228800000|2008-09-24 04:00:00|2552|2552|2502|2502|2557|2557|2458|2458|20845966
1222315200000|2008-09-25 04:00:00|2525|2525|2580|2580|2594|2594|2502|2502|22972375
1222401600000|2008-09-26 04:00:00|2493|2493|2646|2646|2649|2649|2493|2493|17008587
1222660800000|2008-09-29 04:00:00|2599|2599|2499|2499|2662|2662|2444|2444|28057003
1222747200000|2008-09-30 04:00:00|2566|2566|2589|2589|2595|2595|2471|2471|23152780
1222833600000|2008-10-01 04:00:00|2552|2552|2592|2592|2609|2609|2530|2530|20739882
1222920000000|2008-10-02 04:00:00|2571|2571|2486|2486|2606|2606|2468|2468|18546065
1223006400000|2008-10-03 04:00:00|2510|2510|2381|2381|2531|2531|2372|2372|27287718
1223265600000|2008-10-06 04:00:00|2314|2314|2282|2282|2340|2340|2177|2177|36436502
1223352000000|2008-10-07 04:00:00|2312|2312|2189|2189|2372|2372|2168|2168|34195188
1223438400000|2008-10-08 04:00:00|2116|2116|2117|2117|2246|2246|2075.5|2075.5|35106394
1223524800000|2008-10-09 04:00:00|2131|2131|1993|1993|2148|2148|1971|1971|29606202
1223611200000|2008-10-10 04:00:00|1870|1870|1975|1975|2131|2131|1705|1705|49335966
1223870400000|2008-10-13 04:00:00|2051|2051|2171|2171|2181|2181|2025|2025|24679922
1223956800000|2008-10-14 04:00:00|2265|2265|2107|2107|2280|2280|2039|2039|26868491
1224043200000|2008-10-15 04:00:00|2087|2087|1983|1983|2118|2118|1950|1950|26417768
1224129600000|2008-10-16 04:00:00|1950|1950|1970|1970|2001|2001|1802|1802|38445905
1224216000000|2008-10-17 04:00:00|1918|1918|2021|2021|2070|2070|1896|1896|26629715
1224475200000|2008-10-20 04:00:00|2047|2047|2078|2078|2100|2100|2011|2011|18408754
1224561600000|2008-10-21 04:00:00|2050|2050|2052|2052|2146|2146|2031|2031|15135267
1224648000000|2008-10-22 04:00:00|2004|2004|1947|1947|2023|2023|1897|1897|23828840
1224734400000|2008-10-23 04:00:00|1946|1946|1906|1906|1980|1980|1801|1801|29499063
1224820800000|2008-10-24 04:00:00|1790|1790|1851|1851|1900|1900|1758|1758|22529329
1225080000000|2008-10-27 04:00:00|1801|1801|1891|1891|1950|1950|1801|1801|21748673
1225166400000|2008-10-28 04:00:00|1917|1917|2157|2157|2164|2164|1867|1867|28146186
1225252800000|2008-10-29 04:00:00|2125|2125|2165|2165|2318|2318|2074|2074|32328637
1225339200000|2008-10-30 04:00:00|2222|2222|2272|2272|2293|2293|2189|2189|21072793
1225425600000|2008-10-31 04:00:00|2270|2270|2359|2359|2403|2403|2230|2230|21722193
1225688400000|2008-11-03 05:00:00|2348|2348|2222|2222|2359|2359|2211|2211|17940346
1225774800000|2008-11-04 05:00:00|2269|2269|2339|2339|2349|2349|2216|2216|24154779
1225861200000|2008-11-05 05:00:00|2300|2300|2215|2215|2333|2333|2206|2206|22262199
1225947600000|2008-11-06 05:00:00|2190|2190|2093|2093|2280.5|2280.5|2068|2068|25524239
1226034000000|2008-11-07 05:00:00|2105|2105|2106|2106|2179|2179|2070|2070|19600087
1226293200000|2008-11-10 05:00:00|2153|2153|2074|2074|2171|2171|2046|2046|14278528
1226379600000|2008-11-11 05:00:00|2039|2039|2051|2051|2147|2147|1994|1994|17405683
1226466000000|2008-11-12 05:00:00|1986|1986|1980|1980|2034|2034|1962|1962|18190757
1226552400000|2008-11-13 05:00:00|1989|1989|2223|2223|2237|2237|1915|1915|28060004
1226638800000|2008-11-14 05:00:00|2174|2174|2054|2054|2264|2264|2032|2032|24957267
1226898000000|2008-11-17 05:00:00|1992|1992|2000|2000|2099|2099|1974|1974|22651956
1226984400000|2008-11-18 05:00:00|2066|2066|2071|2071|2142|2142|1994|1994|32638534
1227070800000|2008-11-19 05:00:00|2048|2048|1976|1976|2126|2126|1960|1960|21972484
1227157200000|2008-11-20 05:00:00|1944|1944|1852|1852|2029|2029|1831|1831|32829191
1227243600000|2008-11-21 05:00:00|1882|1882|1929|1929|1934|1934|1746|1746|38364008
1227502800000|2008-11-24 05:00:00|1962|1962|2142|2142|2191|2191|1886|1886|31820924
1227589200000|2008-11-25 05:00:00|2163|2163|2225|2225|2245|2245|2120|2120|32952896
1227675600000|2008-11-26 05:00:00|2155|2155|2355|2355|2378|2378|2155|2155|25401983
1227848400000|2008-11-28 05:00:00|2341|2341|2311|2311|2379|2379|2273|2273|10273559
1228107600000|2008-12-01 05:00:00|2255|2255|2121|2121|2300|2300|2113|2113|26817052
1228194000000|2008-12-02 05:00:00|2152|2152|2185|2185|2195|2195|2065|2065|23836883
1228280400000|2008-12-03 05:00:00|2132|2132|2276|2276|2288|2288|2106|2106|32949580
1228366800000|2008-12-04 05:00:00|2247|2247|2322|2322|2432|2432|2228|2228|30083790
1228453200000|2008-12-05 05:00:00|2283|2283|2440|2440|2454|2454|2270|2270|32977149
1228712400000|2008-12-08 05:00:00|2497|2497|2425|2425|2519|2519|2405|2405|28815670
1228798800000|2008-12-09 05:00:00|2389|2389|2320|2320|2474|2474|2285|2285|26334275
1228885200000|2008-12-10 05:00:00|2339|2339|2429|2429|2443|2443|2301|2301|18721496
1228971600000|2008-12-11 05:00:00|2387|2387|2299|2299|2413|2413|2280|2280|18395721
1229058000000|2008-12-12 05:00:00|2231|2231|2347|2347|2372|2372|2216|2216|20831210
1229317200000|2008-12-15 05:00:00|2362|2362|2341|2341|2387|2387|2304|2304|14737444
1229403600000|2008-12-16 05:00:00|2373|2373|2432|2432|2459|2459|2288|2288|26188394
1229490000000|2008-12-17 05:00:00|2401|2401|2470|2470|2511|2511|2390|2390|20395946
1229576400000|2008-12-18 05:00:00|2480|2480|2445|2445|2507|2507|2405|2405|22106183
1229662800000|2008-12-19 05:00:00|2482|2482|2422|2422|2500|2500|2383|2383|23095189
1229922000000|2008-12-22 05:00:00|2409|2409|2373|2373|2413|2413|2316|2316|13244334
1230008400000|2008-12-23 05:00:00|2359|2359|2362|2362|2399|2399|2349|2349|13560185
1230094800000|2008-12-24 05:00:00|2369|2369|2373|2373|2411|2411|2362|2362|3980290
1230267600000|2008-12-26 05:00:00|2361|2361|2356|2356|2400|2400|2341|2341|4472546
1230526800000|2008-12-29 05:00:00|2354|2354|2336|2336|2370|2370|2300|2300|8470824
1230613200000|2008-12-30 05:00:00|2350|2350|2311|2311|2369|2369|2269|2269|14897028
1230699600000|2008-12-31 05:00:00|2314|2314|2302|2302|2380|2380|2297|2297|15144120
1230872400000|2009-01-02 05:00:00|2307|2307|2413|2413|2419|2419|2296|2296|14920928
1231131600000|2009-01-05 05:00:00|2402|2402|2471|2471|2488|2488|2381|2381|22589119
1231218000000|2009-01-06 05:00:00|2494|2494|2526|2526|2549|2549|2462|2462|22880151
1231304400000|2009-01-07 05:00:00|2487|2487|2457|2457|2516|2516|2443|2443|19884754
1231390800000|2009-01-08 05:00:00|2412|2412|2439|2439|2446|2446|2370|2370|17319799
1231477200000|2009-01-09 05:00:00|2448|2448|2386|2386|2448|2448|2354|2354|16977625
1231736400000|2009-01-12 05:00:00|2385|2385|2297|2297|2396|2396|2262|2262|23561364
1231822800000|2009-01-13 05:00:00|2296|2296|2251|2251|2310|2310|2225|2225|20447797
1231909200000|2009-01-14 05:00:00|2215|2215|2191|2191|2226|2226|2168|2168|20709326
1231995600000|2009-01-15 05:00:00|2192|2192|2281|2281|2331|2331|2166|2166|26061863
1232082000000|2009-01-16 05:00:00|2334|2334|2320|2320|2338|2338|2257.22|2257.22|20945043
1232427600000|2009-01-20 05:00:00|2290|2290|2199|2199|2320|2320|2184|2184|20340653
1232514000000|2009-01-21 05:00:00|2229|2229|2228|2228|2244|2244|2160|2160|19677246
1232600400000|2009-01-22 05:00:00|2191|2191|2197|2197|2235|2235|2149|2149|22725547
1232686800000|2009-01-23 05:00:00|2138|2138|2172|2172|2198|2198|2130|2130|20867053
1232946000000|2009-01-26 05:00:00|2210|2210|2273|2273|2314|2314|2205|2205|34375536
1233032400000|2009-01-27 05:00:00|2274|2274|2212|2212|2289|2289|2181|2181|21694880
1233118800000|2009-01-28 05:00:00|2259|2259|2300|2300|2323|2323|2230|2230|20566128
1233205200000|2009-01-29 05:00:00|2250|2250|2200|2200|2308|2308|2191|2191|18032263
1233291600000|2009-01-30 05:00:00|2222|2222|2153|2153|2235|2235|2135|2135|27041743
1233550800000|2009-02-02 05:00:00|2121|2121|2157|2157|2209|2209|2111|2111|17972174
1233637200000|2009-02-03 05:00:00|2197|2197|2192|2192|2204|2204|2083|2083|17471969
1233723600000|2009-02-04 05:00:00|2163|2163|2173|2173|2207|2207|2150|2150|18488426
1233810000000|2009-02-05 05:00:00|2148|2148|2240|2240|2245|2245|2136|2136|24669065
1233896400000|2009-02-06 05:00:00|2239|2239|2353|2353|2385|2385|2237|2237|31085479
1234155600000|2009-02-09 05:00:00|2347|2347|2309|2309|2363|2363|2256|2256|16315104
1234242000000|2009-02-10 05:00:00|2290|2290|2221|2221|2323|2323|2200|2200|21899803
1234328400000|2009-02-11 05:00:00|2236|2236|2214|2214|2250|2250|2190|2190|17896473
1234414800000|2009-02-12 05:00:00|2170|2170|2198|2198|2206|2206|2115|2115|23454951
1234501200000|2009-02-13 05:00:00|2178|2178|2122|2122|2216|2216|2120|2120|18598193
1234846800000|2009-02-17 05:00:00|2070|2070|1994|1994|2075|2075|1986|1986|35715261
1234933200000|2009-02-18 05:00:00|2025|2025|1980|1980|2026|2026|1943|1943|23376057
1235019600000|2009-02-19 05:00:00|1995|1995|2016|2016|2044|2044|1993|1993|20354121
1235106000000|2009-02-20 05:00:00|1968|1968|1946|1946|2025|2025|1917|1917|29577168
1235365200000|2009-02-23 05:00:00|1943|1943|1871|1871|1984|1984|1824|1824|26931934
1235451600000|2009-02-24 05:00:00|1965|1965|2067|2067|2078|2078|1944|1944|37720371
1235538000000|2009-02-25 05:00:00|2035|2035|2031|2031|2078|2078|2001|2001|27023740
1235624400000|2009-02-26 05:00:00|2055|2055|2064|2064|2089|2089|2033|2033|22729191
1235710800000|2009-02-27 05:00:00|2017|2017|2089|2089|2128|2128|2017|2017|23321656
1235970000000|2009-03-02 05:00:00|2035|2035|1992|1992|2095|2095|1984|1984|25496926
1236056400000|2009-03-03 05:00:00|1958|1958|1889|1889|1995|1995|1876|1876|29268732
1236142800000|2009-03-04 05:00:00|1899|1899|1901|1901|1937|1937|1870|1870|22094187
1236229200000|2009-03-05 05:00:00|1851|1851|1815|1815|1918|1918|1800|1800|23777927
1236315600000|2009-03-06 05:00:00|1830|1830|1800|1800|1860.22|1860.22|1754|1754|25863225
1236571200000|2009-03-09 04:00:00|1774|1774|1823|1823|1895|1895|1749|1749|28388462
1236657600000|2009-03-10 04:00:00|1834|1834|1942|1942|1958|1958|1826|1826|25540168
1236744000000|2009-03-11 04:00:00|1942|1942|1968|1968|1992|1992|1920|1920|21666696
1236830400000|2009-03-12 04:00:00|1965|1965|2033|2033|2045|2045|1928|1928|17505168
1236916800000|2009-03-13 04:00:00|2044|2044|2071|2071|2100|2100|1980|1980|22210714
1237176000000|2009-03-16 04:00:00|2073|2073|2014|2014|2106|2106|2006|2006|17035448
1237262400000|2009-03-17 04:00:00|2050|2050|2148|2148|2149|2149|2034|2034|25430994
1237348800000|2009-03-18 04:00:00|2130|2130|2258|2258|2284|2284|2105|2105|31813901
1237435200000|2009-03-19 04:00:00|2252|2252|2244|2244|2283.5|2283.5|2220|2220|22957163
1237521600000|2009-03-20 04:00:00|2259|2259|2216|2216|2273|2273|2176|2176|22362495
1237780800000|2009-03-23 04:00:00|2243|2243|2325|2325|2328|2328|2217|2217|22872682
1237867200000|2009-03-24 04:00:00|2303|2303|2295|2295|2347|2347|2288|2288|20471968
1237953600000|2009-03-25 04:00:00|2327|2327|2328|2328|2395|2395|2277|2277|33358832
1238040000000|2009-03-26 04:00:00|2381|2381|2414|2414|2436|2436|2353|2353|29259240
1238126400000|2009-03-27 04:00:00|2382|2382|2363|2363|2410|2410|2333|2333|18858829
1238385600000|2009-03-30 04:00:00|2324|2324|2338|2338|2346|2346|2266|2266|21580698
1238472000000|2009-03-31 04:00:00|2352|2352|2356|2356|2376.49|2376.49|2264|2264|27463293
1238558400000|2009-04-01 04:00:00|2315|2315|2383|2383|2389|2389|2292|2292|21365438
1238644800000|2009-04-02 04:00:00|2431|2431|2477|2477|2524|2524|2424|2424|30265984
1238731200000|2009-04-03 04:00:00|2469|2469|2500|2500|2512.5|2512.5|2434|2434|20294404
1238990400000|2009-04-06 04:00:00|2478|2478|2485|2485|2503|2503|2446|2446|17140814
1239076800000|2009-04-07 04:00:00|2447|2447|2437|2437|2464|2464|2413|2413|16838097
1239163200000|2009-04-08 04:00:00|2469|2469|2512|2512|2531|2531|2469|2469|18547507
1239249600000|2009-04-09 04:00:00|2556|2556|2590|2590|2596|2596|2544|2544|20317497
1239595200000|2009-04-13 04:00:00|2563|2563|2596|2596|2610|2610|2558|2558|11593332
1239681600000|2009-04-14 04:00:00|2559|2559|2534|2534|2568|2568|2505|2505|14961682
1239768000000|2009-04-15 04:00:00|2522|2522|2567|2567|2575|2575|2510|2510|17464023
1239854400000|2009-04-16 04:00:00|2578|2578|2597|2597|2616|2616|2528|2528|16673939
1239940800000|2009-04-17 04:00:00|2616|2616|2610|2610|2647|2647|2605|2605|21671267
1240200000000|2009-04-20 04:00:00|2572|2572|2515|2515|2587|2587|2491|2491|17480672
1240286400000|2009-04-21 04:00:00|2520|2520|2587|2587|2605|2605|2478|2478|20556568
1240372800000|2009-04-22 04:00:00|2563|2563|2617|2617|2692|2692|2548|2548|23918550
1240459200000|2009-04-23 04:00:00|2596|2596|2576|2576|2622|2622|2531|2531|17976343
1240545600000|2009-04-24 04:00:00|2593|2593|2631|2631|2682|2682|2556|2556|21857579
1240804800000|2009-04-27 04:00:00|2590|2590|2588|2588|2630|2630|2560|2560|14868640
1240891200000|2009-04-28 04:00:00|2557|2557|2607|2607|2648|2648|2535.36|2535.36|14949176
1240977600000|2009-04-29 04:00:00|2627|2627|2634|2634|2684.5|2684.5|2602|2602|21349378
1241064000000|2009-04-30 04:00:00|2655|2655|2632|2632|2707|2707|2627|2627|18251586
1241150400000|2009-05-01 04:00:00|2658|2658|2577|2577|2658|2658|2551|2551|15046185
1241409600000|2009-05-04 04:00:00|2614|2614|2621|2621|2677|2677|2583|2583|18077121
1241496000000|2009-05-05 04:00:00|2618|2618|2619|2619|2640|2640|2593|2593|11348795
1241582400000|2009-05-06 04:00:00|2631|2631|2604|2604|2651|2651|2556|2556|13892293
1241668800000|2009-05-07 04:00:00|2619|2619|2561|2561|2634|2634|2531|2531|20583385
1241755200000|2009-05-08 04:00:00|2578|2578|2550|2550|2578|2578|2475|2475|18468937
1242014400000|2009-05-11 04:00:00|2481|2481|2493|2493|2525|2525|2454|2454|17525215
1242100800000|2009-05-12 04:00:00|2511|2511|2464|2464|2523|2523|2427|2427|19445680
1242187200000|2009-05-13 04:00:00|2495|2495|2483|2483|2514|2514|2422|2422|32343361
1242273600000|2009-05-14 04:00:00|2502|2502|2453|2453|2516|2516|2448|2448|15822974
1242360000000|2009-05-15 04:00:00|2445|2445|2440|2440|2491.5|2491.5|2422|2422|20391288
1242619200000|2009-05-18 04:00:00|2566|2566|2602|2602|2615|2615|2536|2536|26101629
1242705600000|2009-05-19 04:00:00|2539|2539|2463|2463|2540|2540|2400|2400|39888579
1242792000000|2009-05-20 04:00:00|2485|2485|2383|2383|2500|2500|2356|2356|31472812
1242878400000|2009-05-21 04:00:00|2349|2349|2289|2289|2383|2383|2264|2264|25542001
1242964800000|2009-05-22 04:00:00|2320|2320|2286|2286|2324|2324|2260|2260|15136092
1243310400000|2009-05-26 04:00:00|2267|2267|2380|2380|2397|2397|2258|2258|20316754
1243396800000|2009-05-27 04:00:00|2390|2390|2333|2333|2421|2421|2321|2321|18507916
1243483200000|2009-05-28 04:00:00|2363|2363|2270|2270|2363|2363|2233|2233|27154155
1243569600000|2009-05-29 04:00:00|2299|2299|2316|2316|2319|2319|2265|2265|18683026
1243828800000|2009-06-01 04:00:00|2359|2359|2416|2416|2443|2443|2339|2339|18094995
1243915200000|2009-06-02 04:00:00|2396|2396|2450|2450|2480|2480|2383|2383|18366069
1244001600000|2009-06-03 04:00:00|2439|2439|2437|2437|2481|2481|2409|2409|14454286
1244088000000|2009-06-04 04:00:00|2439|2439|2457|2457|2465|2465|2375|2375|15777921
1244174400000|2009-06-05 04:00:00|2478|2478|2417|2417|2489|2489|2397|2397|14749879
1244433600000|2009-06-08 04:00:00|2424|2424|2456|2456|2478|2478|2400|2400|13186784
1244520000000|2009-06-09 04:00:00|2434|2434|2435|2435|2459|2459|2408|2408|13041253
1244606400000|2009-06-10 04:00:00|2506|2506|2439|2439|2512|2512|2419|2419|24359643
1244692800000|2009-06-11 04:00:00|2439|2439|2423|2423|2464|2464|2416|2416|17913963
1244779200000|2009-06-12 04:00:00|2419|2419|2415|2415|2424|2424|2382.98|2382.98|18283987
1245038400000|2009-06-15 04:00:00|2394|2394|2385|2385|2400|2400|2352|2352|13949262
1245124800000|2009-06-16 04:00:00|2386|2386|2320|2320|2398|2398|2317|2317|17028756
1245211200000|2009-06-17 04:00:00|2324|2324|2365|2365|2404|2404|2301|2301|19016390
1245297600000|2009-06-18 04:00:00|2373|2373|2335|2335|2376|2376|2326|2326|11367072
1245384000000|2009-06-19 04:00:00|2347|2347|2352|2352|2371|2371|2336|2336|15215218
1245643200000|2009-06-22 04:00:00|2337|2337|2325|2325|2364|2364|2316|2316|12932517
1245729600000|2009-06-23 04:00:00|2324|2324|2288|2288|2325|2325|2271.5|2271.5|15209449
1245816000000|2009-06-24 04:00:00|2315|2315|2268|2268|2316|2316|2253|2253|14806619
1245902400000|2009-06-25 04:00:00|2267|2267|2357|2357|2375|2375|2265|2265|18940640
1245988800000|2009-06-26 04:00:00|2347|2347|2361|2361|2406|2406|2342|2342|18879842
1246248000000|2009-06-29 04:00:00|2366|2366|2387|2387|2416|2416|2356|2356|12323341
1246334400000|2009-06-30 04:00:00|2392|2392|2363|2363|2401|2401|2335|2335|12677844
1246420800000|2009-07-01 04:00:00|2380|2380|2371|2371|2394|2394|2348|2348|13278275
1246507200000|2009-07-02 04:00:00|2337|2337|2281|2281|2371|2371|2275|2275|13535043
1246852800000|2009-07-06 04:00:00|2276|2276|2288|2288|2314|2314|2252|2252|12638959
1246939200000|2009-07-07 04:00:00|2291|2291|2240|2240|2291|2291|2232|2232|15016831
1247025600000|2009-07-08 04:00:00|2238|2238|2266|2266|2275|2275|2229|2229|14713536
1247112000000|2009-07-09 04:00:00|2285|2285|2268|2268|2297|2297|2233|2233|14324325
1247198400000|2009-07-10 04:00:00|2258|2258|2252|2252|2282|2282|2233|2233|9834681
1247457600000|2009-07-13 04:00:00|2251|2251|2311|2311|2314|2314|2227|2227|17805901
1247544000000|2009-07-14 04:00:00|2309|2309|2368|2368|2369|2369|2295|2295|15595921
1247630400000|2009-07-15 04:00:00|2388|2388|2408|2408|2414|2414|2364|2364|13914791
1247716800000|2009-07-16 04:00:00|2407|2407|2440|2440|2452|2452|2382|2382|13633619
1247803200000|2009-07-17 04:00:00|2460|2460|2467|2467|2475|2475|2432|2432|15284372
1248062400000|2009-07-20 04:00:00|2466|2466|2480|2480|2486|2486|2449|2449|10166004
1248148800000|2009-07-21 04:00:00|2487|2487|2446|2446|2490|2490|2413|2413|13717099
1248235200000|2009-07-22 04:00:00|2437|2437|2477|2477|2490|2490|2427|2427|11348927
1248321600000|2009-07-23 04:00:00|2476|2476|2528|2528|2551|2551|2451|2451|20783605
1248408000000|2009-07-24 04:00:00|2523|2523|2532|2532|2543|2543|2495|2495|11246797
1248667200000|2009-07-27 04:00:00|2525|2525|2516|2516|2532|2532|2478|2478|13451520
1248753600000|2009-07-28 04:00:00|2508|2508|2539|2539|2540|2540|2496|2496|11689668
1248840000000|2009-07-29 04:00:00|2537|2537|2539|2539|2565|2565|2512|2512|11970728
1248926400000|2009-07-30 04:00:00|2570|2570|2585|2585|2616|2616|2553|2553|13548510
1249012800000|2009-07-31 04:00:00|2584|2584|2594|2594|2619|2619|2580|2580|11709979
1249272000000|2009-08-03 04:00:00|2618|2618|2632|2632|2638|2638|2567|2567|12025694
1249358400000|2009-08-04 04:00:00|2616|2616|2629|2629|2644|2644|2608|2608|10413059
1249444800000|2009-08-05 04:00:00|2630|2630|2633|2633|2646|2646|2596|2596|9997054
1249531200000|2009-08-06 04:00:00|2640|2640|2654|2654|2674|2674|2617|2617|13755416
1249617600000|2009-08-07 04:00:00|2673|2673|2726|2726|2748|2748|2661|2661|16416012
1249876800000|2009-08-10 04:00:00|2718|2718|2710|2710|2724|2724|2677|2677|10408140
1249963200000|2009-08-11 04:00:00|2703|2703|2689|2689|2711|2711|2673|2673|9524721
1250049600000|2009-08-12 04:00:00|2680|2680|2720|2720|2752.8|2752.8|2675|2675|13270528
1250136000000|2009-08-13 04:00:00|2742|2742|2768|2768|2781|2781|2700|2700|19973485
1250222400000|2009-08-14 04:00:00|2767|2767|2714|2714|2775|2775|2690|2690|16136985
1250481600000|2009-08-17 04:00:00|2592|2592|2611|2611|2644|2644|2543|2543|30849251
1250568000000|2009-08-18 04:00:00|2695|2695|2693|2693|2730|2730|2657|2657|35350209
1250654400000|2009-08-19 04:00:00|2675|2675|2675|2675|2693|2693|2647|2647|19456932
1250740800000|2009-08-20 04:00:00|2679|2679|2668|2668|2681|2681|2650|2650|14196721
1250827200000|2009-08-21 04:00:00|2694|2694|2750|2750|2753|2753|2666|2666|18667973
1251086400000|2009-08-24 04:00:00|2773|2773|2703|2703|2773|2773|2694|2694|16237894
1251172800000|2009-08-25 04:00:00|2722|2722|2732|2732|2772.5|2772.5|2700|2700|21848729
1251259200000|2009-08-26 04:00:00|2728|2728|2757|2757|2794|2794|2722|2722|15608364
1251345600000|2009-08-27 04:00:00|2760|2760|2755|2755|2769|2769|2720|2720|13446768
1251432000000|2009-08-28 04:00:00|2768|2768|2769|2769|2775.5|2775.5|2724|2724|12841807
1251691200000|2009-08-31 04:00:00|2750|2750|2729|2729|2760|2760|2710|2710|13092358
1251777600000|2009-09-01 04:00:00|2701|2701|2674|2674|2748|2748|2663|2663|15738792
1251864000000|2009-09-02 04:00:00|2662|2662|2653|2653|2682|2682|2635|2635|10691831
1251950400000|2009-09-03 04:00:00|2661|2661|2690|2690|2691|2691|2643|2643|9733159
1252036800000|2009-09-04 04:00:00|2693|2693|2703|2703|2716|2716|2676|2676|8150268
1252382400000|2009-09-08 04:00:00|2723|2723|2748|2748|2757|2757|2704|2704|12253317
1252468800000|2009-09-09 04:00:00|2744|2744|2738|2738|2750|2750|2722|2722|10679541
1252555200000|2009-09-10 04:00:00|2740|2740|2753|2753|2759|2759|2722|2722|9446493
1252641600000|2009-09-11 04:00:00|2750|2750|2734|2734|2752|2752|2699|2699|14667900
1252900800000|2009-09-14 04:00:00|2716|2716|2751|2751|2766|2766|2709|2709|8349450
1252987200000|2009-09-15 04:00:00|2759|2759|2741|2741|2770|2770|2725|2725|10050030
1253073600000|2009-09-16 04:00:00|2764|2764|2806|2806|2821|2821|2756|2756|17815685
1253160000000|2009-09-17 04:00:00|2841|2841|2792|2792|2843|2843|2775|2775|13319429
1253246400000|2009-09-18 04:00:00|2801|2801|2823|2823|2844|2844|2800|2800|15769271
1253505600000|2009-09-21 04:00:00|2796|2796|2814|2814|2840|2840|2784|2784|8915647
1253592000000|2009-09-22 04:00:00|2824|2824|2762|2762|2831|2831|2748|2748|14329807
1253678400000|2009-09-23 04:00:00|2772|2772|2735|2735|2795|2795|2731|2731|14092201
1253764800000|2009-09-24 04:00:00|2752|2752|2704|2704|2754|2754|2689|2689|12039445
1253851200000|2009-09-25 04:00:00|2688|2688|2685|2685|2723|2723|2655|2655|11859546
1254110400000|2009-09-28 04:00:00|2695|2695|2726|2726|2743|2743|2690|2690|6862850
1254196800000|2009-09-29 04:00:00|2732|2732|2683|2683|2744|2744|2668|2668|13765346
1254283200000|2009-09-30 04:00:00|2694|2694|2664|2664|2694|2694|2632|2632|16565716
1254369600000|2009-10-01 04:00:00|2665|2665|2632|2632|2665|2665|2611|2611|16260789
1254456000000|2009-10-02 04:00:00|2615|2615|2603|2603|2627|2627|2587|2587|13849234
1254715200000|2009-10-05 04:00:00|2616|2616|2615|2615|2633|2633|2600|2600|10169251
1254801600000|2009-10-06 04:00:00|2631|2631|2629|2629|2648|2648|2618|2618|14354797
1254888000000|2009-10-07 04:00:00|2627|2627|2614|2614|2642.06|2642.06|2607|2607|13455631
1254974400000|2009-10-08 04:00:00|2641|2641|2689|2689|2706|2706|2638|2638|16128221
1255060800000|2009-10-09 04:00:00|2685|2685|2696|2696|2701|2701|2665|2665|11117819
1255320000000|2009-10-12 04:00:00|2710|2710|2704|2704|2744|2744|2701|2701|11018888
1255406400000|2009-10-13 04:00:00|2702|2702|2753|2753|2761|2761|2686|2686|13896727
1255492800000|2009-10-14 04:00:00|2776|2776|2738|2738|2802|2802|2732|2732|17513348
1255579200000|2009-10-15 04:00:00|2728|2728|2730|2730|2737|2737|2705|2705|13350145
1255665600000|2009-10-16 04:00:00|2715|2715|2726|2726|2737|2737|2684|2684|12071954
1255924800000|2009-10-19 04:00:00|2728|2728|2763|2763|2769|2769|2722|2722|8301941
1256011200000|2009-10-20 04:00:00|2733|2733|2697|2697|2767|2767|2686|2686|12904512
1256097600000|2009-10-21 04:00:00|2689|2689|2632|2632|2723|2723|2622|2622|23490458
1256184000000|2009-10-22 04:00:00|2621|2621|2672|2672|2685|2685|2605|2605|14891536
1256270400000|2009-10-23 04:00:00|2664|2664|2627|2627|2674|2674|2617|2617|16330704
1256529600000|2009-10-26 04:00:00|2630|2630|2610|2610|2654|2654|2600|2600|17852784
1256616000000|2009-10-27 04:00:00|2610|2610|2600|2600|2639|2639|2597|2597|16017330
1256702400000|2009-10-28 04:00:00|2599|2599|2521|2521|2600|2600|2516|2516|22500284
1256788800000|2009-10-29 04:00:00|2550|2550|2591|2591|2609|2609|2525|2525|12981226
1256875200000|2009-10-30 04:00:00|2583|2583|2509|2509|2590|2590|2496|2496|19426440
1257138000000|2009-11-02 05:00:00|2514|2514|2506|2506|2566.55|2566.55|2471|2471|15586322
1257224400000|2009-11-03 05:00:00|2491|2491|2500|2500|2528|2528|2447|2447|17426540
1257310800000|2009-11-04 05:00:00|2527|2527|2496|2496|2550|2550|2490|2490|18646555
1257397200000|2009-11-05 05:00:00|2518|2518|2563|2563|2581|2581|2513|2513|15411973
1257483600000|2009-11-06 05:00:00|2587|2587|2608|2608|2629|2629|2580|2580|15067613
1257742800000|2009-11-09 05:00:00|2631|2631|2681|2681|2687|2687|2620|2620|13332129
1257829200000|2009-11-10 05:00:00|2681|2681|2682|2682|2699|2699|2650|2650|14851808
1257915600000|2009-11-11 05:00:00|2715|2715|2731|2731|2745|2745|2704.999|2704.999|18716905
1258002000000|2009-11-12 05:00:00|2733|2733|2724|2724|2779|2779|2717|2717|18714085
1258088400000|2009-11-13 05:00:00|2726|2726|2734|2734|2755|2755|2688|2688|14185037
1258347600000|2009-11-16 05:00:00|2763|2763|2765|2765|2795|2795|2740|2740|18792481
1258434000000|2009-11-17 05:00:00|2710|2710|2699|2699|2730|2730|2635|2635|31048329
1258520400000|2009-11-18 05:00:00|2686|2686|2729|2729|2731|2731|2685|2685|17841332
1258606800000|2009-11-19 05:00:00|2721|2721|2711|2711|2724|2724|2680|2680|11302632
1258693200000|2009-11-20 05:00:00|2698|2698|2718|2718|2727|2727|2674|2674|17602540
1258952400000|2009-11-23 05:00:00|2737|2737|2751|2751|2760|2760|2723|2723|18226129
1259038800000|2009-11-24 05:00:00|2750|2750|2756|2756|2767|2767|2738|2738|11705709
1259125200000|2009-11-25 05:00:00|2757|2757|2785|2785|2789|2789|2728.44|2728.44|11452621
1259298000000|2009-11-27 05:00:00|2716|2716|2761|2761|2780|2780|2711|2711|7517737
1259557200000|2009-11-30 05:00:00|2759|2759|2736|2736|2775|2775|2696|2696|16718315
1259643600000|2009-12-01 05:00:00|2749|2749|2800|2800|2829|2829|2735|2735|20488680
1259730000000|2009-12-02 05:00:00|2803|2803|2833|2833|2848|2848|2800|2800|17298407
1259816400000|2009-12-03 05:00:00|2834|2834|2793|2793|2834|2834|2785|2785|15503753
1259902800000|2009-12-04 05:00:00|2843|2843|2808|2808|2850|2850|2795|2795|16845444
1260162000000|2009-12-07 05:00:00|2804|2804|2822|2822|2830|2830|2804|2804|12664826
1260248400000|2009-12-08 05:00:00|2808|2808|2767|2767|2811|2811|2754|2754|15121577
1260334800000|2009-12-09 05:00:00|2770|2770|2755|2755|2773|2773|2743|2743|12482419
1260421200000|2009-12-10 05:00:00|2778|2778|2799|2799|2810|2810|2776|2776|11864915
1260507600000|2009-12-11 05:00:00|2815|2815|2849|2849|2853|2853|2815|2815|16328678
1260766800000|2009-12-14 05:00:00|2882|2882|2887|2887|2900|2900|2860|2860|11489176
1260853200000|2009-12-15 05:00:00|2861|2861|2902|2902|2921|2921|2861|2861|17012330
1260939600000|2009-12-16 05:00:00|2913|2913|2896|2896|2937|2937|2890|2890|13734384
1261026000000|2009-12-17 05:00:00|2885|2885|2880|2880|2912|2912|2877|2877|11472744
1261112400000|2009-12-18 05:00:00|2898|2898|2865|2865|2902|2902|2842|2842|17316008
1261371600000|2009-12-21 05:00:00|2871|2871|2896|2896|2925|2925|2871|2871|10009092
1261458000000|2009-12-22 05:00:00|2905|2905|2929|2929|2942|2942|2896|2896|11791231
1261544400000|2009-12-23 05:00:00|2934|2934|2900|2900|2938|2938|2879|2879|9790191
1261630800000|2009-12-24 05:00:00|2918|2918|2917|2917|2924|2924|2899|2899|3790099
1261976400000|2009-12-28 05:00:00|2922|2922|2918|2918|2944|2944|2897|2897|7299719
1262062800000|2009-12-29 05:00:00|2916|2916|2927|2927|2931|2931|2879|2879|6991696
1262149200000|2009-12-30 05:00:00|2910|2910|2913|2913|2928|2928|2899|2899|5703177
1262235600000|2009-12-31 05:00:00|2909|2909|2893|2893|2937|2937|2889|2889|7437589
1262581200000|2010-01-04 05:00:00|2915|2915|2867|2867|2915|2915|2855|2855|13121398
1262667600000|2010-01-05 05:00:00|2873|2873|2888|2888|2899|2899|2829|2829|15594962
1262754000000|2010-01-06 05:00:00|2888|2888|2878|2878|2900|2900|2870|2870|8833291
1262840400000|2010-01-07 05:00:00|2886|2886|2912|2912|2922|2922|2873|2873|12058163
1262926800000|2010-01-08 05:00:00|2900|2900|2898|2898|2924|2924|2869|2869|15609743
1263186000000|2010-01-11 05:00:00|2900|2900|2816|2816|2902|2902|2808|2808|23673624
1263272400000|2010-01-12 05:00:00|2815|2815|2798|2798|2835|2835|2789|2789|23075917
1263358800000|2010-01-13 05:00:00|2800|2800|2813|2813|2825|2825|2800|2800|15639297
1263445200000|2010-01-14 05:00:00|2812|2812|2830|2830|2844|2844|2812|2812|13208155
1263531600000|2010-01-15 05:00:00|2831|2831|2857|2857|2869|2869|2800|2800|23014034
1263877200000|2010-01-19 05:00:00|2846|2846|2888|2888|2895|2895|2835|2835|14170015
1263963600000|2010-01-20 05:00:00|2870|2870|2866|2866|2884|2884|2835|2835|13256312
1264050000000|2010-01-21 05:00:00|2863|2863|2848|2848|2906|2906|2832|2832|18900887
1264136400000|2010-01-22 05:00:00|2824|2824|2772|2772|2855|2855|2768|2768|16696934
1264395600000|2010-01-25 05:00:00|2795|2795|2762|2762|2795|2795|2751|2751|11098546
1264482000000|2010-01-26 05:00:00|2750|2750|2773|2773|2795|2795|2750|2750|13276343
1264568400000|2010-01-27 05:00:00|2762|2762|2784|2784|2792|2792|2749|2749|12822436
1264654800000|2010-01-28 05:00:00|2793|2793|2734|2734|2795|2795|2719|2719|19438845
1264741200000|2010-01-29 05:00:00|2757|2757|2801|2801|2809|2809|2738|2738|22454918
1265000400000|2010-02-01 05:00:00|2801|2801|2839|2839|2845|2845|2791|2791|17172050
1265086800000|2010-02-02 05:00:00|2839|2839|2903|2903|2905|2905|2830|2830|19641052
1265173200000|2010-02-03 05:00:00|2894|2894|2847|2847|2894|2894|2826|2826|19437217
1265259600000|2010-02-04 05:00:00|2824|2824|2793|2793|2853|2853|2784|2784|19813591
1265346000000|2010-02-05 05:00:00|2785|2785|2798|2798|2807|2807|2753|2753|20229345
1265605200000|2010-02-08 05:00:00|2853|2853|2859|2859|2894|2894|2847|2847|26005327
1265691600000|2010-02-09 05:00:00|2887|2887|2887|2887|2908.499|2908.499|2857|2857|18058649
1265778000000|2010-02-10 05:00:00|2884|2884|2865|2865|2896|2896|2840|2840|14481639
1265864400000|2010-02-11 05:00:00|2871|2871|2899|2899|2907|2907|2854|2854|14614170
1265950800000|2010-02-12 05:00:00|2875|2875|2900|2900|2900|2900|2855|2855|15027609
1266296400000|2010-02-16 05:00:00|2912|2912|2944|2944|2950|2950|2893|2893|13317156
1266382800000|2010-02-17 05:00:00|2976|2976|3002|3002|3006|3006|2975|2975|21524574
1266469200000|2010-02-18 05:00:00|3002|3002|3030|3030|3038|3038|2987|2987|16566203
1266555600000|2010-02-19 05:00:00|3021|3021|3015|3015|3045|3045|3000|3000|18576219
1266814800000|2010-02-22 05:00:00|3040|3040|3032|3032|3055|3055|3020|3020|16106288
1266901200000|2010-02-23 05:00:00|3056|3056|3075|3075|3103|3103|3035|3035|35771535
1266987600000|2010-02-24 05:00:00|3078|3078|3136|3136|3142|3142|3074|3074|22946026
1267074000000|2010-02-25 05:00:00|3107|3107|3136|3136|3145|3145|3099|3099|15049216
1267160400000|2010-02-26 05:00:00|3136|3136|3120|3120|3136|3136|3095|3095|13879485
1267419600000|2010-03-01 05:00:00|3124|3124|3143|3143|3155|3155|3109|3109|14182610
1267506000000|2010-03-02 05:00:00|3139|3139|3136|3136|3158|3158|3127|3127|15189479
1267592400000|2010-03-03 05:00:00|3143|3143|3147|3147|3181|3181|3132|3132|13901222
1267678800000|2010-03-04 05:00:00|3154|3154|3144|3144|3158|3158|3130|3130|13778691
1267765200000|2010-03-05 05:00:00|3155|3155|3180|3180|3191|3191|3149|3149|18768977
1268024400000|2010-03-08 05:00:00|3168|3168|3196|3196|3204|3204|3168|3168|11056140
1268110800000|2010-03-09 05:00:00|3170|3170|3168|3168|3195|3195|3167|3167|15127696
1268197200000|2010-03-10 05:00:00|3159|3159|3171|3171|3188|3188|3145|3145|10532579
1268283600000|2010-03-11 05:00:00|3158|3158|3213|3213|3222|3222|3152|3152|15320936
1268370000000|2010-03-12 05:00:00|3223|3223|3245|3245|3260|3260|3212|3212|14953710
1268625600000|2010-03-15 04:00:00|3249|3249|3269|3269|3271|3271|3228|3228|12049057
1268712000000|2010-03-16 04:00:00|3261|3261|3255|3255|3281|3281|3235|3235|13699403
1268798400000|2010-03-17 04:00:00|3249|3249|3252|3252|3264|3264|3234|3234|14730817
1268884800000|2010-03-18 04:00:00|3245|3245|3240|3240|3256|3256|3223|3223|17765642
1268971200000|2010-03-19 04:00:00|3241|3241|3236|3236|3257|3257|3210|3210|22430601
1269230400000|2010-03-22 04:00:00|3214|3214|3267|3267|3279|3279|3214|3214|11739411
1269316800000|2010-03-23 04:00:00|3259|3259|3259|3259|3263|3263|3227|3227|11511334
1269403200000|2010-03-24 04:00:00|3244|3244|3232|3232|3260|3260|3224|3224|11822205
1269489600000|2010-03-25 04:00:00|3250|3250|3262|3262|3292|3292|3246|3246|12956509
1269576000000|2010-03-26 04:00:00|3267|3267|3275|3275|3298|3298|3263|3263|12346213
1269835200000|2010-03-29 04:00:00|3278|3278|3260|3260|3289|3289|3250|3250|8929396
1269921600000|2010-03-30 04:00:00|3256|3256|3269|3269|3288|3288|3250|3250|8666564
1270008000000|2010-03-31 04:00:00|3254|3254|3235|3235|3264|3264|3220|3220|10343169
1270094400000|2010-04-01 04:00:00|3241|3241|3238|3238|3263|3263|3216|3216|9432449
1270440000000|2010-04-05 04:00:00|3235|3235|3266|3266|3274|3274|3216|3216|11381328
1270526400000|2010-04-06 04:00:00|3262|3262|3255|3255|3273|3273|3242|3242|9399668
1270612800000|2010-04-07 04:00:00|3250|3250|3261|3261|3272|3272|3238|3238|11070080
1270699200000|2010-04-08 04:00:00|3246|3246|3297|3297|3308|3308|3240|3240|13824952
1270785600000|2010-04-09 04:00:00|3303|3303|3325|3325|3340|3340|3284|3284|13064605
1271044800000|2010-04-12 04:00:00|3322|3322|3348|3348|3357|3357|3314|3314|12261274
1271131200000|2010-04-13 04:00:00|3341|3341|3434|3434|3462|3462|3341|3341|30322485
1271217600000|2010-04-14 04:00:00|3432|3432|3498|3498|3507|3507|3430|3430|24720615
1271304000000|2010-04-15 04:00:00|3494|3494|3514|3514|3515|3515|3474|3474|17975656
1271390400000|2010-04-16 04:00:00|3499|3499|3501|3501|3508|3508|3471|3471|28515402
1271649600000|2010-04-19 04:00:00|3492|3492|3517|3517|3527|3527|3474|3474|17571708
1271736000000|2010-04-20 04:00:00|3532|3532|3518|3518|3549|3549|3501|3501|14848551
1271822400000|2010-04-21 04:00:00|3515|3515|3527|3527|3544|3544|3509|3509|19597332
1271908800000|2010-04-22 04:00:00|3515|3515|3572|3572|3589|3589|3502.999|3502.999|21658102
1271995200000|2010-04-23 04:00:00|3576|3576|3639|3639|3644|3644|3570|3570|21336842
1272254400000|2010-04-26 04:00:00|3652|3652|3649|3649|3703|3703|3646|3646|22059095
1272340800000|2010-04-27 04:00:00|3638|3638|3529|3529|3638|3638|3521|3521|20588790
1272427200000|2010-04-28 04:00:00|3543|3543|3519|3519|3565|3565|3503|3503|19378035
1272513600000|2010-04-29 04:00:00|3545|3545|3556|3556|3596|3596|3540.5|3540.5|16266380
1272600000000|2010-04-30 04:00:00|3570|3570|3523|3523|3599.5|3599.5|3523|3523|15801062
1272859200000|2010-05-03 04:00:00|3539|3539|3587|3587|3606|3606|3517|3517|12644463
1272945600000|2010-05-04 04:00:00|3556|3556|3542|3542|3559|3559|3479|3479|25531095
1273032000000|2010-05-05 04:00:00|3523|3523|3524|3524|3567|3567|3503|3503|24374053
1273118400000|2010-05-06 04:00:00|3492|3492|3396|3396|3537.5|3537.5|3207|3207|31190574
1273204800000|2010-05-07 04:00:00|3374|3374|3343|3343|3432|3432|3263|3263|28628942
1273464000000|2010-05-10 04:00:00|3464|3464|3529|3529|3540|3540|3458|3458|21683651
1273550400000|2010-05-11 04:00:00|3513|3513|3563|3563|3596|3596|3507|3507|26625830
1273636800000|2010-05-12 04:00:00|3567|3567|3589|3589|3594|3594|3538|3538|19131586
1273723200000|2010-05-13 04:00:00|3585|3585|3527|3527|3600|3600|3512|3512|20234302
1273809600000|2010-05-14 04:00:00|3526|3526|3520|3520|3547|3547|3475.999|3475.999|22621282
1274068800000|2010-05-17 04:00:00|3497|3497|3559|3559|3569|3569|3408|3408|33499396
1274155200000|2010-05-18 04:00:00|3581|3581|3473|3473|3630|3630|3423|3423|49092251
1274241600000|2010-05-19 04:00:00|3438|3438|3438|3438|3457|3457|3365|3365|27202165
1274328000000|2010-05-20 04:00:00|3366|3366|3289|3289|3389|3389|3279|3279|29542608
1274414400000|2010-05-21 04:00:00|3226|3226|3302|3302|3348|3348|3225|3225|36007804
1274673600000|2010-05-24 04:00:00|3285|3285|3322|3322|3357|3357|3276|3276|24279298
1274760000000|2010-05-25 04:00:00|3254|3254|3398|3398|3404|3404|3242|3242|30517329
1274846400000|2010-05-26 04:00:00|3455|3455|3404|3404|3495|3495|3393|3393|25393332
1274932800000|2010-05-27 04:00:00|3451|3451|3455|3455|3468|3468|3418.16|3418.16|16379207
1275019200000|2010-05-28 04:00:00|3457|3457|3386|3386|3464|3464|3382|3382|17550180
1275364800000|2010-06-01 04:00:00|3342|3342|3354|3354|3417|3417|3322|3322|17273689
1275451200000|2010-06-02 04:00:00|3362|3362|3387|3387|3388|3388|3339|3339|14262246
1275537600000|2010-06-03 04:00:00|3390|3390|3343|3343|3406|3406|3317|3317|15651527
1275624000000|2010-06-04 04:00:00|3288|3288|3215|3215|3290|3290|3194|3194|20061735
1275883200000|2010-06-07 04:00:00|3226|3226|3155|3155|3242|3242|3150|3150|20854700
1275969600000|2010-06-08 04:00:00|3153|3153|3181|3181|3186|3186|3125|3125|16154369
1276056000000|2010-06-09 04:00:00|3187|3187|3176|3176|3240|3240|3162|3162|15794234
1276142400000|2010-06-10 04:00:00|3224|3224|3272|3272|3276|3276|3209|3209|15342948
1276228800000|2010-06-11 04:00:00|3231|3231|3222|3222|3250|3250|3178|3178|13694619
1276488000000|2010-06-14 04:00:00|3248|3248|3206|3206|3264|3264|3199|3199|20280285
1276574400000|2010-06-15 04:00:00|3209|3209|3226|3226|3238|3238|3155|3155|19748912
1276660800000|2010-06-16 04:00:00|3196|3196|3214|3214|3225.999|3225.999|3168|3168|16321556
1276747200000|2010-06-17 04:00:00|3219|3219|3191|3191|3230|3230|3145|3145|23934857
1276833600000|2010-06-18 04:00:00|3195|3195|3194|3194|3229|3229|3179|3179|19786013
1277092800000|2010-06-21 04:00:00|3217|3217|3143|3143|3220|3220|3124|3124|16599633
1277179200000|2010-06-22 04:00:00|3146|3146|3061|3061|3160|3160|3052.5|3052.5|22902233
1277265600000|2010-06-23 04:00:00|3058|3058|3050|3050|3079|3079|3027|3027|24796308
1277352000000|2010-06-24 04:00:00|3014|3014|2967|2967|3019|3019|2957|2957|28837748
1277438400000|2010-06-25 04:00:00|2958|2958|3020|3020|3025|3025|2958|2958|43592369
1277697600000|2010-06-28 04:00:00|3015|3015|2959|2959|3023|3023|2958|2958|15452071
1277784000000|2010-06-29 04:00:00|2915|2915|2863|2863|2915|2915|2842|2842|22822698
1277870400000|2010-06-30 04:00:00|2853|2853|2807|2807|2886|2886|2799|2799|20941168
1277956800000|2010-07-01 04:00:00|2841|2841|2792|2792|2850|2850|2749|2749|27119514
1278043200000|2010-07-02 04:00:00|2801|2801|2776|2776|2801|2801|2758|2758|15404449
1278388800000|2010-07-06 04:00:00|2799|2799|2734|2734|2813|2813|2710|2710|18300108
1278475200000|2010-07-07 04:00:00|2749|2749|2801|2801|2809|2809|2731|2731|21796163
1278561600000|2010-07-08 04:00:00|2835|2835|2815|2815|2838|2838|2772|2772|15975750
1278648000000|2010-07-09 04:00:00|2810|2810|2826|2826|2832|2832|2793|2793|13507980
1278907200000|2010-07-12 04:00:00|2823|2823|2831|2831|2876|2876|2823|2823|14259436
1278993600000|2010-07-13 04:00:00|2849|2849|2864|2864|2894|2894|2829|2829|22058571
1279080000000|2010-07-14 04:00:00|2855|2855|2828|2828|2855|2855|2809|2809|13639104
1279166400000|2010-07-15 04:00:00|2822|2822|2834|2834|2841|2841|2791.5|2791.5|13535848
1279252800000|2010-07-16 04:00:00|2815|2815|2711|2711|2828|2828|2705|2705|21870805
1279512000000|2010-07-19 04:00:00|2716|2716|2707|2707|2726|2726|2685|2685|17061540
1279598400000|2010-07-20 04:00:00|2675|2675|2793|2793|2803|2803|2662|2662|23279307
1279684800000|2010-07-21 04:00:00|2778|2778|2747|2747|2801|2801|2735|2735|17161244
1279771200000|2010-07-22 04:00:00|2771|2771|2822|2822|2847|2847|2771|2771|26144596
1279857600000|2010-07-23 04:00:00|2814|2814|2825|2825|2836.16|2836.16|2790|2790|18978492
1280116800000|2010-07-26 04:00:00|2888|2887|2900|2899|2907|2906|2879|2878|6689883
1280203200000|2010-07-27 04:00:00|2925|2916|2859|2858|2937|2936|2855|2854|11375156
1280289600000|2010-07-28 04:00:00|2861|2860|2810|2809|2896|2895|2801|2800|10486530
1280376000000|2010-07-29 04:00:00|2839|2834|2804|2803|2852|2851|2777|2776|10808998
1280462400000|2010-07-30 04:00:00|2774|2772|2852|2851|2856|2855|2767|2763|8735952
1280721600000|2010-08-02 04:00:00|2853|2852|2915|2907|2924|2923|2850|2848|14612057
1280808000000|2010-08-03 04:00:00|2917|2906|2847|2846|2927|2918|2842|2841|8702729
1280894400000|2010-08-04 04:00:00|2865|2857|2872|2871|2893|2892|2856|2853|8232101
1280980800000|2010-08-05 04:00:00|2854|2850|2872|2863|2893|2892|2834|2833|6944976
1281067200000|2010-08-06 04:00:00|2853|2853|2868|2868|2868|2868|2821|2821|11373404
1281326400000|2010-08-09 04:00:00|2897|2868|2870|2869|2897|2896|2869|2868|6122620
1281412800000|2010-08-10 04:00:00|2852|2850|2825|2824|2852|2850|2803|2802|10002774
1281499200000|2010-08-11 04:00:00|2793|2791|2772|2771|2806|2805|2761|2760|8519516
1281585600000|2010-08-12 04:00:00|2751|2748|2761|2761|2775|2774|2731|2730|7077675
1281672000000|2010-08-13 04:00:00|2751|2751|2731|2731|2771|2771|2727|2727|9315928
1281931200000|2010-08-16 04:00:00|2807|2728|2738|2738|2807|2806|2728|2728|8887141
1282017600000|2010-08-17 04:00:00|2801|2800|2831|2831|2880|2879|2772|2771|17156287
1282104000000|2010-08-18 04:00:00|2845|2832|2887|2886|2900|2899|2835|2830|10105142
1282190400000|2010-08-19 04:00:00|2860|2856|2821|2820|2885|2884|2798|2797|10459980
1282276800000|2010-08-20 04:00:00|2875|2789|2820|2791|2875|2792|2820|2789|12430385
1282536000000|2010-08-23 04:00:00|2875|2792|2783|2782|2875|2863|2781|2780|8675949
1282622400000|2010-08-24 04:00:00|2756|2750|2779|2778|2808|2807|2710|2710|12415846
1282708800000|2010-08-25 04:00:00|2769|2753|2835|2833|2850|2849|2762|2753|10274656
1282795200000|2010-08-26 04:00:00|2849|2839|2838|2836|2857|2856|2828|2827|9566406
1282881600000|2010-08-27 04:00:00|2852|2852|2874|2874|2884|2884|2826|2826|12750893
1283140800000|2010-08-30 04:00:00|2880|2862|2806|2798|2880|2879|2799|2798|7191798
1283227200000|2010-08-31 04:00:00|2776|2763|2782|2780|2808|2807|2756|2755|8177260
1283313600000|2010-09-01 04:00:00|2809|2807|2867|2866|2874|2873|2807|2806|9293992
1283400000000|2010-09-02 04:00:00|2878|2875|2942|2941|2955|2954|2874|2872|10747536
1283486400000|2010-09-03 04:00:00|2997|2992|2986|2985|3033|3032|2953|2952|9384333
1283832000000|2010-09-07 04:00:00|2986|2983|2934|2933|2986|2983|2928|2927.5|6246435
1283918400000|2010-09-08 04:00:00|2928|2927|2944|2943|2961|2960|2928|2927|7119818
1284004800000|2010-09-09 04:00:00|2977|2967|2942|2942|2989|2988|2931|2930|5731341
1284091200000|2010-09-10 04:00:00|2943|2944|2969|2968|2978|2977|2943|2944|5578650
1284350400000|2010-09-13 04:00:00|3015|2968|2999|2998|3015|3013|2977|2968|7386879
1284436800000|2010-09-14 04:00:00|3017|3001|2998|2997|3024|3023|2989|2988|10439734
1284523200000|2010-09-15 04:00:00|2984|2979|2995|2994|3002|3001|2966|2965|6843787
1284609600000|2010-09-16 04:00:00|2994|2976|2996|2996|3005|3004|2971|2970|6814897
1284696000000|2010-09-17 04:00:00|2988|2987|2989|2989|3000|2999|2987|2986|2570401
1284955200000|2010-09-20 04:00:00|2989|2989|3066|3065|3074|3073|2989|2989|8887116
1285041600000|2010-09-21 04:00:00|3079|3070|3091|3090|3127|3126|3070|3070|10490931
1285128000000|2010-09-22 04:00:00|3085|3078|3089|3088|3122|3121|3076|3075|8862023
1285214400000|2010-09-23 04:00:00|3094|3093|3086|3085|3095|3094|3082|3081|3003447
1285300800000|2010-09-24 04:00:00|3127|3127|3164|3164|3169|3169|3124|3124|11421510
1285560000000|2010-09-27 04:00:00|3171|3171|3160|3160|3185|3185|3144|3144|7991397
1285646400000|2010-09-28 04:00:00|3164|3164|3181|3181|3205|3205|3136|3136|12830303
1285732800000|2010-09-29 04:00:00|3184|3161|3180|3179|3193|3192|3167|3161|6645501
1285819200000|2010-09-30 04:00:00|3197|3193|3169|3168|3223|3222|3163|3162|7686833
1285905600000|2010-10-01 04:00:00|3181|3181|3182|3182|3204|3204|3165|3165|8654597
1286164800000|2010-10-04 04:00:00|3172|3164|3168|3167|3199|3198|3154|3153|8146595
1286251200000|2010-10-05 04:00:00|3135|3134|3175|3173|3193|3192|3127|3125|12160098
1286337600000|2010-10-06 04:00:00|3187|3176|3173|3172|3187|3183|3155|3154|7820313
1286424000000|2010-10-07 04:00:00|3199|3195|3174|3172|3211|3210|3160|3159|10818448
1286510400000|2010-10-08 04:00:00|3190|3168|3196|3185|3214|3213|3171|3167|8526983
1286769600000|2010-10-11 04:00:00|3188|3181|3178|3178|3196|3188|3164|3163|6331770
1286856000000|2010-10-12 04:00:00|3175|3172|3142|3141|3178|3177|3126|3125|9543776
1286942400000|2010-10-13 04:00:00|3156|3152|3099|3099|3164|3164|3094|3094|11330978
1287028800000|2010-10-14 04:00:00|3115|3109|3080|3079|3119|3118|3052|3051|8622122
1287115200000|2010-10-15 04:00:00|3100|3100|3070|3070|3108|3108|3042|3042|12950318
1287374400000|2010-10-18 04:00:00|3084|3062|3051|3050|3084|3075|3019|3018|8044731
1287460800000|2010-10-19 04:00:00|3059|3027|3043|3043|3077|3076|3028|3027|9341023
1287547200000|2010-10-20 04:00:00|3052|3042|3076|3075|3097|3096|3034|3033|14178212
1287633600000|2010-10-21 04:00:00|3075|3074|3183|3182|3204|3204|3073|3072|17844332
1287720000000|2010-10-22 04:00:00|3179|3162|3148|3147|3182|3179|3141|3140|7077845
1287979200000|2010-10-25 04:00:00|3144|3143|3142|3140|3183|3182|3133|3132|6556881
1288065600000|2010-10-26 04:00:00|3124|3110|3131|3130|3151|3150|3101|3100|7310577
1288152000000|2010-10-27 04:00:00|3104|3097|3090|3089|3107|3105|3045|3044|8936592
1288238400000|2010-10-28 04:00:00|3120|3111|3127|3112|3128|3127|3089|3088|5987842
1288324800000|2010-10-29 04:00:00|3109|3109|3090|3090|3118|3118|3087|3087|9505251
1288584000000|2010-11-01 04:00:00|3094|3104|3063|3062|3130|3129|3060|3058|478643
1288670400000|2010-11-02 04:00:00|3103|3094|3159|3142|3196|3195|3102|3094|1601566
1288756800000|2010-11-03 04:00:00|3165|3160|3141|3140|3165|3164|3110|3110|408441
1288843200000|2010-11-04 04:00:00|3186|3185|3195|3193|3198|3197|3176|3175|8486092
1288929600000|2010-11-05 04:00:00|3205|3198|3200|3191|3229|3228|3178|3177|8935055
1289192400000|2010-11-08 05:00:00|3157|3146|3149|3148|3164|3162|3121|3120|7257757
1289278800000|2010-11-09 05:00:00|3152|3151|3147|3146|3152|3151|3119|3118|7633990
1289365200000|2010-11-10 05:00:00|3150|3148|3163|3163|3170|3169|3126|3125|7632899
1289451600000|2010-11-11 05:00:00|3138|3128|3170|3169|3193|3192|3136|3128|6856100
1289538000000|2010-11-12 05:00:00|3152|3143|3144|3143|3176|3175|3136|3135|7974238
1289797200000|2010-11-15 05:00:00|3154|3143|3140|3130|3197|3196|3136|3130|7281469
1289883600000|2010-11-16 05:00:00|3172|3170|3173|3171|3282|3281|3157|3153|18736285
1289970000000|2010-11-17 05:00:00|3170|3161|3084|3083|3170|3169|3068|3067|15197653
1290056400000|2010-11-18 05:00:00|3101|3096|3086|3086|3109|3108|3075|3074|11411192
1290142800000|2010-11-19 05:00:00|3091|3071|3125|3110|3125|3124|3080|3071|9856120
1290402000000|2010-11-22 05:00:00|3110|3102|3109|3109|3135|3134|3089|3088|8484911
1290488400000|2010-11-23 05:00:00|3097|3089|3091|3089|3100|3099|3084|3083|8480843
1290574800000|2010-11-24 05:00:00|3122|3116|3117|3116|3135|3134|3109|3108|7479015
1290747600000|2010-11-26 05:00:00|3100|3091|3097|3095|3116|3115|3086|3085|2547626
1291006800000|2010-11-29 05:00:00|3087|3083|3071|3070|3092|3091|3034|3033|9067758
1291093200000|2010-11-30 05:00:00|3013|3003|3022|3021|3061|3060|2999|2997|8705175
1291179600000|2010-12-01 05:00:00|3069|3067|3162|3161|3175|3174|3068|3061|12944247
1291266000000|2010-12-02 05:00:00|3169|3162|3338|3337|3353|3352|3166|3162|20096453
1291352400000|2010-12-03 05:00:00|3325|3318|3349|3348|3356|3355|3301|3300|10637819
1291611600000|2010-12-06 05:00:00|3347|3343|3334|3333|3355|3354|3331|3331|7199077
1291698000000|2010-12-07 05:00:00|3374|3367|3357|3356|3393|3392|3353|3352|9502713
1291784400000|2010-12-08 05:00:00|3350|3339|3404|3403|3415|3414|3342|3339|8267639
1291870800000|2010-12-09 05:00:00|3466|3461|3433|3432|3475|3474|3389|3388|11999580
1291957200000|2010-12-10 05:00:00|3458|3442|3440|3438|3458|3452|3416|3415|8643791
1292216400000|2010-12-13 05:00:00|3452|3440|3457|3456|3465|3464|3435|3434|9823848
1292302800000|2010-12-14 05:00:00|3467|3464|3473|3472|3490|3489|3448|3447|8569847
1292389200000|2010-12-15 05:00:00|3459|3451|3481|3480|3509|3508|3455|3451|10908856
1292475600000|2010-12-16 05:00:00|3494|3485|3512|3512|3522|3521|3470|3469|8509051
1292562000000|2010-12-17 05:00:00|3499|3496|3511|3510|3527|3526|3494|3493|9457873
1292821200000|2010-12-20 05:00:00|3524|3522|3521|3520|3549|3548|3507|3506|7134840
1292907600000|2010-12-21 05:00:00|3544|3529|3509|3508|3549|3548|3508|3507|5420974
1292994000000|2010-12-22 05:00:00|3519|3509|3517|3516|3535|3534|3502|3501|4881033
1293080400000|2010-12-23 05:00:00|3513|3504|3510|3507|3540|3539|3504|3503|5326682
1293426000000|2010-12-27 05:00:00|3499|3490|3526|3523|3541|3540|3476|3475|3918485
1293512400000|2010-12-28 05:00:00|3530|3524|3512|3511|3531|3530|3498|3497|3073031
1293598800000|2010-12-29 05:00:00|3516|3507|3491|3490|3530|3529|3490|3489|4843898
1293685200000|2010-12-30 05:00:00|3479|3470|3487|3486|3506|3505|3477|3470|5209941
1293771600000|2010-12-31 05:00:00|3499|3468|3506|3505|3508|3507|3464|3463|3841626
1294030800000|2011-01-03 05:00:00|3530|3519|3531|3530|3557|3556|3521|3518|5249651
1294117200000|2011-01-04 05:00:00|3523|3518|3468|3467|3556|3555|3465|3464|11327299
1294203600000|2011-01-05 05:00:00|3464|3461|3456|3455|3487|3487|3444|3443|9042003
1294290000000|2011-01-06 05:00:00|3457|3451|3441|3440|3480|3479|3425|3424|9598710
1294376400000|2011-01-07 05:00:00|3443|3434|3437|3436|3459|3458|3419|3418|9762331
1294635600000|2011-01-10 05:00:00|3426|3415|3441|3440|3447|3446|3407|3406|7576008
1294722000000|2011-01-11 05:00:00|3465|3461|3487|3486|3521|3520|3450|3449|9096321
1294808400000|2011-01-12 05:00:00|3493|3485|3483|3482|3507|3506|3467|3466|6730335
1294894800000|2011-01-13 05:00:00|3482|3465|3527|3526|3528|3527|3475|3465|8501261
1294981200000|2011-01-14 05:00:00|3512|3504|3589|3579|3600|3599|3507|3502|11254780
1295326800000|2011-01-18 05:00:00|3600|3596|3603|3602|3621|3620|3588|3586|7933961
1295413200000|2011-01-19 05:00:00|3606|3597|3563|3562|3616|3600|3549|3548|7115922
1295499600000|2011-01-20 05:00:00|3576|3573|3650|3649|3664|3663|3574|3573|10185140
1295586000000|2011-01-21 05:00:00|3699|3682|3652|3651|3699|3692|3648|3647|8460414
1295845200000|2011-01-24 05:00:00|3650|3641|3664|3663|3664|3663|3635|3630|6584997
1295931600000|2011-01-25 05:00:00|3656|3650|3715|3714|3718|3717|3639|3638|10192507
1296018000000|2011-01-26 05:00:00|3723|3715|3743|3742|3797|3797|3715|3714|13497818
1296104400000|2011-01-27 05:00:00|3754|3740|3799|3798|3812|3811|3742|3740|8110546
1296190800000|2011-01-28 05:00:00|3796|3786|3670|3669|3798|3796|3664|3663|9068671
1296450000000|2011-01-31 05:00:00|3719|3713|3677|3676|3719|3717|3656|3655|7873312
1296536400000|2011-02-01 05:00:00|3690|3682|3699|3697|3713|3712|3652|3649|6931031
1296622800000|2011-02-02 05:00:00|3680|3674|3660|3659|3696|3695|3639|3638|6157000
1296709200000|2011-02-03 05:00:00|3650|3648|3671|3670|3705|3704|3650|3647|4112405
1296795600000|2011-02-04 05:00:00|3681|3675|3679|3679|3715|3714|3652|3651|5890027
1297054800000|2011-02-07 05:00:00|3681|3674|3661|3660|3688|3687|3658|3656|5236686
1297141200000|2011-02-08 05:00:00|3664|3655|3717|3716|3727|3726|3644|3641|4470642
1297227600000|2011-02-09 05:00:00|3714|3703|3718|3717|3720|3719|3698|3697|4882036
1297314000000|2011-02-10 05:00:00|3719|3706|3731|3730|3745|3744|3707|3706|4022435
1297400400000|2011-02-11 05:00:00|3703|3701|3748|3747|3748|3747|3668|3667|7876873
1297659600000|2011-02-14 05:00:00|3756|3746|3759|3758|3767|3766|3735|3726|6999994
1297746000000|2011-02-15 05:00:00|3758|3746|3769|3768|3773|3772|3734|3731|4629891
1297832400000|2011-02-16 05:00:00|3783|3777|3787|3786|3809|3808|3760|3759|4888959
1297918800000|2011-02-17 05:00:00|3783|3779|3816|3815|3823|3822|3767|3760|6418409
1298005200000|2011-02-18 05:00:00|3815|3803|3849|3847|3850|3849|3800|3799|8726223
1298350800000|2011-02-22 05:00:00|3930|3927|3810|3809|3932|3928|3777|3776|60901272
1298437200000|2011-02-23 05:00:00|3805|3801|3731|3731|3829|3828|3690|3689|56320315
1298523600000|2011-02-24 05:00:00|3733|3725|3715|3715|3767|3766|3679|3678|40074214
1298610000000|2011-02-25 05:00:00|3721|3719|3707|3706|3748|3747|3679|3678|30899149
1298869200000|2011-02-28 05:00:00|3711|3701|3750|3749|3754|3753|3708|3701|8131424
1298955600000|2011-03-01 05:00:00|3725|3713|3675|3675|3772|3771|3670|3669|8911796
1299042000000|2011-03-02 05:00:00|3666|3656|3668|3667|3699|3698|3634|3633|11407177
1299128400000|2011-03-03 05:00:00|3704|3695|3752|3751|3763|3762|3695|3686|7266753
1299214800000|2011-03-04 05:00:00|3754|3747|3723|3722|3786|3785|3679|3678|8375428
1299474000000|2011-03-07 05:00:00|3740|3722|3688|3687|3770|3769|3684|3683|8334005
1299560400000|2011-03-08 05:00:00|3672|3662|3704|3703|3726|3725|3655|3654|13684849
1299646800000|2011-03-09 05:00:00|3709|3705|3768|3767|3778|3777|3692|3691|8948894
1299733200000|2011-03-10 05:00:00|3735|3726|3709|3707|3750|3749|3695|3694|8051917
1299819600000|2011-03-11 05:00:00|3713|3699|3715|3714|3735|3734|3668|3667|7117526
1300075200000|2011-03-14 04:00:00|3687|3685|3667|3666|3694|3693|3629|3628|7852079
1300161600000|2011-03-15 04:00:00|3604|3589|3629|3628|3657|3656|3583|3582|8217316
1300248000000|2011-03-16 04:00:00|3614|3600|3568|3568|3627|3626|3544|3543|13107838
1300334400000|2011-03-17 04:00:00|3605|3597|3576|3575|3614|3612|3551|3550|8801953
1300420800000|2011-03-18 04:00:00|3605|3597|3602|3600|3627|3626|3577|3576|8349668
1300680000000|2011-03-21 04:00:00|3636|3628|3646|3645|3670|3669|3629|3628|7174458
1300766400000|2011-03-22 04:00:00|3645|3635|3630|3629|3662|3661|3627|3626|5993281
1300852800000|2011-03-23 04:00:00|3615|3609|3663|3658|3669|3668|3604|3601|7959409
1300939200000|2011-03-24 04:00:00|3686|3673|3738|3737|3775|3774|3681|3673|9490662
1301025600000|2011-03-25 04:00:00|3746|3741|3742|3742|3782|3781|3735|3734|6764035
1301284800000|2011-03-28 04:00:00|3752|3745|3668|3667|3753|3748|3663|3662|7826380
1301371200000|2011-03-29 04:00:00|3733|3722|3771|3770|3781|3780|3716|3715|14078780
1301457600000|2011-03-30 04:00:00|3770|3761|3758|3753|3791|3779|3722|3721|7375747
1301544000000|2011-03-31 04:00:00|3730|3725|3707|3706|3746|3743|3682|3681|6287130
1301630400000|2011-04-01 04:00:00|3714|3705|3758|3756|3788|3787|3697|3696|8670700
1301889600000|2011-04-04 04:00:00|3759|3749|3749|3748|3773|3772|3724|3723|6095756
1301976000000|2011-04-05 04:00:00|3740|3732|3761|3760|3785|3784|3726|3725|9178517
1302062400000|2011-04-06 04:00:00|3784|3770|3752|3751|3784|3779|3722|3721|8875135
1302148800000|2011-04-07 04:00:00|3750|3740|3781|3780|3790|3789|3724|3723|9597563
1302235200000|2011-04-08 04:00:00|3791|3784|3744|3743|3797|3795|3724|3723|9458511
1302494400000|2011-04-11 04:00:00|3756|3744|3761|3758|3795|3794|3741|3740|6653819
1302580800000|2011-04-12 04:00:00|3745|3736|3777|3773|3799|3798|3743|3735|7997676
1302667200000|2011-04-13 04:00:00|3792|3785|3766|3765|3797|3796|3718|3717|9838305
1302753600000|2011-04-14 04:00:00|3762|3753|3786|3785|3797|3796|3745|3744|6130603
1302840000000|2011-04-15 04:00:00|3800|3798|3818|3817|3840|3839|3795|3786|8719542
1303099200000|2011-04-18 04:00:00|3774|3768|3775|3774|3782|3781|3721|3720|7700530
1303185600000|2011-04-19 04:00:00|3790|3788|3778|3777|3802|3801|3758|3757|6707238
1303272000000|2011-04-20 04:00:00|3835|3822|3794|3794|3851|3850|3785|3784|8476182
1303358400000|2011-04-21 04:00:00|3813|3807|3778|3778|3825|3816|3755|3754|7886312
1303704000000|2011-04-25 04:00:00|3761|3756|3755|3754|3771|3770|3729|3728|8267785
1303790400000|2011-04-26 04:00:00|3729|3726|3720|3719|3755|3754|3694|3693|13164273
1303876800000|2011-04-27 04:00:00|3736|3728|3734|3734|3755|3754|3699|3698|11942867
1303963200000|2011-04-28 04:00:00|3720|3712|3746|3745|3767|3766|3719|3712|8975648
1304049600000|2011-04-29 04:00:00|3747|3747|3718|3714|3756|3755|3703|3702|11097726
1304308800000|2011-05-02 04:00:00|3744|3740|3733|3732|3767|3766|3719|3718|7091308
1304395200000|2011-05-03 04:00:00|3717|3708|3738|3737|3742|3741|3707|3705|8513226
1304481600000|2011-05-04 04:00:00|3735|3731|3718|3716|3762|3761|3711|3710|10447693
1304568000000|2011-05-05 04:00:00|3708|3700|3703|3699|3743|3742|3679|3678|13213225
1304654400000|2011-05-06 04:00:00|3744|3734|3699|3698|3748|3747|3678|3677|9711747
1304913600000|2011-05-09 04:00:00|3703|3691|3696|3695|3709|3708|3671|3670|6127346
1305000000000|2011-05-10 04:00:00|3708|3690|3728|3727|3737|3736|3698|3689|6375825
1305086400000|2011-05-11 04:00:00|3698|3691|3724|3721|3734|3733|3692|3691|9127662
1305172800000|2011-05-12 04:00:00|3716|3702|3730|3729|3743|3742|3688|3687|9336440
1305259200000|2011-05-13 04:00:00|3737|3730|3703|3702|3737|3731|3679|3678|8214301
1305518400000|2011-05-16 04:00:00|3666|3664|3698|3695|3731|3730|3658|3656|10989996
1305604800000|2011-05-17 04:00:00|3739|3734|3742|3741|3794|3793|3720|3719|15783280
1305691200000|2011-05-18 04:00:00|3757|3733|3746|3745|3758|3753|3716|3715|8485048
1305777600000|2011-05-19 04:00:00|3749|3739|3739|3738|3749|3745|3710|3709|6663799
1305864000000|2011-05-20 04:00:00|3734|3731|3705|3704|3738|3735|3691|3690|7743294
1306123200000|2011-05-23 04:00:00|3670|3664|3683|3682|3700|3699|3654|3653|9066385
1306209600000|2011-05-24 04:00:00|3690|3676|3656|3655|3690|3683|3647|3646|9871884
1306296000000|2011-05-25 04:00:00|3662|3652|3663|3662|3672|3671|3633|3632|11755552
1306382400000|2011-05-26 04:00:00|3656|3646|3622|3622|3657|3656|3612|3611|7305503
1306468800000|2011-05-27 04:00:00|3645|3635|3601|3600|3645|3641|3592|3591|8929022
1306814400000|2011-05-31 04:00:00|3619|3612|3628|3623|3628|3627|3603|3602|6688936
1306900800000|2011-06-01 04:00:00|3613|3606|3544|3540|3627|3626|3541|3540|9607237
1306987200000|2011-06-02 04:00:00|3526|3521|3510|3507|3533|3531|3471|3470|10952279
1307073600000|2011-06-03 04:00:00|3466|3460|3465|3464|3486|3485|3445|3443|8348983
1307332800000|2011-06-06 04:00:00|3453|3446|3432|3431|3481|3480|3430|3429|6873762
1307419200000|2011-06-07 04:00:00|3452|3445|3434|3434|3502|3501|3432|3431|8677178
1307505600000|2011-06-08 04:00:00|3421|3416|3410|3410|3432|3431|3403|3402|8961551
1307592000000|2011-06-09 04:00:00|3425|3419|3435|3432|3456|3455|3411|3410|6184282
1307678400000|2011-06-10 04:00:00|3423|3416|3349|3344|3425|3424|3343|3342|11701122
1307937600000|2011-06-13 04:00:00|3346|3340|3352|3352|3388|3387|3342|3340|11125594
1308024000000|2011-06-14 04:00:00|3385|3384|3475|3474|3483|3482|3371|3369|16182669
1308110400000|2011-06-15 04:00:00|3429|3428|3390|3389|3447|3446|3382|3382|13471824
1308196800000|2011-06-16 04:00:00|3411|3403|3451|3450|3478|3477|3401|3392|13153827
1308283200000|2011-06-17 04:00:00|3474|3466|3453|3452|3494|3493|3432|3431|10183775
1308542400000|2011-06-20 04:00:00|3429|3428|3476|3475|3498|3497|3429|3427|7387393
1308628800000|2011-06-21 04:00:00|3493|3485|3544|3539|3546|3545|3461|3460|14021155
1308715200000|2011-06-22 04:00:00|3526|3518|3496|3495|3540|3539|3490|3489|9444746
1308801600000|2011-06-23 04:00:00|3462|3453|3564|3563|3567|3566|3459|3453|16014982
1308888000000|2011-06-24 04:00:00|3566|3560|3513|3512|3569|3568|3509|3508|10717762
1309147200000|2011-06-27 04:00:00|3506|3505|3521|3520|3539|3538|3469|3468|7997195
1309233600000|2011-06-28 04:00:00|3536|3531|3608|3606|3628|3627|3528|3527|15930889
1309320000000|2011-06-29 04:00:00|3621|3615|3600|3599|3631|3630|3580|3579|11637723
1309406400000|2011-06-30 04:00:00|3625|3617|3620|3619|3631|3630|3595|3594|9846858
1309492800000|2011-07-01 04:00:00|3638|3626|3675|3671|3696|3695|3627|3626|9185772
1309752000000|2011-07-04 04:00:00|||||||||872224
1309838400000|2011-07-05 04:00:00|3671|3658|3661|3660|3685|3684|3644|3643|9203325
1309924800000|2011-07-06 04:00:00|3645|3638|3660|3659|3674|3673|3633|3632|6517352
1310011200000|2011-07-07 04:00:00|3695|3682|3707|3706|3725|3724|3676|3674|8942662
1310097600000|2011-07-08 04:00:00|3669|3661|3660|3660|3669|3667|3632|3631|9206644
1310356800000|2011-07-11 04:00:00|3628|3625|3636|3635|3667|3666|3617|3616|7874663
1310443200000|2011-07-12 04:00:00|3644|3639|3612|3611|3675|3674|3611|3610|8104796
1310529600000|2011-07-13 04:00:00|3639|3635|3616|3611|3663|3662|3607|3606|8952082
1310616000000|2011-07-14 04:00:00|3622|3617|3595|3594|3654|3653|3583|3582|9991021
1310702400000|2011-07-15 04:00:00|3615|3605|3591|3590|3615|3609|3550|3549|9209888
1310961600000|2011-07-18 04:00:00|3583|3578|3571|3570|3596|3594|3535|3534|6421552
1311048000000|2011-07-19 04:00:00|3595|3588|3610|3609|3627|3626|3574|3573|9036129
1311134400000|2011-07-20 04:00:00|3623|3611|3644|3643|3658|3657|3593|3592|11038215
1311220800000|2011-07-21 04:00:00|3657|3655|3672|3671|3722|3721|3654|3651|11781529
1311307200000|2011-07-22 04:00:00|3676|3662|3651|3650|3682|3681|3638|3638|7485290
1311566400000|2011-07-25 04:00:00|3639|3622|3667|3665|3698|3697|3625|3622|8288371
1311652800000|2011-07-26 04:00:00|3669|3666|3640|3639|3696|3695|3638|3637|9227433
1311739200000|2011-07-27 04:00:00|3628|3621|3564|3561|3638|3636|3556|3555|11230050
1311825600000|2011-07-28 04:00:00|3563|3562|3515|3514|3611|3610|3508|3507|13283029
1311912000000|2011-07-29 04:00:00|3472|3471|3495|3494|3524|3523|3464|3461|10537588
1312171200000|2011-08-01 04:00:00|3507|3500|3425|3424|3507|3504|3389|3388|12903311
1312257600000|2011-08-02 04:00:00|3386|3382|3284|3284|3401|3400|3280|3279|17786378
1312344000000|2011-08-03 04:00:00|3294|3274|3295|3290|3298|3297|3236|3235|13834097
1312430400000|2011-08-04 04:00:00|3241|3236|3172|3170|3272|3271|3170|3169|18159911
1312516800000|2011-08-05 04:00:00|3209|3205|3074|3072|3215|3209|3062|3061|35203420
1312776000000|2011-08-08 04:00:00|3019|3014|2896|2890|3035|3034|2893|2890|35487025
1312862400000|2011-08-09 04:00:00|2928|2927|3015|3014|3015|3014|2813|2812|24624334
1312948800000|2011-08-10 04:00:00|2944|2942|2850|2849|2950|2949|2845|2844|22206515
1313035200000|2011-08-11 04:00:00|2832|2815|3002|3000|3040|3039|2832|2815|18479832
1313121600000|2011-08-12 04:00:00|3027|3012|3059|3058|3065|3064|2979|2978|18246147
1313380800000|2011-08-15 04:00:00|3066|3060|3146|3145|3146|3145|3062|3055|15053480
1313467200000|2011-08-16 04:00:00|3317|3307|3313|3312|3344|3340|3272|3271|27032416
1313553600000|2011-08-17 04:00:00|3354|3345|3340|3338|3399|3398|3292|3291|15416078
1313640000000|2011-08-18 04:00:00|3257|3247|3219|3218|3281|3280|3176|3175|17071293
1313726400000|2011-08-19 04:00:00|3193|3184|3190|3189|3286|3285|3180|3173|14852853
1313985600000|2011-08-22 04:00:00|3248|3244|3233|3228|3267|3260|3203|3202|11566435
1314072000000|2011-08-23 04:00:00|3247|3233|3310|3309|3315|3314|3226|3225|11698567
1314158400000|2011-08-24 04:00:00|3302|3299|3435|3434|3446|3445|3289|3288|18166549
1314244800000|2011-08-25 04:00:00|3447|3446|3388|3382|3477|3475|3362|3361|14383731
1314331200000|2011-08-26 04:00:00|3402|3396|3400|3399|3444|3443|3362|3361|17453317
1314590400000|2011-08-29 04:00:00|3447|3440|3400|3399|3450|3446|3381|3380|14118712
1314676800000|2011-08-30 04:00:00|3374|3369|3359|3357|3383|3382|3330|3329|15664824
1314763200000|2011-08-31 04:00:00|3388|3383|3335|3333|3392|3391|3319|3318|15378643
1314849600000|2011-09-01 04:00:00|3355|3353|3293|3291|3378|3377|3288|3287|12658062
1314936000000|2011-09-02 04:00:00|3229|3226|3218|3217|3258|3257|3193|3192|11501534
1315281600000|2011-09-06 04:00:00|3117|3109|3207|3206|3212|3211|3112|3108|11343068
1315368000000|2011-09-07 04:00:00|3267|3259|3285|3283|3285|3284|3235|3235|12280932
1315454400000|2011-09-08 04:00:00|3274|3264|3245|3244|3289|3288|3231|3230|9504593
1315540800000|2011-09-09 04:00:00|3213|3204|3188|3186|3235|3234|3155|3154|11015726
1315800000000|2011-09-12 04:00:00|3124|3123|3236|3235|3237|3236|3123|3122|11653724
1315886400000|2011-09-13 04:00:00|3238|3226|3267|3266|3284|3283|3214|3213|10980355
1315972800000|2011-09-14 04:00:00|3287|3269|3356|3355|3399|3398|3269|3268|14087993
1316059200000|2011-09-15 04:00:00|3386|3380|3426|3425|3430|3429|3370|3369|11413239
1316145600000|2011-09-16 04:00:00|3479|3468|3464|3459|3500|3499|3449|3448|17455231
1316404800000|2011-09-19 04:00:00|3414|3409|3436|3431|3449|3448|3383|3382|8456781
1316491200000|2011-09-20 04:00:00|3450|3446|3481|3477|3533|3532|3421|3421|11836576
1316577600000|2011-09-21 04:00:00|3494|3486|3382|3381|3505|3503|3381|3381|11378002
1316664000000|2011-09-22 04:00:00|3283|3282|3305|3304|3377|3376|3258|3257|19000837
1316750400000|2011-09-23 04:00:00|3299|3294|3373|3372|3386|3385|3292|3290|12295047
1317009600000|2011-09-26 04:00:00|3376|3365|3398|3397|3400|3399|3299|3298|16410687
1317096000000|2011-09-27 04:00:00|3465|3459|3394|3385|3467|3464|3370|3369|12104870
1317182400000|2011-09-28 04:00:00|3415|3406|3362|3360|3431|3430|3358|3357|9255283
1317268800000|2011-09-29 04:00:00|3409|3407|3378|3378|3449|3448|3306|3305|13619866
1317355200000|2011-09-30 04:00:00|3320|3317|3286|3284|3366|3365|3285|3284|9518131
1317614400000|2011-10-03 04:00:00|3285|3284|3159|3158|3300|3299|3159|3158|16563854
1317700800000|2011-10-04 04:00:00|3121|3113|3245|3243|3255|3254|3104|3103|14202124
1317787200000|2011-10-05 04:00:00|3202|3199|3283|3282|3304|3303|3176|3175|15690780
1317873600000|2011-10-06 04:00:00|3260|3251|3340|3334|3340|3339|3241|3240|8507244
1317960000000|2011-10-07 04:00:00|3370|3364|3395|3391|3434|3434|3348|3347|12023033
1318219200000|2011-10-10 04:00:00|3430|3421|3468|3463|3468|3466|3418|3417|8025082
1318305600000|2011-10-11 04:00:00|3472|3460|3474|3471|3482|3481|3424|3423|7610706
1318392000000|2011-10-12 04:00:00|3494|3492|3476|3470|3509|3509|3471|3470|9819348
1318478400000|2011-10-13 04:00:00|3458|3450|3440|3440|3471|3470|3406|3405|8246862
1318564800000|2011-10-14 04:00:00|3482|3478|3505|3504|3508|3508|3450|3449|6871411
1318824000000|2011-10-17 04:00:00|3495|3489|3468|3463|3548|3547|3459|3459|8034306
1318910400000|2011-10-18 04:00:00|3483|3470|3595|3594|3620|3619|3444|3443|14321324
1318996800000|2011-10-19 04:00:00|3579|3576|3542|3541|3600|3600|3529|3529|9340736
1319083200000|2011-10-20 04:00:00|3564|3556|3574|3573|3585|3584|3516|3515|8582611
1319169600000|2011-10-21 04:00:00|3615|3605|3684|3683|3686|3685|3600|3599|13249374
1319428800000|2011-10-24 04:00:00|3719|3710|3673|3670|3735|3734|3658|3657|10433643
1319515200000|2011-10-25 04:00:00|3661|3655|3606|3603|3676|3675|3598|3597|9969841
1319601600000|2011-10-26 04:00:00|3640|3636|3657|3652|3666|3665|3566|3565|10290931
1319688000000|2011-10-27 04:00:00|3754|3741|3724|3724|3766|3764|3679|3679|10954574
1319774400000|2011-10-28 04:00:00|3695|3682|3613|3610|3719|3718|3604|3603|12867447
1320033600000|2011-10-31 04:00:00|3591|3585|3581|3573|3602|3601|3569|3568|9251524
1320120000000|2011-11-01 04:00:00|3462|3458|3556|3555|3598|3597|3462|3457|12375147
1320206400000|2011-11-02 04:00:00|3620|3610|3601|3598|3620|3619|3577|3576|8202733
1320292800000|2011-11-03 04:00:00|3624|3612|3645|3642|3650|3649|3569|3568|8587929
1320379200000|2011-11-04 04:00:00|3620|3613|3642|3639|3642|3641|3586|3585|5757721
1320642000000|2011-11-07 05:00:00|3675|3668|3737|3734|3742|3741|3657|3656|10239521
1320728400000|2011-11-08 05:00:00|3760|3752|3798|3794|3800|3799|3728|3727|9133883
1320814800000|2011-11-09 05:00:00|3753|3739|3717|3712|3778|3777|3704|3703|10279079
1320901200000|2011-11-10 05:00:00|3750|3744|3722|3718|3755|3754|3705|3704|7020956
1320987600000|2011-11-11 05:00:00|3752|3746|3808|3805|3838|3837|3751|3746|9366253
1321246800000|2011-11-14 05:00:00|3819|3815|3824|3820|3855|3854|3796|3795|13279195
1321333200000|2011-11-15 05:00:00|3868|3861|3808|3805|3875|3874|3786|3785|14077220
1321419600000|2011-11-16 05:00:00|3769|3762|3784|3783|3875|3874|3759|3755|11141564
1321506000000|2011-11-17 05:00:00|3792|3784|3768|3757|3810|3809|3724|3724|11008188
1321592400000|2011-11-18 05:00:00|3789|3782|3790|3788|3794|3793|3730|3729|10886229
1321851600000|2011-11-21 05:00:00|3750|3747|3708|3705|3785|3783|3670|3669|10670082
1321938000000|2011-11-22 05:00:00|3705|3700|3711|3710|3748|3747|3679|3677|7734330
1322024400000|2011-11-23 05:00:00|3682|3676|3653|3652|3690|3688|3648|3647|6175192
1322197200000|2011-11-25 05:00:00|3650|3641|3651|3650|3695|3694|3646|3641|3036877
1322456400000|2011-11-28 05:00:00|3719|3714|3731|3729|3765|3764|3707|3707|7141585
1322542800000|2011-11-29 05:00:00|3748|3740|3899|3898|3910|3909|3728|3725|19755088
1322629200000|2011-11-30 05:00:00|3950|3949|3920|3919|3979|3978|3860|3859|17051138
1322715600000|2011-12-01 05:00:00|3893|3881|3943|3942|3957|3956|3886|3881|5958658
1322802000000|2011-12-02 05:00:00|3975|3968|3997|3994|4046|4045|3968|3967|17335864
1323061200000|2011-12-05 05:00:00|4019|4013|4026|4025|4059|4058|3982|3978|13290261
1323147600000|2011-12-06 05:00:00|4019|4010|4033|4031|4072|4071|3998|3997|11866312
1323234000000|2011-12-07 05:00:00|4013|4003|4076|4075|4094|4093|4007|4003|11701623
1323320400000|2011-12-08 05:00:00|4059|4051|3997|3990|4080|4080|3984|3984|11189940
1323406800000|2011-12-09 05:00:00|4014|4010|4024|4019|4042|4041|4000|3999|9160424
1323666000000|2011-12-12 05:00:00|3984|3980|4006|4005|4011|4010|3931|3931|10355285
1323752400000|2011-12-13 05:00:00|4024|4021|3953|3950|4025|4023|3936|3935|10231868
1323838800000|2011-12-14 05:00:00|3946|3937|3916|3915|3957|3956|3885|3884|10512816
1323925200000|2011-12-15 05:00:00|3970|3960|3946|3943|3995|3994|3939|3938|10055920
1324011600000|2011-12-16 05:00:00|3988|3975|4043|4043|4054|4053|3975|3974|16298454
1324270800000|2011-12-19 05:00:00|4039|4030|4020|4020|4081|4080|4012|4011|8096229
1324357200000|2011-12-20 05:00:00|4082|4079|4195|4191|4199|4198|4082|4079|17351906
1324443600000|2011-12-21 05:00:00|4196|4190|4202|4201|4206|4205|4156|4156|11595068
1324530000000|2011-12-22 05:00:00|4199|4192|4194|4194|4214|4213|4165|4164|8597465
1324616400000|2011-12-23 05:00:00|4199|4195|4209|4208|4213|4212|4169|4168|3945361
1324962000000|2011-12-27 05:00:00|4195|4186|4225|4224|4247|4246|4193|4186|4561834
1324962000000|2011-12-27 05:00:00|4195|4186|4225|4224|4247|4246|4193|4186|4561834
1325048400000|2011-12-28 05:00:00|4224|4211|4156|4156|4239|4238|4153|4152|4643265
1325134800000|2011-12-29 05:00:00|4175|4167|4200|4200|4204|4203|4159|4158|5850379
1325221200000|2011-12-30 05:00:00|4228|4206|4203|4202|4232|4231|4202|4200|4052444
1325566800000|2012-01-03 05:00:00|4257|4247|4214|4213|4290|4289|4208|4207|7590275
1325653200000|2012-01-04 05:00:00|4209|4200|4274|4273|4292|4291|4193|4192|10295911
1325739600000|2012-01-05 05:00:00|4273|4262|4310|4309|4320|4319|4240|4239|9601912
1325826000000|2012-01-06 05:00:00|4300|4297|4319|4319|4330|4329|4280|4279|6217971
1326085200000|2012-01-09 05:00:00|4320|4314|4321|4321|4330|4329|4276|4275|6894955
1326171600000|2012-01-10 05:00:00|4351|4349|4351|4349|4360|4358|4312|4311|6754844
1326258000000|2012-01-11 05:00:00|4349|4342|4347|4346|4364|4359|4317|4316|8042346
1326344400000|2012-01-12 05:00:00|4362|4353|4340|4339|4365|4363|4314|4313|7816864
1326430800000|2012-01-13 05:00:00|4319|4314|4355|4351|4355|4353|4292|4291|7196832
1326776400000|2012-01-17 05:00:00|4359|4357|4374|4373|4396|4395|4355|4352|7184381
1326862800000|2012-01-18 05:00:00|4378|4371|4489|4488|4499|4498|4371|4370|12170315
1326949200000|2012-01-19 05:00:00|4490|4487|4540|4539|4542|4541|4446|4445|14798239
1327035600000|2012-01-20 05:00:00|4545|4542|4453|4447|4550|4542|4432|4431|11739821
1327294800000|2012-01-23 05:00:00|4438|4437|4489|4488|4499|4498|4399|4398|12567075
1327381200000|2012-01-24 05:00:00|4473|4470|4497|4496|4513|4512|4458|4456|10469629
1327467600000|2012-01-25 05:00:00|4484|4475|4526|4525|4541|4540|4461|4460|9146946
1327554000000|2012-01-26 05:00:00|4536|4523|4495|4494|4536|4535|4448|4447|10455494
1327640400000|2012-01-27 05:00:00|4481|4472|4486|4485|4500|4499|4442|4441|7216888
1327899600000|2012-01-30 05:00:00|4468|4461|4477|4476|4479|4478|4423|4422|6372536
1327986000000|2012-01-31 05:00:00|4497|4478|4440|4439|4525|4524|4427|4426|8964891
1328072400000|2012-02-01 05:00:00|4467|4460|4448|4448|4490|4489|4443|4442|10083707
1328158800000|2012-02-02 05:00:00|4459|4453|4445|4444|4462|4461|4430|4429|7226753
1328245200000|2012-02-03 05:00:00|4487|4482|4522|4518|4527|4526|4485|4481|9871962
1328504400000|2012-02-06 05:00:00|4508|4497|4519|4519|4529|4528|4501|4497|7566951
1328590800000|2012-02-07 05:00:00|4517|4510|4548|4547|4558|4557|4515|4504|9244450
1328677200000|2012-02-08 05:00:00|4546|4538|4515|4515|4548|4547|4485|4484|6926178
1328763600000|2012-02-09 05:00:00|4529|4526|4528|4528|4539|4536|4484|4483|5022949
1328850000000|2012-02-10 05:00:00|4496|4495|4531|4531|4532|4531|4494|4493|4461480
1329109200000|2012-02-13 05:00:00|4553|4546|4595|4595|4611|4610|4546|4543|8841034
1329195600000|2012-02-14 05:00:00|4588|4582|4605|4601|4621|4620|4568|4567|7188555
1329282000000|2012-02-15 05:00:00|4601|4575|4573|4572|4624|4614|4566|4565|6936935
1329368400000|2012-02-16 05:00:00|4595|4585|4594|4593|4624|4622|4572|4571|6854607
1329454800000|2012-02-17 05:00:00|4620|4615|4671|4670|4672|4671|4612|4608|10948816
1329800400000|2012-02-21 05:00:00|4803|4799|4696|4695|4804|4800|4665|4664|18936228
1329886800000|2012-02-22 05:00:00|4688|4685|4658|4657|4724|4723|4645|4644|10565314
1329973200000|2012-02-23 05:00:00|4663|4651|4696|4695|4721|4720|4653|4651|8618152
1330059600000|2012-02-24 05:00:00|4709|4698|4697|4696|4714|4713|4679|4678|8899029
1330318800000|2012-02-27 05:00:00|4664|4659|4695|4694|4737|4736|4664|4659|9377137
1330405200000|2012-02-28 05:00:00|4721|4711|4725|4723|4733|4732|4684|4683|7472684
1330491600000|2012-02-29 05:00:00|4734|4725|4758|4757|4780|4779|4721|4720|9487207
1330578000000|2012-03-01 05:00:00|4773|4760|4747|4746|4788|4788|4729|4728|7336942
1330664400000|2012-03-02 05:00:00|4755|4744|4740|4740|4763|4762|4728|4727|5464892
1330923600000|2012-03-05 05:00:00|4739|4728|4739|4738|4769|4768|4695|4694|8232510
1331010000000|2012-03-06 05:00:00|4673|4660|4640|4639|4673|4672|4613|4612|8563413
1331096400000|2012-03-07 05:00:00|4643|4632|4743|4742|4750|4749|4639|4632|9683078
1331182800000|2012-03-08 05:00:00|4758|4751|4783|4782|4799|4798|4750|4745|9488481
1331269200000|2012-03-09 05:00:00|4792|4777|4812|4811|4819|4818|4784|4777|8130941
1331524800000|2012-03-12 04:00:00|4815|4806|4857|4856|4866|4865|4805|4797|8638441
1331611200000|2012-03-13 04:00:00|4870|4857|4915|4915|4917|4917|4861|4857|9970371
1331697600000|2012-03-14 04:00:00|4948|4946|4947|4945|4971|4970|4924|4923|9280539
1331784000000|2012-03-15 04:00:00|4936|4935|4919|4919|4945|4943|4887|4886|8100876
1331870400000|2012-03-16 04:00:00|4951|4943|4906|4906|4953|4943|4886|4885|11533788
1332129600000|2012-03-19 04:00:00|4892|4878|4884|4883|4899|4896|4849|4848|8178943
1332216000000|2012-03-20 04:00:00|4867|4861|4939|4936|4950|4949|4863|4861|7310334
1332302400000|2012-03-21 04:00:00|4947|4935|4981|4980|4993|4992|4934|4931|9399219
1332388800000|2012-03-22 04:00:00|4949|4942|4970|4969|4989|4988|4944|4942|6503965
1332475200000|2012-03-23 04:00:00|4946|4936|4954|4953|4958|4957|4877|4876|7930252
1332734400000|2012-03-26 04:00:00|4971|4963|5012|5011|5015|5014|4971|4963|11280853
1332820800000|2012-03-27 04:00:00|5009|5000|5005|5004|5035|5034|5003|5000|7344224
1332907200000|2012-03-28 04:00:00|4996|4992|4988|4987|5026|5025|4961|4960|6857903
1332993600000|2012-03-29 04:00:00|4945|4936|4989|4988|4994|4993|4942|4936|5085012
1333080000000|2012-03-30 04:00:00|5014|4999|5028|5027|5042|5041|5005|4999|6428063
1333339200000|2012-04-02 04:00:00|5016|5010|4999|4998|5025|5024|4977|4976|7815818
1333425600000|2012-04-03 04:00:00|4995|4985|4998|4997|5025|5024|4972|4971|7392737
1333512000000|2012-04-04 04:00:00|4988|4972|4988|4987|5001|5000|4957|4956|5836440
1333598400000|2012-04-05 04:00:00|4969|4955|5062|5060|5067|5066|4961|4955|8884092
1333944000000|2012-04-09 04:00:00|4990|4988|5057|5057|5069|5068|4989|4986|7538820
1334030400000|2012-04-10 04:00:00|5054|5037|4937|4936|5086|5085|4937|4936|12166136
1334116800000|2012-04-11 04:00:00|4976|4968|4976|4975|4994|4993|4962|4961|7108299
1334203200000|2012-04-12 04:00:00|4984|4980|5064|5064|5068|5067|4967|4966|9755037
1334289600000|2012-04-13 04:00:00|5065|5055|5096|5095|5128|5127|5063|5055|9427735
1334548800000|2012-04-16 04:00:00|5141|5135|5172|5168|5185|5184|5095|5094|9333646
1334635200000|2012-04-17 04:00:00|5177|5171|5199|5198|5215|5214|5127|5126|8286908
1334721600000|2012-04-18 04:00:00|5191|5184|5181|5180|5196|5195|5151|5150|6744887
1334808000000|2012-04-19 04:00:00|5184|5176|5157|5156|5198|5197|5129|5128|9393546
1334894400000|2012-04-20 04:00:00|5188|5175|5146|5145|5192|5191|5127|5126|9390619
1335153600000|2012-04-23 04:00:00|5116|5109|5111|5110|5127|5126|5068|5067|6165148
1335240000000|2012-04-24 04:00:00|5124|5116|5122|5122|5167|5166|5087|5086|5964112
1335326400000|2012-04-25 04:00:00|5150|5141|5194|5193|5203|5202|5149|5141|5893400
1335412800000|2012-04-26 04:00:00|5181|5172|5190|5189|5205|5204|5140|5139|6720880
1335499200000|2012-04-27 04:00:00|5205|5200|5196|5196|5240|5239|5130|5129|9222475
1335758400000|2012-04-30 04:00:00|5187|5186|5179|5177|5196|5195|5159|5158|6149407
1335844800000|2012-05-01 04:00:00|5197|5191|5231|5231|5275|5274|5159|5158|8055388
1335931200000|2012-05-02 04:00:00|5219|5217|5272|5271|5285|5284|5215|5214|9193944
1336017600000|2012-05-03 04:00:00|5270|5260|5247|5246|5288|5287|5224|5223|9173162
1336104000000|2012-05-04 04:00:00|5234|5229|5193|5192|5236|5235|5171|5170|7909751
1336363200000|2012-05-07 04:00:00|5165|5162|5139|5139|5183|5182|5137|5136|7665321
1336449600000|2012-05-08 04:00:00|5123|5121|5062|5062|5130|5122|4981|4980|14825534
1336536000000|2012-05-09 04:00:00|5019|5009|5013|5012|5038|5037|4986|4985|16748200
1336622400000|2012-05-10 04:00:00|5066|5053|5060|5059|5076|5075|5038|5037|15360792
1336708800000|2012-05-11 04:00:00|5032|5015|5032|5031|5088|5087|5006|5004|9829643
1336968000000|2012-05-14 04:00:00|5019|5012|4990|4989|5059|5058|4973|4972|11196842
1337054400000|2012-05-15 04:00:00|4795|4790|4865|4864|4950|4949|4724|4723|26563748
1337140800000|2012-05-16 04:00:00|4900|4889|4877|4876|4932|4931|4876|4875|14057941
1337227200000|2012-05-17 04:00:00|4875|4862|4703|4702|4875|4867|4702|4701|14882691
1337313600000|2012-05-18 04:00:00|4706|4700|4705|4704|4754|4753|4673|4672|11975818
1337572800000|2012-05-21 04:00:00|4664|4646|4762|4761|4782|4781|4637|4636|11710843
1337659200000|2012-05-22 04:00:00|4775|4774|4828|4828|4857|4856|4770|4765|14436387
1337745600000|2012-05-23 04:00:00|4815|4802|4873|4868|4881|4880|4784|4783|12841151
1337832000000|2012-05-24 04:00:00|4899|4886|4972|4967|4972|4971|4876|4872|9055241
1337918400000|2012-05-25 04:00:00|4974|4973|4944|4943|5009|5008|4933|4932|9304365
1338264000000|2012-05-29 04:00:00|4961|4957|4984|4983|4992|4991|4928|4927|7522886
1338350400000|2012-05-30 04:00:00|4962|4953|4970|4969|4978|4977|4892|4891|10442307
1338436800000|2012-05-31 04:00:00|4966|4963|4941|4939|4978|4977|4917|4916|9626987
1338523200000|2012-06-01 04:00:00|4889|4888|4796|4795|4925|4924|4792|4792|11412937
1338782400000|2012-06-04 04:00:00|4805|4790|4876|4875|4888|4887|4782|4775|15071574
1338868800000|2012-06-05 04:00:00|4858|4846|4890|4889|4908|4907|4830|4828|8662683
1338955200000|2012-06-06 04:00:00|4945|4943|5060|5059|5060|5059|4944|4934|18347675
1339041600000|2012-06-07 04:00:00|5108|5104|5125|5124|5162|5161|5108|5104|19664850
1339128000000|2012-06-08 04:00:00|5118|5110|5234|5233|5236|5235|5106|5105|12759220
1339387200000|2012-06-11 04:00:00|5260|5255|5134|5133|5269|5266|5129|5128|11200257
1339473600000|2012-06-12 04:00:00|5163|5151|5224|5223|5230|5229|5140|5135|8359130
1339560000000|2012-06-13 04:00:00|5185|5177|5097|5096|5190|5189|5082|5081|13809478
1339646400000|2012-06-14 04:00:00|5142|5131|5218|5217|5258|5257|5128|5126|15474667
1339732800000|2012-06-15 04:00:00|5207|5199|5188|5187|5231|5230|5162|5161|15014885
1339992000000|2012-06-18 04:00:00|5200|5193|5232|5231|5263|5262|5166|5165|11023016
1340078400000|2012-06-19 04:00:00|5275|5263|5298|5297|5322|5321|5254|5253|9600275
1340164800000|2012-06-20 04:00:00|5323|5314|5285|5284|5331|5324|5234|5233|8982614
1340251200000|2012-06-21 04:00:00|5287|5277|5126|5125|5300|5295|5125|5124|17674586
1340337600000|2012-06-22 04:00:00|5180|5178|5200|5199|5201|5200|5140|5139|12531913
1340596800000|2012-06-25 04:00:00|5160|5151|5154|5153|5172|5171|5122|5121|8979492
1340683200000|2012-06-26 04:00:00|5185|5172|5189|5188|5222|5221|5132|5131|8442719
1340769600000|2012-06-27 04:00:00|5206|5182|5157|5156|5206|5190|5143|5142|11546649
1340856000000|2012-06-28 04:00:00|5137|5131|5171|5170|5186|5185|5090|5089|10514345
1340942400000|2012-06-29 04:00:00|5227|5218|5299|5298|5299|5298|5219|5218|8241042
1341201600000|2012-07-02 04:00:00|5300|5281|5299|5298|5325|5324|5252|5251|2274752
1341288000000|2012-07-03 04:00:00|5186|5182|5163|5163|5197|5197|5088|5087|12971329
1341460800000|2012-07-05 04:00:00|5154|5130|5214|5213|5229|5228|5151|5130|8109606
1341547200000|2012-07-06 04:00:00|5180|5175|5216|5215|5227|5226|5170|5168|6797667
1341806400000|2012-07-09 04:00:00|5234|5216|5213|5212|5234|5227|5173|5172|5691064
1341892800000|2012-07-10 04:00:00|5251|5242|5224|5223|5275|5274|5207|5206|7800225
1341979200000|2012-07-11 04:00:00|5231|5218|5165|5164|5261|5260|5139|5138|9178504
1342065600000|2012-07-12 04:00:00|5112|5099|5157|5156|5185|5184|5087|5086|9214350
1342152000000|2012-07-13 04:00:00|5189|5173|5210|5209|5220|5219|5171|5169|6970096
1342411200000|2012-07-16 04:00:00|5181|5170|5147|5145|5182|5180|5093|5092|8099555
1342497600000|2012-07-17 04:00:00|5094|5084|5073|5067|5110|5108|5029|5028|15519458
1342584000000|2012-07-18 04:00:00|5060|5042|5091|5086|5103|5102|5034|5031|8832706
1342670400000|2012-07-19 04:00:00|5110|5100|5093|5092|5138|5137|5051|5050|9739719
1342756800000|2012-07-20 04:00:00|5094|5088|5072|5071|5109|5108|5065|5064|8286214
1343016000000|2012-07-23 04:00:00|5016|5009|5097|5096|5125|5124|4986|4976|10087426
1343102400000|2012-07-24 04:00:00|5108|5095|5117|5116|5130|5129|5061|5060|8488509
1343188800000|2012-07-25 04:00:00|5150|5132|5110|5109|5185|5184|5101|5100|7912806
1343275200000|2012-07-26 04:00:00|5176|5167|5290|5289|5296|5296|5176|5167|11678194
1343361600000|2012-07-27 04:00:00|5300|5291|5373|5372|5428|5427|5291|5290|8514570
1343620800000|2012-07-30 04:00:00|5356|5342|5325|5324|5397|5376|5282|5281|8119139
1343707200000|2012-07-31 04:00:00|5300|5298|5218|5218|5300|5298|5213|5212|10070449
1343793600000|2012-08-01 04:00:00|5242|5230|5169|5168|5253|5252|5156|5155|7790508
1343880000000|2012-08-02 04:00:00|5155|5120|5140|5139|5209|5206|5121|5120|9065191
1344225600000|2012-08-06 04:00:00|5248|5231|5200|5199|5274|5273|5195|5194|6720619
1344312000000|2012-08-07 04:00:00|5231|5206|5238|5237|5253|5252|5179|5178|6181580
1344398400000|2012-08-08 04:00:00|5214|5204|5300|5276|5300|5284|5196|5195|4867861
1344484800000|2012-08-09 04:00:00|5258|5238|5315|5314|5343|5342|5258|5238|7746191
1344571200000|2012-08-10 04:00:00|5308|5293|5309|5304|5309|5308|5258|5257|8581242
1344830400000|2012-08-13 04:00:00|5315|5306|5283|5282|5323|5321|5265|5264|9353063
1344916800000|2012-08-14 04:00:00|5421|5420|5473|5472|5498|5497|5372|5370|18213877
1345003200000|2012-08-15 04:00:00|5477|5475|5502|5496|5535|5534|5471|5468|9240070
1345089600000|2012-08-16 04:00:00|5500|5495|5633|5632|5647|5646|5497|5495|9515195
1345176000000|2012-08-17 04:00:00|5629|5615|5677|5671|5718|5717|5608|5605|10312102
1345435200000|2012-08-20 04:00:00|5661|5651|5657|5656|5670|5667|5599|5598|7925690
1345521600000|2012-08-21 04:00:00|5668|5657|5635|5630|5690|5689|5613|5612|7684594
1345608000000|2012-08-22 04:00:00|5634|5624|5662|5661|5693|5692|5634|5624|6089201
1345694400000|2012-08-23 04:00:00|5659|5651|5656|5655|5694|5693|5646|5645|6013781
1345780800000|2012-08-24 04:00:00|5645|5634|5696|5695|5700|5699|5645|5634|5333429
1346040000000|2012-08-27 04:00:00|5703|5693|5669|5668|5705|5704|5643|5642|6765057
1346126400000|2012-08-28 04:00:00|5629|5619|5656|5651|5685|5684|5626|5619|4391003
1346212800000|2012-08-29 04:00:00|5680|5669|5689|5684|5701|5700|5655|5654|3965226
1346299200000|2012-08-30 04:00:00|5685|5670|5662|5661|5685|5680|5648|5647|5170196
1346385600000|2012-08-31 04:00:00|5687|5676|5676|5675|5698|5696|5656|5655|6262389
1346731200000|2012-09-04 04:00:00|5680|5668|5679|5675|5700|5699|5647|5646|4736903
1346817600000|2012-09-05 04:00:00|5696|5690|5657|5652|5700|5699|5638|5637|5552534
1346904000000|2012-09-06 04:00:00|5650|5650|5764|5763|5767|5766|5650|5650|7298820
1346990400000|2012-09-07 04:00:00|5789|5775|5726|5725|5789|5776|5705|5704|5875999
1347249600000|2012-09-10 04:00:00|5744|5736|5731|5730|5789|5788|5723|5722|6463585
1347336000000|2012-09-11 04:00:00|5730|5715|5673|5667|5730|5722|5662|5661|7145887
1347422400000|2012-09-12 04:00:00|5690|5683|5706|5705|5710|5709|5643|5642|7418156
1347508800000|2012-09-13 04:00:00|5711|5695|5831|5830|5839|5838|5681|5680|9993716
1347595200000|2012-09-14 04:00:00|5870|5869|5944|5943|5971|5970|5866|5863|11337101
1347854400000|2012-09-17 04:00:00|5922|5903|5890|5889|5948|5947|5868|5867|7045726
1347940800000|2012-09-18 04:00:00|5905|5898|5884|5883|5905|5901|5852|5851|4789897
1348027200000|2012-09-19 04:00:00|5916|5903|5948|5947|6000|5999|5904|5900|6188529
1348113600000|2012-09-20 04:00:00|5917|5904|5929|5928|5930|5930|5876|5876|5761882
1348200000000|2012-09-21 04:00:00|5968|5954|5942|5941|5993|5992|5932|5931|7367109
1348459200000|2012-09-24 04:00:00|5940|5927|5939|5938|5952|5951|5889|5888|4438448
1348545600000|2012-09-25 04:00:00|5984|5972|5973|5972|6058|6057|5963|5962|9037719
1348632000000|2012-09-26 04:00:00|5970|5954|5918|5917|6000|5992|5914|5913|8197783
1348718400000|2012-09-27 04:00:00|5948|5942|5990|5989|6020|6020|5925|5924|5248644
1348804800000|2012-09-28 04:00:00|5970|5963|6037|6034|6042|6041|5941|5940|6331439
1349064000000|2012-10-01 04:00:00|6091|6076|6058|6053|6091|6084|6034|6033|8014122
1349150400000|2012-10-02 04:00:00|6089|6080|6033|6032|6090|6085|6016|6015|6119272
1349236800000|2012-10-03 04:00:00|6050|6046|6177|6176|6178|6177|6038|6037|7319433
1349323200000|2012-10-04 04:00:00|6198|6188|6174|6173|6242|6241|6153|6152|8081100
1349409600000|2012-10-05 04:00:00|6195|6190|6322|6316|6322|6319|6194|6185|9167866
1349668800000|2012-10-08 04:00:00|6300|6290|6188|6187|6310|6307|6175|6174|9158666
1349755200000|2012-10-09 04:00:00|6173|6156|6096|6095|6173|6164|6096|6095|9143431
1349841600000|2012-10-10 04:00:00|6069|6060|5975|5974|6106|6104|5962|5961|14635950
1349928000000|2012-10-11 04:00:00|5992|5986|5902|5901|6000|5990|5875|5875|9894057
1350014400000|2012-10-12 04:00:00|5927|5909|5958|5957|5982|5981|5919|5909|5886001
1350273600000|2012-10-15 04:00:00|5988|5980|6066|6065|6075|6074|5976|5975|7003055
1350360000000|2012-10-16 04:00:00|6086|6076|6086|6085|6100|6099|6044|6043|6312913
1350446400000|2012-10-17 04:00:00|6130|6128|6140|6139|6212|6211|6116|6115|10646306
1350532800000|2012-10-18 04:00:00|6139|6129|6181|6180|6190|6189|6138|6123|8846799
1350619200000|2012-10-19 04:00:00|6177|6161|6190|6189|6203|6202|6152|6151|9858071
1350878400000|2012-10-22 04:00:00|6178|6169|6205|6204|6205|6204|6144|6143|7231010
1350964800000|2012-10-23 04:00:00|6155|6149|6176|6171|6178|6177|6107|6106|7461125
1351051200000|2012-10-24 04:00:00|6198|6193|6129|6128|6224|6223|6124|6123|6791257
1351137600000|2012-10-25 04:00:00|6173|6154|6047|6046|6190|6188|6032|6031|8486818
1351224000000|2012-10-26 04:00:00|6048|6036|6005|6004|6048|6045|5945|5944|9547728
1351656000000|2012-10-31 04:00:00|6290|6283|6139|6138|6290|6288|6090|6089|11738541
1351742400000|2012-11-01 04:00:00|6200|6192|6226|6225|6239|6238|6172|6171|6327096
1351828800000|2012-11-02 04:00:00|6258|6245|6202|6201|6291|6290|6199|6198|7974952
1352091600000|2012-11-05 05:00:00|6204|6192|6240|6239|6253|6252|6197|6192|4595271
1352178000000|2012-11-06 05:00:00|6260|6252|6259|6258|6290|6289|6234|6233|6481148
1352264400000|2012-11-07 05:00:00|6238|6226|6200|6199|6239|6236|6144|6143|8217848
1352350800000|2012-11-08 05:00:00|6184|6172|6087|6086|6200|6196|6086|6085|6842905
1352437200000|2012-11-09 05:00:00|6073|6060|6095|6094|6136|6135|6032|6031|5941443
1352696400000|2012-11-12 05:00:00|6127|6120|6123|6116|6143|6142|6051|6050|7602424
1352782800000|2012-11-13 05:00:00|6250|6243|6352|6335|6444|6443|6235|6231|20173587
1352869200000|2012-11-14 05:00:00|6330|6320|6148|6147|6350|6348|6133|6132|12657215
1352955600000|2012-11-15 05:00:00|6138|6125|6126|6125|6188|6186|6104|6103|7746882
1353042000000|2012-11-16 05:00:00|6150|6101|6215|6208|6228|6227|6108|6101|8400179
1353301200000|2012-11-19 05:00:00|6250|6248|6335|6330|6335|6333|6231|6230|9165274
1353387600000|2012-11-20 05:00:00|6330|6320|6385|6380|6387|6386|6315|6314|8143467
1353474000000|2012-11-21 05:00:00|6366|6356|6410|6409|6419|6418|6351|6350|5164912
1353646800000|2012-11-23 05:00:00|6438|6433|6481|6480|6483|6482|6413|6412|3412069
1353906000000|2012-11-26 05:00:00|6461|6452|6469|6468|6489|6485|6417|6416|5460531
1353992400000|2012-11-27 05:00:00|6410|6394|6422|6414|6446|6445|6358|6356|7774770
1354078800000|2012-11-28 05:00:00|6387|6366|6482|6481|6485|6484|6338|6337|7049057
1354165200000|2012-11-29 05:00:00|6473|6455|6423|6422|6500|6499|6411|6410|7213863
1354251600000|2012-11-30 05:00:00|6449|6429|6512|6506|6523|6522|6405|6404|6876165
1354510800000|2012-12-03 05:00:00|6511|6498|6501|6496|6577|6576|6491|6490|6108715
1354597200000|2012-12-04 05:00:00|6502|6493|6426|6425|6502|6497|6424|6423|6331458
1354683600000|2012-12-05 05:00:00|6420|6407|6402|6401|6448|6447|6346|6345|5615780
1354770000000|2012-12-06 05:00:00|6417|6400|6435|6434|6445|6444|6365|6364|5319619
1354856400000|2012-12-07 05:00:00|6478|6471|6446|6445|6481|6474|6405|6404|5723515
1355115600000|2012-12-10 05:00:00|6434|6415|6305|6304|6436|6427|6304|6303|7520748
1355202000000|2012-12-11 05:00:00|6339|6331|6291|6290|6352|6348|6276|6275|6283212
1355288400000|2012-12-12 05:00:00|6321|6313|6293|6292|6324|6323|6267|6265|6769763
1355374800000|2012-12-13 05:00:00|6321|6308|6245|6240|6328|6327|6236|6235|5572308
1355461200000|2012-12-14 05:00:00|6242|6234|6207|6206|6245|6236|6181|6179|4575807
1355720400000|2012-12-17 05:00:00|6210|6202|6332|6331|6334|6333|6200|6189|7598218
1355806800000|2012-12-18 05:00:00|6338|6328|6301|6300|6343|6339|6271|6270|7119158
1355893200000|2012-12-19 05:00:00|6314|6303|6177|6176|6318|6313|6176|6175|6164301
1355979600000|2012-12-20 05:00:00|6150|6146|6197|6196|6198|6197|6124|6123|7866085
1356066000000|2012-12-21 05:00:00|6148|6136|6134|6133|6161|6159|6056|6055|10453449
1356325200000|2012-12-24 05:00:00|6146|6080|6158|6157|6197|6196|6101|6080|2649845
1356498000000|2012-12-26 05:00:00|6157|6149|6114|6113|6170|6169|6101|6100|4203024
1356584400000|2012-12-27 05:00:00|6108|6092|6107|6106|6142|6140|6022|6021|6605907
1356670800000|2012-12-28 05:00:00|6061|6051|6065|6064|6152|6151|6030|6029|6078356
1356930000000|2012-12-31 05:00:00|6042|6034|6187|6185|6187|6186|6034|6032|7070242
1357102800000|2013-01-02 05:00:00|6370|6359|6347|6346|6383|6362|6261|6260|7720923
1357189200000|2013-01-03 05:00:00|6389|6378|6337|6331|6398|6392|6309|6308|5291640
1357275600000|2013-01-04 05:00:00|6321|6315|6318|6316|6338|6337|6301|6300|4366211
1357534800000|2013-01-07 05:00:00|6255|6229|6286|6285|6300|6299|6247|6229|5139745
1357621200000|2013-01-08 05:00:00|6278|6272|6323|6322|6346|6345|6274|6269|4370356
1357707600000|2013-01-09 05:00:00|6361|6348|6317|6316|6363|6358|6302|6301|4311428
1357794000000|2013-01-10 05:00:00|6340|6321|6361|6360|6363|6362|6279|6278|5708234
1357880400000|2013-01-11 05:00:00|6367|6336|6370|6368|6376|6375|6335|6334|4116426
1358139600000|2013-01-14 05:00:00|6376|6356|6350|6348|6389|6388|6340|6339|3788179
1358226000000|2013-01-15 05:00:00|6359|6339|6394|6393|6402|6401|6348|6336|4781531
1358312400000|2013-01-16 05:00:00|6372|6362|6383|6382|6400|6399|6356|6355|3482200
1358398800000|2013-01-17 05:00:00|6415|6409|6507|6506|6529|6528|6404|6403|7214377
1358485200000|2013-01-18 05:00:00|6520|6518|6549|6510|6549|6547|6497|6496|5980268
1358830800000|2013-01-22 05:00:00|6539|6525|6575|6574|6599|6598|6527|6525|5054146
1358917200000|2013-01-23 05:00:00|6548|6541|6646|6645|6648|6647|6531|6530|6034735
1359003600000|2013-01-24 05:00:00|6671|6655|6735|6734|6769|6768|6663|6655|7999061
1359090000000|2013-01-25 05:00:00|6762|6749|6783|6782|6813|6812|6730|6729|6818950
1359349200000|2013-01-28 05:00:00|6803|6791|6759|6758|6803|6799|6726|6725|5972963
1359435600000|2013-01-29 05:00:00|6750|6742|6718|6717|6780|6779|6698|6697|6203410
1359522000000|2013-01-30 05:00:00|6725|6708|6725|6724|6759|6757|6702|6700|4748539
1359608400000|2013-01-31 05:00:00|6723|6721|6693|6692|6757|6756|6693|6692|4533997
1359694800000|2013-02-01 05:00:00|6755|6746|6730|6729|6775|6774|6721|6719|4551060
1359954000000|2013-02-04 05:00:00|6695|6686|6637|6636|6723|6721|6634|6633|4300230
1360040400000|2013-02-05 05:00:00|6666|6657|6640|6639|6693|6692|6632|6631|6406036
1360126800000|2013-02-06 05:00:00|6612|6601|6667|6666|6673|6672|6601|6600|4722454
1360213200000|2013-02-07 05:00:00|6665|6661|6631|6630|6675|6669|6583|6582|5248074
1360299600000|2013-02-08 05:00:00|6656|6644|6702|6701|6702|6701|6644|6640|3880889
1360558800000|2013-02-11 05:00:00|6688|6677|6639|6638|6698|6695|6623|6622|3402046
1360645200000|2013-02-12 05:00:00|6671|6670|6734|6733|6743|6742|6654|6652|4543931
1360731600000|2013-02-13 05:00:00|6756|6747|6745|6744|6767|6766|6719|6718|3460865
1360818000000|2013-02-14 05:00:00|6704|6691|6735|6734|6747|6746|6699|6691|3777822
1360904400000|2013-02-15 05:00:00|6786|6750|6749|6748|6799|6797|6681|6680|7500993
1361250000000|2013-02-19 05:00:00|6763|6756|6758|6753|6793|6792|6696|6695|4928778
1361336400000|2013-02-20 05:00:00|6750|6743|6647|6641|6760|6759|6638|6637|4331655
1361422800000|2013-02-21 05:00:00|6586|6576|6435|6434|6598|6588|6430|6429|9905843
1361509200000|2013-02-22 05:00:00|6488|6481|6570|6554|6575|6574|6464|6455|6516274
1361768400000|2013-02-25 05:00:00|6606|6595|6404|6392|6655|6652|6384|6382|9546795
1361854800000|2013-02-26 05:00:00|6568|6557|6760|6758|6800|6799|6559|6555|21100001
1361941200000|2013-02-27 05:00:00|6765|6753|6808|6801|6829|6828|6738|6737|13264822
1362027600000|2013-02-28 05:00:00|6796|6784|6853|6846|6919|6918|6789|6784|7440190
1362114000000|2013-03-01 05:00:00|6838|6825|6904|6903|6912|6911|6810|6808|5706737
1362373200000|2013-03-04 05:00:00|6895|6894|7030|7025|7030|7029|6894|6892|7446148
1362459600000|2013-03-05 05:00:00|7058|7057|7051|7041|7097|7096|7012|7011|7325998
1362546000000|2013-03-06 05:00:00|7047|7038|7050|7042|7096|7095|7028|7027|4849415
1362632400000|2013-03-07 05:00:00|7048|7031|7026|7025|7050|7047|6995|6994|4611289
1362718800000|2013-03-08 05:00:00|7067|7059|7138|7131|7145|7144|7039|7038|6043114
1362974400000|2013-03-11 04:00:00|7137|7121|7130|7129|7139|7137|7101|7100|4355845
1363060800000|2013-03-12 04:00:00|7091|7084|7076|7069|7115|7113|7047|7046|3980464
1363147200000|2013-03-13 04:00:00|7091|7072|7079|7072|7095|7094|7035|7034|4840393
1363233600000|2013-03-14 04:00:00|7087|7078|7028|7021|7100|7096|7019|7018|5285614
1363320000000|2013-03-15 04:00:00|7017|7002|6919|6913|7032|7012|6913|6912|9239662
1363579200000|2013-03-18 04:00:00|6859|6850|6938|6931|6991|6990|6852|6849|5455766
1363665600000|2013-03-19 04:00:00|6940|6937|6883|6879|6974|6973|6857|6855|6352003
1363752000000|2013-03-20 04:00:00|6942|6930|6892|6885|6955|6952|6884|6883|4665221
1363838400000|2013-03-21 04:00:00|6876|6864|6898|6897|6931|6930|6843|6842|6822200
1363924800000|2013-03-22 04:00:00|6932|6920|6968|6950|6970|6957|6881|6880|3940952
1364184000000|2013-03-25 04:00:00|6981|6952|6952|6947|7036|7035|6928|6927|6343659
1364270400000|2013-03-26 04:00:00|6968|6953|7010|7003|7040|7039|6955|6952|4380836
1364356800000|2013-03-27 04:00:00|6925|6915|6966|6962|6970|6969|6903|6900|3797842
1364443200000|2013-03-28 04:00:00|6962|6941|6981|6970|6997|6996|6934|6930|5496170
1364788800000|2013-04-01 04:00:00|6964|6956|6969|6964|7030|7029|6959|6952|4663456
1364875200000|2013-04-02 04:00:00|6992|6985|7101|7097|7105|7104|6989|6979|6824663
1364961600000|2013-04-03 04:00:00|7090|7082|7040|7033|7100|7089|7003|7001|7353413
1365048000000|2013-04-04 04:00:00|7039|7023|7070|7066|7081|7080|7012|7008|5850377
1365134400000|2013-04-05 04:00:00|7000|6999|7010|7004|7026|7025|6961|6960|6041020
1365393600000|2013-04-08 04:00:00|7001|6980|7125|7121|7125|7124|6997|6980|5358447
1365480000000|2013-04-09 04:00:00|7128|7115|7124|7116|7157|7156|7096|7095|5576952
1365566400000|2013-04-10 04:00:00|7138|7122|7171|7164|7179|7178|7098|7097|5064648
1365652800000|2013-04-11 04:00:00|7186|7158|7193|7185|7260|7259|7174|7158|6938876
1365739200000|2013-04-12 04:00:00|7258|7252|7370|7361|7372|7365|7224|7213|8988867
1365998400000|2013-04-15 04:00:00|7344|7335|7227|7221|7419|7418|7222|7221|7684628
1366084800000|2013-04-16 04:00:00|7265|7255|7251|7242|7281|7280|7203|7202|7186801
1366171200000|2013-04-17 04:00:00|7223|7214|7282|7275|7298|7297|7195|7192|8258378
1366257600000|2013-04-18 04:00:00|7274|7254|7252|7246|7291|7290|7229|7228|6955160
1366344000000|2013-04-19 04:00:00|7296|7276|7402|7379|7428|7427|7284|7259|8087765
1366603200000|2013-04-22 04:00:00|7403|7391|7389|7379|7422|7420|7324|7323|5567467
1366689600000|2013-04-23 04:00:00|7420|7411|7340|7332|7460|7459|7268|7263|7219121
1366776000000|2013-04-24 04:00:00|7369|7353|7328|7328|7385|7382|7327|7326|5189845
1366862400000|2013-04-25 04:00:00|7337|7325|7341|7334|7380|7379|7321|7319|5214501
1366948800000|2013-04-26 04:00:00|7326|7308|7341|7335|7370|7369|7317|7304|4185740
1367208000000|2013-04-29 04:00:00|7352|7343|7374|7361|7403|7402|7340|7335|4268118
1367294400000|2013-04-30 04:00:00|7350|7343|7338|7332|7400|7399|7323|7322|5718578
1367380800000|2013-05-01 04:00:00|7319|7309|7279|7275|7360|7358|7265|7264|5131838
1367467200000|2013-05-02 04:00:00|7285|7271|7335|7328|7349|7348|7270|7250|3491023
1367553600000|2013-05-03 04:00:00|7378|7372|7399|7371|7442|7441|7373|7370|4398266
1367812800000|2013-05-06 04:00:00|7413|7383|7537|7522|7537|7536|7394|7383|5460068
1367899200000|2013-05-07 04:00:00|7524|7520|7506|7505|7530|7528|7460|7459|5032521
1367985600000|2013-05-08 04:00:00|7523|7518|7544|7539|7550|7549|7493|7491|6053495
1368072000000|2013-05-09 04:00:00|7541|7535|7589|7584|7619|7618|7538|7535|5982254
1368158400000|2013-05-10 04:00:00|7615|7600|7599|7588|7621|7620|7542|7541|4605429
1368417600000|2013-05-13 04:00:00|7599|7595|7670|7660|7685|7684|7596|7595|4126962
1368504000000|2013-05-14 04:00:00|7682|7670|7735|7728|7742|7741|7679|7670|5247055
1368590400000|2013-05-15 04:00:00|7762|7760|7790|7784|7826|7825|7744|7743|6157943
1368676800000|2013-05-16 04:00:00|7755|7750|7682|7672|7788|7786|7670|7669|7542292
1368763200000|2013-05-17 04:00:00|7634|7620|7686|7685|7715|7714|7631|7620|7768955
1369022400000|2013-05-20 04:00:00|7687|7677|7684|7674|7700|7699|7651|7650|8017710
1369108800000|2013-05-21 04:00:00|7932|7930|7884|7867|7947|7946|7807|7806|12763339
1369195200000|2013-05-22 04:00:00|7930|7926|7969|7969|8157|8156|7920|7916|12426120
1369281600000|2013-05-23 04:00:00|7892|7885|7895|7890|7924|7922|7779|7778|8675393
1369368000000|2013-05-24 04:00:00|7850|7840|7910|7888|7940|7939|7834|7832|5651381
1369713600000|2013-05-28 04:00:00|7994|7988|7985|7937|8063|8062|7950|7935|6617019
1369800000000|2013-05-29 04:00:00|7941|7935|7956|7950|7987|7986|7910|7909|6410513
1369886400000|2013-05-30 04:00:00|7957|7948|7948|7936|8012|8010|7914|7913|5011235
1369972800000|2013-05-31 04:00:00|7953|7947|7874|7864|8039|8037|7869|7864|5468187
1370232000000|2013-06-03 04:00:00|7872|7860|7908|7903|7908|7907|7807|7805|5650164
1370318400000|2013-06-04 04:00:00|7850|7847|7662|7660|7881|7878|7610|7607|7951070
1370404800000|2013-06-05 04:00:00|7618|7615|7515|7510|7685|7681|7491|7490|7925278
1370491200000|2013-06-06 04:00:00|7520|7489|7729|7725|7738|7736|7511|7489|10449590
1370577600000|2013-06-07 04:00:00|7784|7769|7879|7867|7898|7896|7766|7760|5833092
1370836800000|2013-06-10 04:00:00|7894|7892|7777|7766|7970|7968|7754|7753|6731332
1370923200000|2013-06-11 04:00:00|7731|7711|7767|7755|7854|7853|7696|7693|5585282
1371009600000|2013-06-12 04:00:00|7809|7801|7644|7632|7830|7829|7637|7632|6545601
1371096000000|2013-06-13 04:00:00|7638|7621|7655|7646|7683|7682|7610|7600|8144519
1371182400000|2013-06-14 04:00:00|7622|7611|7667|7619|7696|7695|7607|7606|6637762
1371441600000|2013-06-17 04:00:00|7743|7724|7618|7607|7748|7746|7570|7569|8193697
1371528000000|2013-06-18 04:00:00|7625|7622|7721|7716|7737|7736|7623|7622|5727406
1371614400000|2013-06-19 04:00:00|7717|7710|7593|7592|7729|7726|7593|7592|7637916
1371700800000|2013-06-20 04:00:00|7543|7534|7392|7384|7544|7541|7381|7380|11457799
1371787200000|2013-06-21 04:00:00|7460|7440|7424|7382|7472|7468|7304|7302|11604440
1372046400000|2013-06-24 04:00:00|7295|7231|7356|7345|7403|7402|7242|7231|9675898
1372132800000|2013-06-25 04:00:00|7420|7393|7417|7405|7473|7472|7381|7380|7499459
1372219200000|2013-06-26 04:00:00|7481|7464|7573|7564|7587|7586|7460|7458|6371358
1372305600000|2013-06-27 04:00:00|7621|7593|7631|7621|7683|7682|7581|7579|4938936
1372392000000|2013-06-28 04:00:00|7616|7601|7713|7704|7779|7778|7595|7586|8004862
1372651200000|2013-07-01 04:00:00|7777|7762|7687|7686|7782|7780|7664|7663|6203994
1372737600000|2013-07-02 04:00:00|7741|7711|7735|7711|7792|7791|7697|7696|5737537
1372824000000|2013-07-03 04:00:00|7700|7698|7796|7750|7799|7798|7693|7692|2829811
1372996800000|2013-07-05 04:00:00|7791|7777|7831|7826|7856|7855|7740|7740|4663636
1373256000000|2013-07-08 04:00:00|7863|7856|7923|7919|7954|7953|7859|7849|5480159
1373342400000|2013-07-09 04:00:00|7954|7939|7972|7967|8016|8015|7933|7932|4191191
1373428800000|2013-07-10 04:00:00|7961|7956|7979|7939|7980|7969|7862|7861|5131844
1373515200000|2013-07-11 04:00:00|8030|8026|7994|7985|8069|8067|7958|7957|5744831
1373601600000|2013-07-12 04:00:00|7995|7968|8058|8048|8075|8074|7995|7968|4586963
1373860800000|2013-07-15 04:00:00|8070|8062|8064|8038|8115|8115|8018|8017|4281344
1373947200000|2013-07-16 04:00:00|8047|8045|8027|8016|8069|8062|7985|7984|4312964
1374033600000|2013-07-17 04:00:00|8081|8076|8052|8043|8123|8122|8040|8039|5010276
1374120000000|2013-07-18 04:00:00|8025|8006|8002|8001|8046|8045|7997|7996|5029365
1374206400000|2013-07-19 04:00:00|8004|7989|7989|7988|8012|8011|7943|7941|5424800
1374465600000|2013-07-22 04:00:00|7994|7960|8003|7995|8012|8006|7926|7925|5350704
1374552000000|2013-07-23 04:00:00|8021|8011|8023|8017|8048|8047|7987|7986|3965675
1374638400000|2013-07-24 04:00:00|8053|8041|8030|8024|8053|8044|7958|7957|4218515
1374724800000|2013-07-25 04:00:00|8011|8005|7898|7887|8011|8009|7790|7789|9171764
1374811200000|2013-07-26 04:00:00|7842|7837|7885|7867|7937|7936|7828|7824|4875988
1375070400000|2013-07-29 04:00:00|7865|7856|7875|7865|7898|7897|7839|7838|4239819
1375156800000|2013-07-30 04:00:00|7917|7909|7866|7858|7929|7926|7852|7851|4292983
1375243200000|2013-07-31 04:00:00|7891|7884|7914|7901|7973|7972|7883|7882|5071048
1375329600000|2013-08-01 04:00:00|7949|7944|7867|7863|7997|7996|7862|7861|6056108
1375416000000|2013-08-02 04:00:00|7870|7864|8035|8034|8050|8049|7851|7848|4352457
1375675200000|2013-08-05 04:00:00|8009|7986|7972|7965|8009|7994|7938|7937|3103841
1375761600000|2013-08-06 04:00:00|7962|7955|8012|8004|8034|8033|7875|7874|5062558
1375848000000|2013-08-07 04:00:00|7956|7948|7885|7879|7958|7951|7861|7860|5030186
1375934400000|2013-08-08 04:00:00|7945|7943|8005|7999|8022|8021|7910|7909|4060744
1376020800000|2013-08-09 04:00:00|7969|7947|7903|7891|7973|7971|7854|7852|4739461
1376280000000|2013-08-12 04:00:00|7858|7851|7942|7914|7955|7954|7858|7851|3520757
1376366400000|2013-08-13 04:00:00|7922|7910|7948|7942|7964|7961|7809|7808|6351012
1376452800000|2013-08-14 04:00:00|7923|7917|7749|7738|7927|7919|7719|7718|8200863
1376539200000|2013-08-15 04:00:00|7648|7641|7519|7510|7661|7657|7487|7486|12627681
1376625600000|2013-08-16 04:00:00|7520|7515|7544|7532|7635|7634|7496|7493|8580454
1376884800000|2013-08-19 04:00:00|7551|7541|7524|7520|7644|7643|7519|7518|8595958
1376971200000|2013-08-20 04:00:00|7717|7702|7435|7425|7724|7713|7430|7425|15393707
1377057600000|2013-08-21 04:00:00|7467|7460|7375|7368|7533|7532|7344|7343|9861300
1377144000000|2013-08-22 04:00:00|7397|7382|7403|7399|7421|7420|7335|7333|6072252
1377230400000|2013-08-23 04:00:00|7422|7410|7392|7383|7422|7418|7313|7311|6571678
1377489600000|2013-08-26 04:00:00|7391|7383|7547|7540|7615|7614|7384|7380|9413961
1377576000000|2013-08-27 04:00:00|7490|7484|7417|7409|7524|7522|7396|7395|7304979
1377662400000|2013-08-28 04:00:00|7406|7402|7508|7503|7532|7531|7403|7400|6207992
1377748800000|2013-08-29 04:00:00|7497|7496|7507|7503|7562|7561|7481|7476|5038235
1377835200000|2013-08-30 04:00:00|7521|7510|7453|7446|7521|7512|7419|7418|5147640
1378180800000|2013-09-03 04:00:00|7489|7487|7402|7393|7525|7524|7369|7368|6441152
1378267200000|2013-09-04 04:00:00|7401|7395|7418|7411|7451|7450|7375|7374|7674688
1378353600000|2013-09-05 04:00:00|7411|7400|7299|7293|7422|7420|7285|7284|9899533
1378440000000|2013-09-06 04:00:00|7356|7344|7274|7270|7357|7353|7222|7221|8969639
1378699200000|2013-09-09 04:00:00|7299|7286|7358|7353|7379|7378|7299|7286|5222421
1378785600000|2013-09-10 04:00:00|7402|7393|7463|7456|7466|7465|7375|7373|5760826
1378872000000|2013-09-11 04:00:00|7469|7463|7508|7500|7511|7510|7416|7415|5794152
1378958400000|2013-09-12 04:00:00|7519|7509|7541|7536|7574|7573|7498|7497|6579613
1379044800000|2013-09-13 04:00:00|7532|7526|7512|7511|7544|7541|7485|7484|4478537
1379304000000|2013-09-16 04:00:00|7605|7596|7555|7549|7631|7624|7521|7520|5766072
1379390400000|2013-09-17 04:00:00|7561|7554|7586|7578|7616|7615|7559|7552|5620007
1379476800000|2013-09-18 04:00:00|7583|7577|7741|7734|7798|7797|7537|7536|9540166
1379563200000|2013-09-19 04:00:00|7790|7781|7858|7849|7872|7871|7765|7764|6966987
1379649600000|2013-09-20 04:00:00|7881|7873|7703|7700|7881|7879|7701|7700|9601997
1379908800000|2013-09-23 04:00:00|7645|7634|7592|7586|7671|7668|7577|7576|5673077
1379995200000|2013-09-24 04:00:00|7580|7569|7609|7604|7677|7676|7558|7557|4658132
1380081600000|2013-09-25 04:00:00|7598|7596|7557|7549|7631|7630|7527|7526|5878819
1380168000000|2013-09-26 04:00:00|7572|7565|7612|7605|7642|7641|7564|7561|3410632
1380254400000|2013-09-27 04:00:00|7572|7559|7604|7574|7610|7609|7545|7536|3514995
1380513600000|2013-09-30 04:00:00|7520|7517|7593|7569|7606|7606|7502|7490|4829819
1380600000000|2013-10-01 04:00:00|7584|7583|7633|7626|7643|7641|7579|7574|3902930
1380686400000|2013-10-02 04:00:00|7588|7574|7630|7625|7638|7637|7546|7541|4474096
1380772800000|2013-10-03 04:00:00|7639|7635|7594|7575|7683|7680|7551|7550|5871494
1380859200000|2013-10-04 04:00:00|7580|7580|7579|7574|7625|7624|7550|7546|4046026
1381118400000|2013-10-07 04:00:00|7540|7536|7518|7509|7585|7584|7510|7509|4512504
1381204800000|2013-10-08 04:00:00|7512|7501|7471|7424|7527|7526|7417|7416|7557818
1381291200000|2013-10-09 04:00:00|7445|7435|7419|7411|7465|7464|7391|7390|6429729
1381377600000|2013-10-10 04:00:00|7508|7500|7552|7543|7552|7550|7475|7472|5640638
1381464000000|2013-10-11 04:00:00|7559|7542|7656|7621|7663|7662|7547|7542|6477437
1381723200000|2013-10-14 04:00:00|7584|7558|7640|7631|7652|7651|7577|7558|3794430
1381809600000|2013-10-15 04:00:00|7616|7596|7524|7508|7625|7621|7510|7507|5826003
1381896000000|2013-10-16 04:00:00|7553|7541|7498|7490|7561|7554|7459|7457|9848266
1381982400000|2013-10-17 04:00:00|7453|7451|7579|7571|7582|7581|7453|7451|5905262
1382068800000|2013-10-18 04:00:00|7519|7518|7470|7441|7550|7533|7376|7374|13204499
1382328000000|2013-10-21 04:00:00|7460|7447|7465|7457|7480|7479|7417|7414|5879427
1382414400000|2013-10-22 04:00:00|7507|7506|7488|7450|7513|7512|7460|7450|5687124
1382500800000|2013-10-23 04:00:00|7454|7452|7512|7505|7542|7541|7454|7451|5070792
1382587200000|2013-10-24 04:00:00|7543|7537|7688|7675|7688|7683|7542|7537|7477996
1382673600000|2013-10-25 04:00:00|7669|7645|7625|7625|7669|7660|7602|7601|5091235
1382932800000|2013-10-28 04:00:00|7622|7608|7611|7601|7642|7638|7581|7580|4872771
1383019200000|2013-10-29 04:00:00|7637|7623|7755|7748|7755|7754|7634|7623|6712159
1383105600000|2013-10-30 04:00:00|7770|7751|7789|7788|7860|7859|7752|7751|6860637
1383192000000|2013-10-31 04:00:00|7808|7798|7793|7789|7845|7844|7753|7752|6156799
1383278400000|2013-11-01 04:00:00|7798|7797|7741|7693|7806|7801|7685|7684|6337825
1383541200000|2013-11-04 05:00:00|7723|7715|7703|7698|7742|7741|7662|7661|3175163
1383627600000|2013-11-05 05:00:00|7674|7673|7667|7661|7682|7679|7607|7606|5081628
1383714000000|2013-11-06 05:00:00|7678|7670|7645|7638|7679|7678|7592|7591|4503144
1383800400000|2013-11-07 05:00:00|7688|7686|7573|7567|7720|7718|7568|7567|4751351
1383886800000|2013-11-08 05:00:00|7527|7526|7549|7543|7571|7570|7480|7478|8150516
1384146000000|2013-11-11 05:00:00|7524|7522|7553|7531|7553|7552|7495|7493|5226245
1384232400000|2013-11-12 05:00:00|7574|7573|7623|7615|7659|7657|7573|7572|6216805
1384318800000|2013-11-13 05:00:00|7576|7569|7760|7756|7769|7768|7572|7568|5716099
1384405200000|2013-11-14 05:00:00|7814|7806|7895|7891|7934|7933|7811|7804|6409417
1384491600000|2013-11-15 05:00:00|7889|7879|8008|7990|8009|8009|7857|7854|7585583
1384750800000|2013-11-18 05:00:00|8002|7998|7981|7963|8047|8046|7920|7918|8116351
1384837200000|2013-11-19 05:00:00|8228|8220|8044|8000|8228|8224|8026|8000|11384258
1384923600000|2013-11-20 05:00:00|8065|8046|7978|7972|8065|8060|7939|7938|6608962
1385010000000|2013-11-21 05:00:00|8017|8000|7987|7980|8017|8005|7939|7936|4768216
1385096400000|2013-11-22 05:00:00|7982|7957|7937|7911|7985|7977|7879|7878|7218094
1385355600000|2013-11-25 05:00:00|7946|7928|7976|7975|8004|8003|7943|7928|5064747
1385442000000|2013-11-26 05:00:00|8028|8013|8041|8034|8090|8089|8010|8007|6025185
1385528400000|2013-11-27 05:00:00|8035|8019|8070|8063|8076|8075|8013|8011|4132321
1385701200000|2013-11-29 05:00:00|8095|8083|8073|8050|8139|8138|8064|8050|2648366
1385960400000|2013-12-02 05:00:00|8059|8048|7980|7971|8075|8072|7953|7952|4996864
1386046800000|2013-12-03 05:00:00|7892|7891|7874|7870|7949|7942|7832|7831|6372413
1386133200000|2013-12-04 05:00:00|7820|7811|7842|7836|7876|7875|7773|7771|6301431
1386219600000|2013-12-05 05:00:00|7833|7824|7856|7850|7954|7952|7828|7822|5744807
1386306000000|2013-12-06 05:00:00|7913|7907|7991|7978|8005|8004|7882|7881|4193683
1386565200000|2013-12-09 05:00:00|7994|7979|7964|7961|8060|8059|7954|7953|4564973
1386651600000|2013-12-10 05:00:00|7938|7930|7865|7859|7993|7989|7841|7840|6601278
1386738000000|2013-12-11 05:00:00|7857|7837|7901|7895|7981|7980|7842|7837|6893738
1386824400000|2013-12-12 05:00:00|7900|7899|7860|7850|7920|7918|7829|7828|6860010
1386910800000|2013-12-13 05:00:00|7903|7901|7905|7895|7958|7957|7853|7852|5261312
1387170000000|2013-12-16 05:00:00|7927|7925|7913|7902|7977|7974|7894|7893|5108848
1387256400000|2013-12-17 05:00:00|7939|7935|7866|7858|7940|7937|7862|7858|4644904
1387342800000|2013-12-18 05:00:00|7880|7876|8062|7996|8062|8005|7833|7830|6823993
1387429200000|2013-12-19 05:00:00|8023|8000|7998|7993|8048|8044|7965|7964|5617797
1387515600000|2013-12-20 05:00:00|8026|8017|8023|8011|8083|8082|8006|8005|7069478
1387774800000|2013-12-23 05:00:00|8038|8003|8060|8050|8093|8092|8024|8003|3370975
1387861200000|2013-12-24 05:00:00|8075|8036|8080|8059|8097|8096|8060|8036|1544966
1388034000000|2013-12-26 05:00:00|8091|8074|8158|8153|8175|8174|8082|8074|3342671
1388120400000|2013-12-27 05:00:00|8169|8165|8245|8158|8250|8223|8123|8122|3291361
1388379600000|2013-12-30 05:00:00|8183|8165|8197|8189|8198|8195|8146|8145|3069980
1388466000000|2013-12-31 05:00:00|8202|8177|8258|8228|8266|8246|8172|8171|3534391
1388638800000|2014-01-02 05:00:00|8211|8174|8205|8201|8257|8253|8180|8174|3574075
1388725200000|2014-01-03 05:00:00|8193|8184|8199|8186|8249|8248|8184|8183|3065187
1388984400000|2014-01-06 05:00:00|8171|8167|8113|8108|8198|8193|8111|8108|4455098
1389070800000|2014-01-07 05:00:00|8157|8128|8154|8146|8193|8191|8109|8108|3789375
1389157200000|2014-01-08 05:00:00|8174|8149|8192|8185|8195|8194|8103|8101|3798693
1389243600000|2014-01-09 05:00:00|8203|8182|8159|8154|8203|8193|8098|8097|4054807
1389330000000|2014-01-10 05:00:00|8195|8172|8203|8198|8205|8203|8143|8141|3702371
1389589200000|2014-01-13 05:00:00|8169|8141|8103|8094|8213|8211|8097|8094|5189432
1389675600000|2014-01-14 05:00:00|8136|8115|8106|8098|8150|8145|8062|8060|4369718
1389762000000|2014-01-15 05:00:00|8084|8076|8110|8105|8143|8142|8075|8074|4545264
1389848400000|2014-01-16 05:00:00|8105|8090|8130|8123|8138|8137|8078|8077|3885185
1389934800000|2014-01-17 05:00:00|8132|8130|8101|8093|8137|8135|8065|8064|4272384
1390280400000|2014-01-21 05:00:00|8127|8119|8050|8044|8150|8149|7981|7980|5731403
1390366800000|2014-01-22 05:00:00|8071|8065|8023|8017|8082|8079|7993|7991|5025716
1390453200000|2014-01-23 05:00:00|7953|7951|8027|8022|8030|8029|7924|7919|5024846
1390539600000|2014-01-24 05:00:00|7967|7960|7925|7913|8000|7997|7916|7913|5483407
1390798800000|2014-01-27 05:00:00|7903|7886|7897|7890|7918|7917|7852|7851|5583482
1390885200000|2014-01-28 05:00:00|7841|7831|7857|7847|7893|7892|7787|7782|8553124
1390971600000|2014-01-29 05:00:00|7839|7826|7677|7664|7876|7875|7664|7663|7983020
1391058000000|2014-01-30 05:00:00|7731|7723|7696|7690|7777|7776|7665|7664|6009672
1391144400000|2014-01-31 05:00:00|7623|7607|7685|7678|7747|7746|7586|7585|7276809
1391403600000|2014-02-03 05:00:00|7692|7642|7581|7509|7692|7668|7494|7493|8230141
1391490000000|2014-02-04 05:00:00|7552|7537|7499|7490|7589|7580|7418|7417|8038116
1391576400000|2014-02-05 05:00:00|7507|7456|7531|7523|7555|7554|7397|7395|8831313
1391662800000|2014-02-06 05:00:00|7542|7531|7619|7613|7621|7620|7530|7525|5261312
1391749200000|2014-02-07 05:00:00|7631|7616|7649|7642|7660|7659|7586|7585|5124112
1392008400000|2014-02-10 05:00:00|7662|7645|7643|7636|7662|7653|7589|7586|5531397
1392094800000|2014-02-11 05:00:00|7642|7630|7744|7666|7749|7698|7617|7616|5228993
1392181200000|2014-02-12 05:00:00|7704|7696|7799|7721|7800|7732|7668|7667|6530054
1392267600000|2014-02-13 05:00:00|7729|7715|7760|7759|7787|7786|7695|7694|5317661
1392354000000|2014-02-14 05:00:00|7765|7756|7830|7787|7830|7813|7736|7727|4159340
1392699600000|2014-02-18 05:00:00|7801|7784|7765|7754|7818|7808|7708|7707|4272864
1392786000000|2014-02-19 05:00:00|7765|7754|7648|7641|7765|7754|7641|7640|6183316
1392872400000|2014-02-20 05:00:00|7648|7641|7751|7742|7756|7755|7648|7641|5019280
1392958800000|2014-02-21 05:00:00|7751|7742|7777|7767|7804|7803|7742|7732|6252442
1393218000000|2014-02-24 05:00:00|7800|7795|7794|7783|7825|7824|7747|7746|9800073
1393304400000|2014-02-25 05:00:00|7933|7933|8100|8095|8100|8099|7933|7933|11779688
1393390800000|2014-02-26 05:00:00|8100|8095|8174|8168|8271|8270|8081|8079|8496932
1393477200000|2014-02-27 05:00:00|8174|8168|8200|8196|8220|8219|8064|8061|5292311
1393563600000|2014-02-28 05:00:00|8200|8196|8207|8201|8310|8309|8140|8139|5397551
1393822800000|2014-03-03 05:00:00|8207|8201|8273|8193|8274|8202|8062|8057|7442250
1393909200000|2014-03-04 05:00:00|8273|8193|8289|8284|8320|8319|8271|8193|5487663
1393995600000|2014-03-05 05:00:00|8289|8284|8294|8291|8320|8319|8258|8257|4249295
1394082000000|2014-03-06 05:00:00|8294|8291|8245|8239|8294|8291|8224|8223|5420422
1394168400000|2014-03-07 05:00:00|8245|8239|8257|8251|8267|8266|8205|8204|4267255
1394424000000|2014-03-10 04:00:00|8256|8227|8224|8212|8256|8253|8174|8173|3411248
1394510400000|2014-03-11 04:00:00|8224|8212|8133|8125|8224|8212|8105|8104|4095028
1394596800000|2014-03-12 04:00:00|8133|8125|8059|8053|8133|8125|8026|8024|6291770
1394683200000|2014-03-13 04:00:00|8059|8053|7884|7875|8105|8103|7873|7872|6926800
1394769600000|2014-03-14 04:00:00|7884|7875|7941|7932|7988|7987|7884|7875|5357953
1395028800000|2014-03-17 04:00:00|7959|7950|7964|7942|8019|8018|7926|7925|4534335
1395115200000|2014-03-18 04:00:00|7987|7962|7985|7980|8056|8055|7970|7962|4346475
1395201600000|2014-03-19 04:00:00|8008|7984|7986|7972|8049|8048|7940|7939|4971467
1395288000000|2014-03-20 04:00:00|8003|7956|8014|7992|8025|8024|7947|7946|3935877
1395374400000|2014-03-21 04:00:00|8088|8064|8044|8036|8190|8181|8026|8025|8314376
1395633600000|2014-03-24 04:00:00|8044|8030|7972|7963|8046|8045|7920|7919|6070422
1395720000000|2014-03-25 04:00:00|8005|7994|7950|7943|8010|8007|7916|7915|4588097
1395806400000|2014-03-26 04:00:00|7973|7952|7893|7885|7980|7976|7887|7885|4966115
1395892800000|2014-03-27 04:00:00|7881|7855|7875|7863|7903|7902|7839|7837|5111235
1395979200000|2014-03-28 04:00:00|7905|7866|7874|7867|7950|7947|7850|7849|4528645
1396238400000|2014-03-31 04:00:00|7928|7918|7916|7910|7934|7930|7885|7884|4650245
1396324800000|2014-04-01 04:00:00|7933|7925|7941|7937|8029|8028|7925|7921|5795559
1396411200000|2014-04-02 04:00:00|7954|7943|8003|7993|8076|8075|7950|7940|5731525
1396497600000|2014-04-03 04:00:00|8006|7998|7942|7936|8006|8000|7899|7898|4610821
1396584000000|2014-04-04 04:00:00|7974|7955|7875|7870|7974|7970|7849|7848|5622155
1396843200000|2014-04-07 04:00:00|7867|7851|7717|7711|7869|7866|7704|7703|9443806
1396929600000|2014-04-08 04:00:00|7704|7682|7714|7707|7745|7743|7647|7640|6513943
1397016000000|2014-04-09 04:00:00|7736|7716|7779|7772|7793|7792|7715|7714|6628024
1397102400000|2014-04-10 04:00:00|7775|7762|7680|7674|7826|7822|7671|7670|4907227
1397188800000|2014-04-11 04:00:00|7677|7651|7573|7567|7706|7705|7566|7565|7420250
1397448000000|2014-04-14 04:00:00|7641|7633|7600|7513|7687|7680|7552|7510|7548903
1397534400000|2014-04-15 04:00:00|7629|7621|7592|7584|7641|7638|7461|7460|6139389
1397620800000|2014-04-16 04:00:00|7643|7632|7660|7653|7660|7657|7581|7580|5363764
1397707200000|2014-04-17 04:00:00|7628|7626|7713|7708|7769|7768|7600|7591|6072298
1398052800000|2014-04-21 04:00:00|7839|7835|7799|7794|7839|7835|7768|7767|4986980
1398139200000|2014-04-22 04:00:00|7875|7854|7971|7963|8023|8022|7864|7854|9515978
1398225600000|2014-04-23 04:00:00|7986|7980|7855|7850|8005|8004|7845|7844|6349142
1398312000000|2014-04-24 04:00:00|7894|7888|7980|7974|7982|7981|7872|7865|6567872
1398398400000|2014-04-25 04:00:00|7948|7937|7942|7936|7970|7966|7903|7902|5571471
1398657600000|2014-04-28 04:00:00|7967|7925|8020|8015|8091|8090|7934|7925|13616374
1398744000000|2014-04-29 04:00:00|8032|8021|7956|7950|8032|8024|7952|7950|4179144
1398830400000|2014-04-30 04:00:00|7977|7932|7955|7947|7977|7970|7873|7872|5237661
1398916800000|2014-05-01 04:00:00|7956|7905|7935|7929|7967|7962|7896|7895|3419373
1399003200000|2014-05-02 04:00:00|7956|7901|7943|7937|8016|8015|7916|7901|3023013
1399262400000|2014-05-05 04:00:00|7910|7900|7872|7867|7919|7918|7858|7856|3009276
1399348800000|2014-05-06 04:00:00|7859|7847|7746|7740|7878|7865|7736|7735|5289378
1399435200000|2014-05-07 04:00:00|7787|7786|7711|7706|7796|7793|7653|7652|4555663
1399521600000|2014-05-08 04:00:00|7702|7687|7712|7704|7774|7772|7667|7665|4806089
1399608000000|2014-05-09 04:00:00|7706|7697|7774|7770|7775|7774|7682|7680|3383962
1399867200000|2014-05-12 04:00:00|7791|7776|7830|7823|7844|7843|7784|7775|3576714
1399953600000|2014-05-13 04:00:00|7843|7811|7728|7727|7868|7864|7705|7704|4762856
1400040000000|2014-05-14 04:00:00|7737|7703|7634|7627|7737|7732|7617|7616|5910327
1400126400000|2014-05-15 04:00:00|7638|7600|7628|7623|7638|7628|7533|7532|5471990
1400212800000|2014-05-16 04:00:00|7682|7669|7738|7733|7738|7736|7667|7665|5766246
1400472000000|2014-05-19 04:00:00|7659|7644|7660|7645|7707|7706|7646|7644|6551422
1400558400000|2014-05-20 04:00:00|7799|7793|7798|7793|7882|7882|7741|7740|13170996
1400644800000|2014-05-21 04:00:00|7825|7822|7810|7802|7852|7851|7776|7775|5928385
1400731200000|2014-05-22 04:00:00|7778|7767|7882|7875|7906|7905|7778|7767|4193101
1400817600000|2014-05-23 04:00:00|7883|7869|7923|7916|7940|7939|7851|7850|4257648
1401163200000|2014-05-27 04:00:00|7947|7940|7974|7965|8000|7999|7936|7930|3806998
1401249600000|2014-05-28 04:00:00|7982|7953|7972|7965|8000|7999|7929|7927|3464305
1401336000000|2014-05-29 04:00:00|7993|7978|7993|7987|7999|7998|7945|7944|3758547
1401422400000|2014-05-30 04:00:00|7978|7971|8023|8022|8026|8025|7959|7957|3455056
1401681600000|2014-06-02 04:00:00|8025|8012|8087|8081|8106|8105|8018|8012|6053863
1401768000000|2014-06-03 04:00:00|8033|8003|8071|8065|8088|8087|8016|8003|4505704
1401854400000|2014-06-04 04:00:00|8085|8026|8060|8051|8089|8088|8010|8004|3853368
1401940800000|2014-06-05 04:00:00|8068|8057|8040|8033|8086|8085|8029|8028|4370252
1402027200000|2014-06-06 04:00:00|8066|8049|8068|8059|8127|8126|8052|8049|3596994
1402286400000|2014-06-09 04:00:00|8079|8050|8065|8058|8133|8131|8043|8042|3143876
1402372800000|2014-06-10 04:00:00|8050|8036|8080|8070|8085|8084|8023|8022|3427456
1402459200000|2014-06-11 04:00:00|8053|8025|7986|7978|8073|8072|7977|7976|4220356
1402545600000|2014-06-12 04:00:00|7972|7970|7845|7838|7985|7976|7821|7820|6740978
1402632000000|2014-06-13 04:00:00|7862|7835|7806|7795|7862|7857|7776|7775|4656559
1402891200000|2014-06-16 04:00:00|7811|7792|7888|7884|7909|7908|7798|7792|4080742
1402977600000|2014-06-17 04:00:00|7895|7885|8006|8000|8046|8045|7874|7872|6364868
1403064000000|2014-06-18 04:00:00|8003|7996|8073|8064|8076|8075|7980|7979|5528350
1403150400000|2014-06-19 04:00:00|8077|8071|8048|8038|8086|8084|7995|7995|4245431
1403236800000|2014-06-20 04:00:00|8085|8072|8026|8008|8085|8080|7987|7986|7193245
1403496000000|2014-06-23 04:00:00|8029|8015|8067|8060|8080|8079|7998|7997|3940872
1403582400000|2014-06-24 04:00:00|8037|8026|8048|8041|8083|8082|7983|7982|4848136
1403668800000|2014-06-25 04:00:00|8050|8019|8056|8046|8061|8060|8012|8011|3735134
1403755200000|2014-06-26 04:00:00|8045|8041|8079|8072|8097|8096|8013|8012|4589776
1403841600000|2014-06-27 04:00:00|8074|8056|8116|8109|8148|8147|8064|8056|3849015
1404100800000|2014-06-30 04:00:00|8102|8097|8096|8091|8124|8123|8050|8048|3791042
1404187200000|2014-07-01 04:00:00|8137|8126|8187|8179|8197|8196|8124|8106|4364644
1404273600000|2014-07-02 04:00:00|8185|8172|8200|8194|8218|8217|8162|8161|3390922
1404360000000|2014-07-03 04:00:00|8222|8205|8207|8185|8235|8233|8181|8180|2077571
1404705600000|2014-07-07 04:00:00|8211|8141|8147|8141|8211|8209|8115|8114|5010116
1404792000000|2014-07-08 04:00:00|8145|8121|8083|8072|8153|8150|8056|8055|5592420
1404878400000|2014-07-09 04:00:00|8117|8083|8079|8071|8125|8123|8018|8017|5532555
1404964800000|2014-07-10 04:00:00|7927|7901|7941|7940|7959|7957|7796|7795|10170601
1405051200000|2014-07-11 04:00:00|7968|7953|7991|7959|7992|7989|7922|7921|4229717
1405310400000|2014-07-14 04:00:00|7992|7986|7951|7950|8006|8005|7920|7919|4360072
1405396800000|2014-07-15 04:00:00|7962|7921|7993|7984|8007|8006|7942|7921|5059001
1405483200000|2014-07-16 04:00:00|8003|8002|7973|7942|8025|8022|7939|7938|5429847
1405569600000|2014-07-17 04:00:00|7933|7914|7958|7957|7989|7988|7923|7914|1726544
1405656000000|2014-07-18 04:00:00|7995|7984|8017|8007|8029|8028|7946|7945|4741492
1405915200000|2014-07-21 04:00:00|8008|7985|7979|7967|8008|8000|7953|7952|3709643
1406001600000|2014-07-22 04:00:00|8047|8038|8057|8052|8075|8074|8021|8019|5610245
1406088000000|2014-07-23 04:00:00|8056|8035|8103|8099|8109|8108|8024|8021|3123390
1406174400000|2014-07-24 04:00:00|8137|8117|8126|8115|8154|8152|8091|8089|3901404
1406260800000|2014-07-25 04:00:00|8158|8117|8108|8104|8158|8127|8089|8088|3420355
1406520000000|2014-07-28 04:00:00|8120|8103|8109|8105|8134|8132|8066|8065|2930125
1406606400000|2014-07-29 04:00:00|8121|8107|8102|8097|8181|8180|8092|8089|3749674
1406692800000|2014-07-30 04:00:00|8156|8146|8177|8175|8184|8183|8108|8107|4489426
1406779200000|2014-07-31 04:00:00|8162|8106|8087|8083|8162|8156|8086|8083|4610490
1406865600000|2014-08-01 04:00:00|8069|8043|7977|7971|8110|8106|7975|7971|7990042
1407124800000|2014-08-04 04:00:00|7988|7968|8003|8002|8025|8024|7967|7966|5686073
1407211200000|2014-08-05 04:00:00|8009|7949|8003|8000|8086|8085|7979|7949|5239602
1407297600000|2014-08-06 04:00:00|7993|7977|8053|8051|8102|8101|7985|7975|3538699
1407384000000|2014-08-07 04:00:00|8097|8075|8049|8045|8107|8105|8030|8029|3224247
1407470400000|2014-08-08 04:00:00|8114|8107|8244|8241|8246|8246|8099|8091|6298199
1407729600000|2014-08-11 04:00:00|8281|8265|8290|8286|8307|8306|8251|8250|3412611
1407816000000|2014-08-12 04:00:00|8293|8262|8293|8290|8309|8308|8269|8262|2998113
1407902400000|2014-08-13 04:00:00|8309|8280|8312|8310|8339|8338|8274|8271|3857236
1407988800000|2014-08-14 04:00:00|8319|8296|8389|8384|8397|8396|8275|8274|4395919
1408075200000|2014-08-15 04:00:00|8404|8403|8370|8366|8413|8408|8285|8284|4593863
1408334400000|2014-08-18 04:00:00|8430|8421|8361|8360|8463|8459|8330|8329|7012512
1408420800000|2014-08-19 04:00:00|8692|8688|8819|8817|8899|8898|8659|8657|16136015
1408507200000|2014-08-20 04:00:00|8823|8796|9078|9075|9107|9106|8809|8796|12087825
1408593600000|2014-08-21 04:00:00|9075|9066|9119|9118|9181|9180|9068|9066|7161816
1408680000000|2014-08-22 04:00:00|9095|9071|9106|9102|9133|9132|9065|9064|5978392
1408939200000|2014-08-25 04:00:00|9131|9121|9122|9121|9182|9181|9098|9095|5763222
1409025600000|2014-08-26 04:00:00|9110|9104|9164|9163|9183|9182|9092|9090|4496740
1409112000000|2014-08-27 04:00:00|9170|9155|9187|9186|9196|9195|9132|9131|3667469
1409198400000|2014-08-28 04:00:00|9139|9131|9253|9249|9273|9272|9127|9126|4920213
1409284800000|2014-08-29 04:00:00|9276|9266|9350|9349|9352|9351|9262|9261|5842523
1409630400000|2014-09-02 04:00:00|9301|9300|9114|9113|9330|9327|8988|8985|18980861
1409716800000|2014-09-03 04:00:00|9110|9091|8900|8899|9131|9130|8899|8898|14133407
1409803200000|2014-09-04 04:00:00|8920|8900|8996|8991|9075|9074|8906|8900|7283226
1409889600000|2014-09-05 04:00:00|8969|8946|9162|9157|9164|9163|8932|8928|6637551
1410148800000|2014-09-08 04:00:00|9139|9124|9083|9082|9178|9177|9058|9057|4195306
1410235200000|2014-09-09 04:00:00|9028|9022|8896|8892|9038|9032|8878|8877|7055655
1410321600000|2014-09-10 04:00:00|8867|8866|8927|8926|8940|8939|8834|8833|5448566
1410408000000|2014-09-11 04:00:00|8910|8880|8923|8918|8944|8942|8863|8861|3453901
1410494400000|2014-09-12 04:00:00|8941|8905|8884|8883|8950|8949|8847|8846|3440646
1410753600000|2014-09-15 04:00:00|8932|8855|8939|8936|8954|8953|8864|8855|3242918
1410840000000|2014-09-16 04:00:00|8936|8885|9029|9028|9074|9073|8856|8852|4246253
1410926400000|2014-09-17 04:00:00|9090|8984|9127|9120|9154|9153|9005|8984|5053214
1411012800000|2014-09-18 04:00:00|9187|9160|9212|9208|9244|9243|9120|9120|4991651
1411099200000|2014-09-19 04:00:00|9285|9229|9238|9237|9375|9374|9221|9219|7979867
1411358400000|2014-09-22 04:00:00|9216|9196|9193|9188|9243|9242|9169|9168|4402910
1411444800000|2014-09-23 04:00:00|9182|9165|9152|9149|9223|9221|9148|9145|4862211
1411531200000|2014-09-24 04:00:00|9169|9136|9305|9300|9312|9311|9136|9134|5296633
1411617600000|2014-09-25 04:00:00|9276|9268|9193|9192|9302|9299|9156|9154|4038414
1411704000000|2014-09-26 04:00:00|9244|9227|9286|9281|9300|9299|9182|9180|3652388
1411963200000|2014-09-29 04:00:00|9214|9207|9291|9286|9318|9317|9199|9194|3277561
1412049600000|2014-09-30 04:00:00|9321|9255|9177|9176|9322|9321|9140|9139|5426831
1412136000000|2014-10-01 04:00:00|9214|9185|9105|9100|9235|9234|9092|9091|4974212
1412222400000|2014-10-02 04:00:00|9128|9119|9223|9222|9247|9246|9109|9102|5196806
1412308800000|2014-10-03 04:00:00|9268|9209|9354|9350|9368|9367|9234|9209|5027513
1412568000000|2014-10-06 04:00:00|9390|9373|9327|9326|9425|9422|9307|9306|4254374
1412654400000|2014-10-07 04:00:00|9314|9286|9246|9245|9357|9356|9245|9244|4256858
1412740800000|2014-10-08 04:00:00|9291|9253|9407|9405|9416|9415|9232|9224|5264174
1412827200000|2014-10-09 04:00:00|9405|9388|9308|9307|9480|9479|9302|9301|5284891
1412913600000|2014-10-10 04:00:00|9350|9303|9257|9253|9389|9384|9255|9253|5472159
1413172800000|2014-10-13 04:00:00|9293|9248|9060|9059|9296|9294|9044|9043|6445043
1413259200000|2014-10-14 04:00:00|9038|9020|9014|9012|9054|9052|8852|8851|8537479
1413345600000|2014-10-15 04:00:00|8869|8799|8785|8784|8917|8915|8662|8661|10901446
1413432000000|2014-10-16 04:00:00|8748|8610|8886|8884|8974|8972|8649|8610|5943461
1413518400000|2014-10-17 04:00:00|8973|8928|9025|9016|9112|9111|8905|8902|5693992
1413777600000|2014-10-20 04:00:00|9002|8944|9186|9185|9207|9206|8984|8944|4322650
1413864000000|2014-10-21 04:00:00|9273|9220|9421|9420|9438|9437|9212|9203|5457072
1413950400000|2014-10-22 04:00:00|9441|9395|9339|9333|9500|9498|9325|9324|4747344
1414036800000|2014-10-23 04:00:00|9464|9455|9485|9480|9553|9550|9450|9448|4507297
1414123200000|2014-10-24 04:00:00|9462|9447|9500|9498|9519|9518|9414|9411|3926970
1414382400000|2014-10-27 04:00:00|9539|9457|9548|9546|9568|9567|9472|9457|3631559
1414468800000|2014-10-28 04:00:00|9598|9588|9657|9655|9661|9660|9550|9549|4456684
1414555200000|2014-10-29 04:00:00|9677|9650|9646|9639|9726|9725|9582|9580|3561063
1414641600000|2014-10-30 04:00:00|9605|9590|9753|9749|9780|9779|9605|9590|3625010
1414728000000|2014-10-31 04:00:00|9889|9879|9751|9748|9926|9924|9733|9732|4873309
1414990800000|2014-11-03 05:00:00|9682|9655|9612|9607|9684|9681|9598|9597|6577137
1415077200000|2014-11-04 05:00:00|9606|9590|9598|9596|9618|9617|9520|9519|4552875
1415163600000|2014-11-05 05:00:00|9680|9662|9576|9573|9686|9683|9516|9515|4262529
1415250000000|2014-11-06 05:00:00|9639|9583|9732|9729|9752|9750|9601|9583|3041804
1415336400000|2014-11-07 05:00:00|9722|9710|9766|9762|9775|9774|9670|9668|2589999
1415595600000|2014-11-10 05:00:00|9791|9722|9817|9815|9817|9816|9703|9700|2831112
1415682000000|2014-11-11 05:00:00|9863|9816|9821|9816|9875|9874|9789|9788|3018955
1415768400000|2014-11-12 05:00:00|9861|9812|9851|9850|9870|9869|9762|9760|3805389
1415854800000|2014-11-13 05:00:00|9899|9858|9902|9899|9936|9934|9835|9833|2618884
1415941200000|2014-11-14 05:00:00|9937|9888|9829|9824|9937|9894|9803|9802|3377160
1416200400000|2014-11-17 05:00:00|9854|9810|9804|9803|9895|9894|9781|9780|7272658
1416286800000|2014-11-18 05:00:00|9715|9702|9602|9601|9774|9770|9522|9520|8616337
1416373200000|2014-11-19 05:00:00|9659|9637|9668|9667|9732|9731|9603|9600|5617585
1416459600000|2014-11-20 05:00:00|9608|9600|9756|9755|9797|9796|9604|9600|4188300
1416546000000|2014-11-21 05:00:00|9900|9877|9831|9830|9912|9909|9783|9782|5034158
1416805200000|2014-11-24 05:00:00|9869|9868|9838|9837|9890|9889|9823|9822|3860735
1416891600000|2014-11-25 05:00:00|9875|9856|9704|9703|9888|9882|9642|9641|5786484
1416978000000|2014-11-26 05:00:00|9748|9701|9768|9767|9771|9770|9702|9700|2814657
1417150800000|2014-11-28 05:00:00|9807|9796|9942|9942|9980|9979|9807|9796|2512275
1417410000000|2014-12-01 05:00:00|9970|9858|9891|9890|9970|9956|9833|9831|3426145
1417496400000|2014-12-02 05:00:00|9890|9861|9814|9813|9900|9898|9799|9798|3879590
1417582800000|2014-12-03 05:00:00|9841|9805|9849|9848|9875|9873|9805|9800|3276627
1417669200000|2014-12-04 05:00:00|9813|9800|9893|9891|9912|9911|9779|9776|4577841
1417755600000|2014-12-05 05:00:00|9894|9863|9963|9962|9968|9967|9870|9862|3995031
1418014800000|2014-12-08 05:00:00|9972|9970|10045|10044|10095|10094|9967|9966|5693105
1418101200000|2014-12-09 05:00:00|9977|9936|9966|9965|10000|9998|9859|9857|4320841
1418187600000|2014-12-10 05:00:00|9972|9936|9897|9895|10024|10023|9882|9880|4175621
1418274000000|2014-12-11 05:00:00|9963|9914|10029|10027|10140|10139|9927|9909|5281460
1418360400000|2014-12-12 05:00:00|10046|9960|9983|9981|10126|10124|9944|9937|4685103
1418619600000|2014-12-15 05:00:00|10028|10000|10006|10005|10125|10122|9929|9926|4594824
1418706000000|2014-12-16 05:00:00|9991|9902|9710|9709|10024|10022|9700|9699|6473228
1418792400000|2014-12-17 05:00:00|9788|9732|9891|9889|9915|9913|9709|9708|4734838
1418878800000|2014-12-18 05:00:00|10070|10019|10067|10066|10070|10066|9932|9929|5458432
1418965200000|2014-12-19 05:00:00|10095|10067|10190|10189|10200|10199|10082|10067|7946055
1419224400000|2014-12-22 05:00:00|10225|10202|10354|10353|10356|10355|10225|10202|4435602
1419310800000|2014-12-23 05:00:00|10383|10306|10379|10378|10421|10419|10334|10306|3340548
1419397200000|2014-12-24 05:00:00|10447|10353|10359|10358|10447|10437|10358|10353|1450039
1419570000000|2014-12-26 05:00:00|10402|10355|10379|10377|10434|10432|10358|10355|1956788
1419829200000|2014-12-29 05:00:00|10363|10301|10455|10454|10480|10476|10337|10301|2807929
1419915600000|2014-12-30 05:00:00|10450|10413|10425|10423|10475|10473|10385|10384|2446512
1420002000000|2014-12-31 05:00:00|10483|10433|10496|10494|10602|10601|10456|10433|5007802
1420174800000|2015-01-02 05:00:00|10548|10512|10347|10343|10570|10558|10267|10266|3451439
1420434000000|2015-01-05 05:00:00|10292|10202|10131|10129|10292|10260|10081|10078|4876946
1420520400000|2015-01-06 05:00:00|10214|10160|10100|10098|10214|10196|10034|10032|4151456
1420606800000|2015-01-07 05:00:00|10299|10187|10440|10438|10447|10446|10254|10187|4105614
1420693200000|2015-01-08 05:00:00|10573|10529|10670|10669|10700|10698|10510|10504|5500382
1420779600000|2015-01-09 05:00:00|10702|10648|10490|10489|10702|10670|10484|10481|4601203
1421038800000|2015-01-12 05:00:00|10528|10461|10442|10441|10531|10526|10407|10405|3758160
1421125200000|2015-01-13 05:00:00|10544|10520|10375|10374|10605|10604|10315|10314|4394580
1421211600000|2015-01-14 05:00:00|10315|10207|10262|10260|10342|10340|10188|10187|4558242
1421298000000|2015-01-15 05:00:00|10346|10274|10104|10102|10365|10361|10084|10082|5136281
1421384400000|2015-01-16 05:00:00|10091|10057|10411|10409|10431|10430|10030|10023|5349961
1421730000000|2015-01-20 05:00:00|10490|10450|10326|10325|10496|10494|10235|10233|4064991
1421816400000|2015-01-21 05:00:00|10297|10292|10357|10356|10409|10406|10251|10250|4926727
1421902800000|2015-01-22 05:00:00|10438|10437|10610|10609|10632|10631|10355|10354|4881503
1421989200000|2015-01-23 05:00:00|10651|10589|10538|10537|10651|10646|10532|10531|3416038
1422248400000|2015-01-26 05:00:00|10537|10500|10635|10634|10650|10649|10515|10500|2734348
1422334800000|2015-01-27 05:00:00|10510|10472|10520|10519|10582|10581|10441|10440|3868542
1422421200000|2015-01-28 05:00:00|10600|10513|10477|10475|10745|10742|10461|10459|4142805
1422507600000|2015-01-29 05:00:00|10528|10449|10764|10762|10775|10774|10458|10449|5539501
1422594000000|2015-01-30 05:00:00|10658|10634|10450|10448|10686|10684|10439|10438|4677427
1422853200000|2015-02-02 05:00:00|10511|10451|10442|10441|10511|10481|10158|10157|4175636
1422939600000|2015-02-03 05:00:00|10517|10464|10721|10720|10732|10731|10484|10464|5059733
1423026000000|2015-02-04 05:00:00|10723|10659|10841|10839|10900|10899|10679|10659|5712010
1423112400000|2015-02-05 05:00:00|10935|10898|10898|10896|10935|10920|10815|10813|3862116
1423198800000|2015-02-06 05:00:00|10950|10919|10903|10901|10975|10974|10847|10846|3559007
1423458000000|2015-02-09 05:00:00|10897|10866|10833|10832|10946|10940|10805|10803|3390377
1423544400000|2015-02-10 05:00:00|10887|10819|11065|11064|11086|11085|10878|10819|4492050
1423630800000|2015-02-11 05:00:00|11060|11044|11030|11029|11080|11077|10982|10980|3672272
1423717200000|2015-02-12 05:00:00|11129|11091|11216|11215|11221|11220|11022|11020|3841025
1423803600000|2015-02-13 05:00:00|11213|11173|11189|11188|11239|11238|11132|11131|4312175
1424149200000|2015-02-17 05:00:00|11191|11128|11196|11195|11223|11222|11063|11061|3850910
1424235600000|2015-02-18 05:00:00|11187|11145|11202|11201|11218|11216|11101|11100|3072332
1424322000000|2015-02-19 05:00:00|11228|11197|11091|11090|11245|11243|11064|11063|5048680
1424408400000|2015-02-20 05:00:00|11116|11059|11224|11223|11225|11224|11010|11005|6320511
1424667600000|2015-02-23 05:00:00|11300|11262|11221|11219|11316|11315|11182|11180|4722166
1424754000000|2015-02-24 05:00:00|11756|11750|11685|11682|11792|11784|11516|11513|11114848
1424840400000|2015-02-25 05:00:00|11746|11705|11627|11625|11746|11732|11585|11583|6417634
1424926800000|2015-02-26 05:00:00|11599|11580|11541|11540|11643|11642|11520|11519|4731866
1425013200000|2015-02-27 05:00:00|11522|11521|11483|11482|11568|11566|11456|11455|3852845
1425272400000|2015-03-02 05:00:00|11500|11493|11606|11604|11706|11705|11495|11493|5129582
1425358800000|2015-03-03 05:00:00|11596|11580|11604|11603|11612|11611|11481|11480|3040914
1425445200000|2015-03-04 05:00:00|11553|11531|11478|11476|11553|11547|11428|11425|3155652
1425531600000|2015-03-05 05:00:00|11536|11501|11591|11590|11610|11609|11508|11501|3334727
1425618000000|2015-03-06 05:00:00|11596|11451|11446|11445|11596|11565|11403|11400|4099982
1425873600000|2015-03-09 04:00:00|11475|11432|11525|11524|11549|11548|11441|11432|4538878
1425960000000|2015-03-10 04:00:00|11415|11373|11268|11267|11436|11430|11264|11262|4298699
1426046400000|2015-03-11 04:00:00|11278|11242|11311|11309|11380|11379|11247|11235|3450554
1426132800000|2015-03-12 04:00:00|11397|11351|11610|11609|11647|11646|11379|11351|4768057
1426219200000|2015-03-13 04:00:00|11646|11599|11485|11482|11646|11626|11401|11400|3820612
1426478400000|2015-03-16 04:00:00|11542|11502|11647|11646|11661|11660|11535|11502|3733186
1426564800000|2015-03-17 04:00:00|11594|11541|11560|11559|11608|11607|11515|11513|2481068
1426651200000|2015-03-18 04:00:00|11574|11483|11608|11607|11644|11640|11333|11331|3680916
1426737600000|2015-03-19 04:00:00|11625|11591|11519|11518|11650|11643|11508|11507|2780583
1426824000000|2015-03-20 04:00:00|11605|11541|11753|11752|11799|11798|11537|11532|6702814
1427083200000|2015-03-23 04:00:00|11715|11685|11608|11607|11779|11773|11608|11607|3166752
1427169600000|2015-03-24 04:00:00|11647|11615|11618|11616|11784|11782|11606|11602|3282404
1427256000000|2015-03-25 04:00:00|11637|11565|11369|11368|11664|11656|11364|11363|3228640
1427342400000|2015-03-26 04:00:00|11372|11330|11240|11238|11372|11342|11162|11157|4570530
1427428800000|2015-03-27 04:00:00|11206|11200|11386|11385|11424|11423|11205|11200|3000678
1427688000000|2015-03-30 04:00:00|11501|11460|11466|11464|11606|11603|11453|11452|3191437
1427774400000|2015-03-31 04:00:00|11399|11366|11362|11361|11538|11536|11355|11354|2786023
1427860800000|2015-04-01 04:00:00|11440|11374|11313|11312|11440|11392|11247|11243|3847051
1427947200000|2015-04-02 04:00:00|11274|11261|11455|11454|11493|11491|11262|11224|3321331
1428292800000|2015-04-06 04:00:00|11389|11336|11500|11499|11556|11554|11345|11336|2383736
1428379200000|2015-04-07 04:00:00|11540|11479|11448|11413|11580|11577|11424|11400|2528667
1428465600000|2015-04-08 04:00:00|11540|11281|11587|11545|11633|11580|11379|11200|3004660
1428552000000|2015-04-09 04:00:00|11600|11566|11474|11465|11625|11620|11417|11397|3867871
1428638400000|2015-04-10 04:00:00|11546|11360|11549|11510|11571|11564|11454|11360|2819939
1428897600000|2015-04-13 04:00:00|11600|11360|11458|11455|11600|11540|11436|11360|2294646
1428984000000|2015-04-14 04:00:00|11470|11360|11439|11390|11540|11497|11313|11310|3415435
1429070400000|2015-04-15 04:00:00|11460|11360|11365|11346|11522|11521|11340|11338|3339276
1429156800000|2015-04-16 04:00:00|11410|11290|11360|11338|11410|11397|11305|11290|3104328
1429243200000|2015-04-17 04:00:00|11368|11200|11225|11220|11368|11310|11179|11101|5226970
1429502400000|2015-04-20 04:00:00|11290|11150|11280|11275|11370|11369|11271|11150|3468258
1429588800000|2015-04-21 04:00:00|11410|11150|11335|11325|11410|11389|11251|11150|3179330
1429675200000|2015-04-22 04:00:00|11355|11150|11299|11293|11355|11320|11221|11150|2291989
1429761600000|2015-04-23 04:00:00|11355|11240|11417|11397|11468|11450|11259|11240|3150407
1429848000000|2015-04-24 04:00:00|11470|11360|11385|11370|11470|11425|11293|11289|2304390
1430107200000|2015-04-27 04:00:00|11400|11300|11158|11135|11468|11420|11130|11120|4397416
1430193600000|2015-04-28 04:00:00|11145|10965|11075|11058|11178|11177|11006|10902|4824200
1430280000000|2015-04-29 04:00:00|11110|11030|10869|10850|11110|11058|10808|10807|6122692
1430366400000|2015-04-30 04:00:00|10940|10815|10714|10698|11032|10913|10663|10650|6553276
1430452800000|2015-05-01 04:00:00|10745|10650|10975|10950|10979|10976|10660|10650|5551566
1430712000000|2015-05-04 04:00:00|11015|10742|11025|11007|11100|11042|10932|10742|2780658
1430798400000|2015-05-05 04:00:00|11100|10832|10830|10812|11100|11000|10799|10798|3403914
1430884800000|2015-05-06 04:00:00|10973|10637|10840|10812|11000|10890|10725|10637|3357744
1430971200000|2015-05-07 04:00:00|10839|10700|11015|11006|11100|11071|10825|10700|4473170
1431057600000|2015-05-08 04:00:00|11100|11010|11246|11221|11348.25|11348|11015|11010|5496607
1431316800000|2015-05-11 04:00:00|11360|11114|11190|11161|11360|11288|11181|11050|3094166
1431403200000|2015-05-12 04:00:00|11280|11114|11344|11272|11400|11310|11087|10930|3339614
1431489600000|2015-05-13 04:00:00|11330|11200|11138|11123|11330|11315|11110|11109|3495345
1431576000000|2015-05-14 04:00:00|11180|11030|11193|11126|11239|11222|11084|11030|3161008
1431662400000|2015-05-15 04:00:00|11250|11100|11335|11312|11350|11340|11164|11100|3524243
1431921600000|2015-05-18 04:00:00|11400|11225|11510|11509|11530|11513|11317|11225|5868697
1432008000000|2015-05-19 04:00:00|11530|11451|11274|11256|11700|11695|11236|11210|9624079
1432094400000|2015-05-20 04:00:00|11388|11200|11204|11178|11388|11289|11124|11121|5857819
1432180800000|2015-05-21 04:00:00|11285|11100|11201|11185|11285|11232|11162|11100|3299328
1432267200000|2015-05-22 04:00:00|11285|11100|11239|11216|11327|11252|11149|11100|2801798
1432612800000|2015-05-26 04:00:00|11220|11150|11124|11098|11280|11270|11071|11069|4145460
1432699200000|2015-05-27 04:00:00|11129|11050|11212|11207|11253|11252|11082|11050|3031485
1432785600000|2015-05-28 04:00:00|11240|11110|11240|11210|11270|11269|11183|11110|2264174
1432872000000|2015-05-29 04:00:00|11249|11160|11160|11145|11280|11258|11135|11121|3957951
1433131200000|2015-06-01 04:00:00|11200|11110|11189|11157|11260|11229|11126|11110|4352246
1433217600000|2015-06-02 04:00:00|11266|11140|11159|11146|11266|11217|11065|11000|4670465
1433304000000|2015-06-03 04:00:00|11250|11130|11337|11317|11349|11347|11148|11130|5357337
1433390400000|2015-06-04 04:00:00|11360|11310|11175|11150|11360|11314|11118|11116|3464580
1433476800000|2015-06-05 04:00:00|11298|11050|11049|11026|11298|11146|11028|11025|3714496
1433736000000|2015-06-08 04:00:00|11160|10862|11010|10993|11160|11080|10985|10839|2911917
1433822400000|2015-06-09 04:00:00|11155|10827|10979|10954|11155|11023|10903|10796|2923127
1433908800000|2015-06-10 04:00:00|11125|10784|11118|11080|11125|11118|10940|10784|3297904
1433995200000|2015-06-11 04:00:00|11122|11000|11129|11111|11233|11232|11080|11000|2787019
1434081600000|2015-06-12 04:00:00|11169|11110|11071|11042|11169|11159|11042|11000|3269768
1434340800000|2015-06-15 04:00:00|11100|11035|11010|10984|11100|11045|10962|10911|3304621
1434427200000|2015-06-16 04:00:00|11060|10825|11044|11007|11125|11044|10976|10825|2794472
1434513600000|2015-06-17 04:00:00|11100|10853|11047|11026|11130|11129|11002|10853|4096789
1434600000000|2015-06-18 04:00:00|11059|10883|11200|11176|11231|11229|11059|10881|5080553
1434686400000|2015-06-19 04:00:00|11260|11100|11243|11211|11331|11330|11130|11100|6563117
1434945600000|2015-06-22 04:00:00|11350|11113|11324|11295|11362|11361|11282|11113|2589835
1435032000000|2015-06-23 04:00:00|11485|11144|11329|11303|11500|11359|11295|11089|2359820
1435118400000|2015-06-24 04:00:00|11496|11145|11253|11235|11500|11368|11238|11089|3052366
1435204800000|2015-06-25 04:00:00|11300|11089|11248|11235|11371|11369|11225|11089|3288831
1435291200000|2015-06-26 04:00:00|11269|11089|11289|11250|11335|11332|11223|11089|3185910
1435550400000|2015-06-29 04:00:00|11220|11089|11078|11060|11299|11232|11047|11015|4285772
1435636800000|2015-06-30 04:00:00|11090|11025|11190|11120|11190|11175|11050|11025|4509185
1435723200000|2015-07-01 04:00:00|11150|11090|11229|11207|11299|11276|11149|11090|3367199
1435809600000|2015-07-02 04:00:00|11280|11136|11178|11131|11280|11275|11111|11110|3043357
1436155200000|2015-07-06 04:00:00|11253|11104|11250|11150|11255|11192|11018|11000|2928593
1436241600000|2015-07-07 04:00:00|11170|11070|11239|11201|11264|11261|11071|11070|4545083
1436328000000|2015-07-08 04:00:00|11199|11160|11133|11105|11255|11244|11082|11080|3043749
1436414400000|2015-07-09 04:00:00|11140|11060|11200|11152|11260|11254|11120|11060|2930380
1436500800000|2015-07-10 04:00:00|11240|11165|11335|11300|11355|11347|11209|11165|3891943
1436760000000|2015-07-13 04:00:00|11355|11300|11507|11495|11519|11510|11355|11300|3451187
1436846400000|2015-07-14 04:00:00|11555|11465|11558|11502|11600|11552|11430|11400|3069005
1436932800000|2015-07-15 04:00:00|11700|11500|11625|11563|11700|11614|11509|11475|2810341
1437019200000|2015-07-16 04:00:00|11591|11532|11473|11430|11591|11586|11390|11383|4543095
1437105600000|2015-07-17 04:00:00|11500|11440|11470|11423|11500|11493|11401|11400|4217992
1437364800000|2015-07-20 04:00:00|11450|11400|11399|11311|11470|11420|11220|11151|5205516
1437451200000|2015-07-21 04:00:00|11518|11340|11381|11355|11520|11406|11268|11266|3912208
1437537600000|2015-07-22 04:00:00|11550|11320|11525|11510|11550|11510|11350|11320|4101711
1437624000000|2015-07-23 04:00:00|11656|11460|11497|11480|11656|11610|11444|11400|3599071
1437710400000|2015-07-24 04:00:00|11540|11410|11389|11360|11590|11522|11344|11300|3679050
1437969600000|2015-07-27 04:00:00|11395|11214|11323|11320|11395|11389|11271|11200|3175381
1438056000000|2015-07-28 04:00:00|11344|11240|11508|11460|11511|11503|11320|11240|3351997
1438142400000|2015-07-29 04:00:00|11550|11473|11636|11630|11700|11675|11500|11473|4098291
1438228800000|2015-07-30 04:00:00|11660|11550|11669|11635|11700|11674|11536|11523|2780739
1438315200000|2015-07-31 04:00:00|11690|11615|11739|11710|11814|11813|11639|11600|3056988
1438574400000|2015-08-03 04:00:00|11790|11660|11694|11667|11790|11768|11617|11616|2908282
1438660800000|2015-08-04 04:00:00|11714|11632|11750|11731|11782|11780|11626|11624|2373048
1438747200000|2015-08-05 04:00:00|11770|11710.01|11820|11781|11853|11852|11713|11710.01|3721029
1438833600000|2015-08-06 04:00:00|11900|11790|11676|11657|11900|11848|11608|11607|3868339
1438920000000|2015-08-07 04:00:00|11680|11610|11739|11690|11800|11715|11579|11577|3184926
1439179200000|2015-08-10 04:00:00|11740|11736|11765|11736|11834|11831|11737|11736|2693071
1439265600000|2015-08-11 04:00:00|11775|11710|11780|11750|11815|11813|11658|11610|3335461
1439352000000|2015-08-12 04:00:00|11726|11720|11798|11780|11799|11787|11570|11568|3994599
1439438400000|2015-08-13 04:00:00|11840|11750|11916|11896|12015|12014|11760|11730|5026115
1439524800000|2015-08-14 04:00:00|11945|11860|11999|11959|11999|11988|11852|11845|4342153
1439784000000|2015-08-17 04:00:00|12000|11975|12000|11990|12100|12073|11876|11873|5073828
1439870400000|2015-08-18 04:00:00|12030|11930|12299|12283|12380|12379|11899|11860|9620402
1439956800000|2015-08-19 04:00:00|12335|12240|12295|12276|12379|12377|12214|12210|5486219
1440043200000|2015-08-20 04:00:00|12230|12230|12087|12038|12295|12248|12052|12005|4477317
1440129600000|2015-08-21 04:00:00|12157|12000|11616|11608|12260|12033|11615|11581|8583099
1440388800000|2015-08-24 04:00:00|11300|11000|11599|11231|11600|11586|9217|9211|11383704
1440475200000|2015-08-25 04:00:00|11641|11319|11149|11098|11701|11700|11092|11092|8428245
1440561600000|2015-08-26 04:00:00|11474|11127|11638|11615|11889|11651|11210|10990|7738769
1440648000000|2015-08-27 04:00:00|11680|11553|11800|11767|11877|11807|11534|11529|5701670
1440734400000|2015-08-28 04:00:00|11848|11732|11783|11753|11848|11843|11693|11670|3933372
1440993600000|2015-08-31 04:00:00|11752|11710|11634|11601|11752|11749|11593|11593|3987816
1441080000000|2015-09-01 04:00:00|11548|11272|11332|11281|11620|11473|11258|11184|5940820
1441166400000|2015-09-02 04:00:00|11480|11343|11744|11649|11750|11671|11400|11122|5163205
1441252800000|2015-09-03 04:00:00|11883|11520|11699|11660|11883|11808|11619|11495|4498823
1441339200000|2015-09-04 04:00:00|11654|11500|11475|11446|11785|11566|11349|11348|4674525
1441684800000|2015-09-08 04:00:00|11800|11310|11650|11622|11800|11675|11474|11310|4606188
1441771200000|2015-09-09 04:00:00|11700|11692|11424|11364|11785|11760|11371|11364|4311904
1441857600000|2015-09-10 04:00:00|11450|11346|11460|11390|11541|11540|11346|11346|4374643
1441944000000|2015-09-11 04:00:00|11470|11380|11559|11510|11560|11544|11375|11349|3567513
1442203200000|2015-09-14 04:00:00|11560|11440|11499|11459|11753|11603|11442|11440|3353709
1442289600000|2015-09-15 04:00:00|11500|11400|11659|11645|11805|11663|11392|11387|4180096
1442376000000|2015-09-16 04:00:00|11804|11641|11805|11790|11805|11802|11604|11520|4412358
1442462400000|2015-09-17 04:00:00|11975|11700|11784|11770|11984|11980|11737|11700|5845990
1442548800000|2015-09-18 04:00:00|11880|11702|11550|11522|11880|11707|11499|11498|8093007
1442808000000|2015-09-21 04:00:00|11580|11318|11714|11666|11720|11711|11528|11300|4484893
1442894400000|2015-09-22 04:00:00|11698|11500|11577|11551|11698|11638|11491|11365|3868126
1442980800000|2015-09-23 04:00:00|11500|11406|11664|11620|11677|11654|11500|11300|3346936
1443067200000|2015-09-24 04:00:00|11700|11600|11670|11614|11780|11663|11486|11405|4191757
1443153600000|2015-09-25 04:00:00|11676|11510|11655|11561|11945|11816|11606|11510|4295264
1443412800000|2015-09-28 04:00:00|11740|11503|11460|11419|11740|11733|11388|11385|4796713
1443499200000|2015-09-29 04:00:00|11545|11235|11310|11291|11545|11493|11183|11100|6680041
1443585600000|2015-09-30 04:00:00|11470|11327|11546|11501|11570|11563|11401|11327|4011583
1443672000000|2015-10-01 04:00:00|11644|11570|11713|11710|11727|11715|11478|11474|4278210
1443758400000|2015-10-02 04:00:00|11738|11701|11793|11754|11795|11787|11472|11469|3597780
1444017600000|2015-10-05 04:00:00|11967|11710|11909|11892|11990|11930|11792|11710|3590215
1444104000000|2015-10-06 04:00:00|11916|11830|11861|11821|11970|11917|11799|11726|4220523
1444190400000|2015-10-07 04:00:00|11970|11820|11969|11940|11985|11984|11850|11820|3964651
1444276800000|2015-10-08 04:00:00|11970|11802|12120|12086|12124|12121|11915|11802|4182424
1444363200000|2015-10-09 04:00:00|12190|11980|12157|12101|12190|12150|12047|11980|3010732
1444622400000|2015-10-12 04:00:00|12190|11980|12228|12190|12247|12245|12120|11980|2319927
1444708800000|2015-10-13 04:00:00|12401|12141|12299|12140|12475|12226|12115|11980|2353739
1444795200000|2015-10-14 04:00:00|12180|12100|12057|12005|12279|12187|11959|11950|4351066
1444881600000|2015-10-15 04:00:00|12090|12027|12201|12181|12203|12202|12042|12027|2720775
1444968000000|2015-10-16 04:00:00|12240|12100|12280|12232|12283|12281|12181|12100|3356674
1445227200000|2015-10-19 04:00:00|12273|12170|12319|12236|12325|12319|12221|12170|2413851
1445313600000|2015-10-20 04:00:00|12385|12245|12275|12265|12385|12316|12237|12234|2378340
1445400000000|2015-10-21 04:00:00|12385|12240|12354|12307|12404|12402|12275|12175|2815304
1445486400000|2015-10-22 04:00:00|12395|12240|12500|12452|12500|12490|12289|12240|4707599
1445572800000|2015-10-23 04:00:00|12495|12450|12455|12431|12575|12572|12297|12297|4110287
1445832000000|2015-10-26 04:00:00|12600|12267|12528|12476|12675|12565|12403|12250|3711332
1445918400000|2015-10-27 04:00:00|12590|12250|12478|12421|12590|12507|12383|12250|2983322
1446004800000|2015-10-28 04:00:00|12590|12400|12399|12370|12590|12470|12225|12200|5627211
1446091200000|2015-10-29 04:00:00|12465|12300|12388|12340|12495|12401|12275|12200|3657349
1446177600000|2015-10-30 04:00:00|12495|12309|12440|12354|12495|12473|12341|12309|3438061
1446440400000|2015-11-02 05:00:00|12542|12352|12478|12417|12675|12463|12339|12338|2533247
1446526800000|2015-11-03 05:00:00|12641|12365|12589|12551|12675|12601|12365|12200|3193617
1446613200000|2015-11-04 05:00:00|12675|12420|12538|12510|12675|12586|12462|12420|2999966
1446699600000|2015-11-05 05:00:00|12566|12410|12599|12553|12675|12600|12496|12410|2095775
1446786000000|2015-11-06 05:00:00|12675|12510|12674|12592|12675|12610|12478|12410|2618557
1447045200000|2015-11-09 05:00:00|12675|12510|12452|12421|12675|12610|12371|12362|3826883
1447131600000|2015-11-10 05:00:00|12495|12265|12526|12520|12550|12541|12405|12234|2903243
1447218000000|2015-11-11 05:00:00|12560|12420|12493|12455|12595|12560|12453|12420|2499508
1447304400000|2015-11-12 05:00:00|12530|12420|12340|12268|12530|12494|12300|12268|3529870
1447390800000|2015-11-13 05:00:00|12370|12200|12002|11997|12370|12338|11991|11990|6975030
1447650000000|2015-11-16 05:00:00|12100|11950|12190|12165|12212|12200|11868|11808|6362792
1447736400000|2015-11-17 05:00:00|12280|11920|12632|12575|12700|12640|12280|11670|9037296
1447822800000|2015-11-18 05:00:00|12700|12500|12670|12654|12700|12700|12468|12466|5342122
1447909200000|2015-11-19 05:00:00|12795|12615|12718|12686|12800|12761|12597|12582|3574733
1447995600000|2015-11-20 05:00:00|12800|12620|13013|13005|13020|13019|12700|12620|5375977
1448254800000|2015-11-23 05:00:00|13218|12802|13267|13250|13382|13265|13010|12802|5122498
1448341200000|2015-11-24 05:00:00|13367|13200|13369|13350|13401|13392|13165|13100|5274014
1448427600000|2015-11-25 05:00:00|13375|13300|13488|13465|13524|13523|13358|13300|4313012
1448600400000|2015-11-27 05:00:00|13519|13475|13480|13476|13549|13547|13456|13453|2674645
1448859600000|2015-11-30 05:00:00|13570|13401|13498|13410|13570|13532|13302|13301|6032015
1448946000000|2015-12-01 05:00:00|13475|13330|13445|13420|13475|13462|13329|13320|4254406
1449032400000|2015-12-02 05:00:00|13525|13229|13418|13386|13525|13464|13358|13229|3803478
1449118800000|2015-12-03 05:00:00|13420|13215|13155|13080|13420|13418|13081|13080|5381149
1449205200000|2015-12-04 05:00:00|13260|12969|13453|13430|13484|13480|13070|12969|3808541
1449464400000|2015-12-07 05:00:00|13525|13274|13418|13400|13525|13477|13320|13274|3434265
1449550800000|2015-12-08 05:00:00|13456|13241|13456|13241|13456|13455|13250|13241|3740683
1449637200000|2015-12-09 05:00:00|13493|13300|13215|13193|13493|13477|13154|13151|4003475
1449723600000|2015-12-10 05:00:00|13267|13100|13279|13254|13360|13357|13175|13100|3157501
1449810000000|2015-12-11 05:00:00|13345|13250|13044|13024|13345|13250|13030|13001|4312494
1450069200000|2015-12-14 05:00:00|13248|12863|13228|13030|13370|13210|13000|12860|5085892
1450155600000|2015-12-15 05:00:00|13249|13120|13159|13129|13370|13345|13119|13100|3907888
1450242000000|2015-12-16 05:00:00|13270|13036|13287|13240|13328|13328|13040|13036|3761670
1450328400000|2015-12-17 05:00:00|13355|13081|13270|13083|13355|13348|13100|13058|3277424
1450414800000|2015-12-18 05:00:00|13131|13001.5|13049|13025|13131|13128|13006|13001.5|6796040
1450674000000|2015-12-21 05:00:00|13311|12905|13177|13134|13311|13170|13019|12905|2609686
1450760400000|2015-12-22 05:00:00|13195|12934|13231|13000|13350|13228|13047|12934|2628308
1450846800000|2015-12-23 05:00:00|13400|13120|13311|13282|13400|13334|13192|13120|2515560
1450933200000|2015-12-24 05:00:00|13348|13266|13294|13292|13348|13348|13268|13266|1138355
1451278800000|2015-12-28 05:00:00|13350|13210|13289|13240|13350|13286|13190|13189|2060402
1451365200000|2015-12-29 05:00:00|13350|13210|13400|13370|13433|13432|13291|13210|2313377
1451451600000|2015-12-30 05:00:00|13406|13340|13359|13317|13406|13405|13335|13311|2008738
1451538000000|2015-12-31 05:00:00|13390|13280|13225|13224|13390|13356|13225|13223|2029513
1451883600000|2016-01-04 05:00:00|13257|13210|13160|13130|13340|13210|12960|12850|5494428
1451970000000|2016-01-05 05:00:00|13180|13000|13070|13045|13269|13190|13006|13000|4410856
1452056400000|2016-01-06 05:00:00|13169|13000|12949|12925|13169|13000|12829|12754|5944353
1452142800000|2016-01-07 05:00:00|12880|12700|12550|12425|12880|12787|12474|12400|8320092
1452229200000|2016-01-08 05:00:00|12800|12485|12400|12360|12800|12670|12353|12300|5791892
1452488400000|2016-01-11 05:00:00|12597|12411|12594|12582|12652|12607|12410|12200|5754065
1452574800000|2016-01-12 05:00:00|12706|12578|12755|12651|12880|12877|12589|12578|4700457
1452661200000|2016-01-13 05:00:00|13029|12766|12168|12116|13029|12800|12097|12087|7767649
1452747600000|2016-01-14 05:00:00|12189|12105|12001|11935|12189|12179|11820|11820|11460711
1452834000000|2016-01-15 05:00:00|11937|11800|11935|11923|12115|12112|11600|11600|8374209
1453179600000|2016-01-19 05:00:00|12259|11949|11975|11881|12259|12182|11881|11880|5052983
1453266000000|2016-01-20 05:00:00|11885|11510|11780|11701|11885|11860|11360|11358|9733227
1453352400000|2016-01-21 05:00:00|11795|11450|12076|11982|12195|12191|11700|11450|7589964
1453438800000|2016-01-22 05:00:00|12300|12200|12289|12253|12468|12464|12180|11991|5417518
1453698000000|2016-01-25 05:00:00|12380|12181|12448|12156|12448|12358|12156|12156|3981402
1453784400000|2016-01-26 05:00:00|12148|11899|12192|12118|12367|12243|12067|11899|3645218
1453870800000|2016-01-27 05:00:00|12251|12117|12155|12140|12434|12430|12090|12086|4304824
1453957200000|2016-01-28 05:00:00|12200|12132|12207|12192|12269|12268|12034|12031|3969812
1454043600000|2016-01-29 05:00:00|12432|12228|12576|12540|12576|12564|12282|12228|4665410
1454302800000|2016-02-01 05:00:00|12709|12410|12651|12601|12709|12708|12399|12399|3848969
1454389200000|2016-02-02 05:00:00|12784|12500|12540|12320|12784|12643|12472|12320|4921749
1454475600000|2016-02-03 05:00:00|12595|12430|12429|12154|12616|12602|12155|12154|6294786
1454562000000|2016-02-04 05:00:00|12400|12242|12104|12053|12400|12400|11947|11945|7417607
1454648400000|2016-02-05 05:00:00|12111|11893|11660|11653|12111|12098|11570|11569|6631434
1454907600000|2016-02-08 05:00:00|11625|11000|11165|11121|11625|11574|10965|10962|9446140
1454994000000|2016-02-09 05:00:00|11243|11005|11400|11390|11529|11529|11005|11005|6492330
1455080400000|2016-02-10 05:00:00|11524|11380|11432|11380|11616|11615|11407|11380|4410447
1455166800000|2016-02-11 05:00:00|11388|11046|11634|11343|11635|11415|11222|11046|5425230
1455253200000|2016-02-12 05:00:00|11584|11178|11653|11600|11688|11644|11357|11178|4205254
1455598800000|2016-02-16 05:00:00|11950|11714|12000|11943|12002|11999|11771|11573|5727791
1455685200000|2016-02-17 05:00:00|12110|11728|12149|12122|12189|12164|11988|11728|4959343
1455771600000|2016-02-18 05:00:00|12197|11928|12029|11972|12197|12139|11961|11928|3565739
1455858000000|2016-02-19 05:00:00|12040|11875|12177|12174|12180|12180|11879|11875|3822133
1456117200000|2016-02-22 05:00:00|12349|12206|12278|12255|12447|12445|12180|12100|6105429
1456203600000|2016-02-23 05:00:00|12395|12335|12450|12435|12787|12781|12335|12335|9579118
1456290000000|2016-02-24 05:00:00|12600|12252|12600|12567|12600|12599|12285|12249|6861268
1456376400000|2016-02-25 05:00:00|12670|12361|12690|12666|12690|12685|12490|12361|3905451
1456462800000|2016-02-26 05:00:00|12954|12546|12630|12601|12998|12813|12594|12500|3519447
1456722000000|2016-02-29 05:00:00|12612|12500|12425|12412|12700|12696|12407|12400|3749647
1456808400000|2016-03-01 05:00:00|12600|12398|12595|12580|12600|12600|12400|12398|3977866
1456894800000|2016-03-02 05:00:00|12705|12372|12550|12530|12705|12585|12448|12372|3182196
1456981200000|2016-03-03 05:00:00|12705|12361|12685|12663|12727|12723|12478|12361|4162565
1457067600000|2016-03-04 05:00:00|12884|12478|12548|12541|12950|12743|12517|12478|5194374
1457326800000|2016-03-07 05:00:00|12670|12333|12617|12580|12695|12654|12502|12333|3210275
1457413200000|2016-03-08 05:00:00|12548|12300|12699|12677|12820|12819|12500|12300|4097847
1457499600000|2016-03-09 05:00:00|12760|12484|12614|12582|12760|12755|12534|12484|3187577
1457586000000|2016-03-10 05:00:00|12757|12534|12675|12585|12757|12700|12433|12300|3729102
1457672400000|2016-03-11 05:00:00|12700|12600|12846|12835|12876|12875|12675|12499|3655581
1457928000000|2016-03-14 04:00:00|12966|12810|12966|12810|12966|12965|12812|12810|2758683
1458014400000|2016-03-15 04:00:00|12995|12653|12985|12971|13066|13048|12800|12653|3275336
1458100800000|2016-03-16 04:00:00|13173|12800|13143|13026|13173|13109|12883|12800|2807094
1458187200000|2016-03-17 04:00:00|13173|12910|13099|13072|13173|13117|12934|12900|3135522
1458273600000|2016-03-18 04:00:00|13173|12877|13125|13105|13210|13208|13040|12877|6132919
1458532800000|2016-03-21 04:00:00|13213|13027|13115|13027|13213|13211|13028|13027|2895257
1458619200000|2016-03-22 04:00:00|13122|12992|13122|12992|13122|13119|12995|12992|2631984
1458705600000|2016-03-23 04:00:00|13267|12918|13050|13011|13267|13107|12996|12918|2735495
1458792000000|2016-03-24 04:00:00|13055|12801|13079|13011|13084|13076|12947|12801|2464843
1459137600000|2016-03-28 04:00:00|13061|13028|13149|13071|13280|13179|13053|13000|1867611
1459224000000|2016-03-29 04:00:00|13170|12936|13290|13230|13290|13289|13077|12935|2473289
1459310400000|2016-03-30 04:00:00|13392.9|13071|13350|13315|13392.9|13390|13293|13071|2227258
1459396800000|2016-03-31 04:00:00|13400|13110|13365|13344|13429|13428|13307|13110|2340968
1459483200000|2016-04-01 04:00:00|13525|13310|13499|13486|13575|13520|13310|13218|3073151
1459742400000|2016-04-04 04:00:00|13575|13420|13462|13452|13719|13671|13437|13300|2556107
1459828800000|2016-04-05 04:00:00|13570|13310|13509|13477|13570|13567|13400|13310|3143957
1459915200000|2016-04-06 04:00:00|13712|13285|13558|13529|13712|13574|13384|13285|2598051
1460001600000|2016-04-07 04:00:00|13590|13516|13387|13367|13590|13590|13313|13312|3015176
1460088000000|2016-04-08 04:00:00|13657|13285|13362|13330|13657|13470|13309|13285|2265002
1460347200000|2016-04-11 04:00:00|13409|13285|13299|13277|13624|13506|13299|13200|2581682
1460433600000|2016-04-12 04:00:00|13430|13088|13460|13411|13498|13472|13314|13088|3322629
1460520000000|2016-04-13 04:00:00|13495|13262|13419|13355|13575|13524|13325|13170|3099073
1460606400000|2016-04-14 04:00:00|13460|13171|13469|13431|13486|13471|13289|13171|3199881
1460692800000|2016-04-15 04:00:00|13575|13225|13500|13499|13575|13527|13398|13225|2652051
1460952000000|2016-04-18 04:00:00|13481|13246|13745|13678|13748|13686|13477|13246|3068033
1461038400000|2016-04-19 04:00:00|13933|13600|13543|13512|13933|13743|13486|13365|2749781
1461124800000|2016-04-20 04:00:00|13635|13302|13538|13495|13635|13605|13451|13302|3708669
1461211200000|2016-04-21 04:00:00|13549|13334|13440|13340|13549|13540|13420|13334|2693288
1461297600000|2016-04-22 04:00:00|13676|13300|13590|13543|13676|13580|13345|13300|3130963
1461556800000|2016-04-25 04:00:00|13748|13511|13580|13567|13748|13572|13431|13428|2185740
1461643200000|2016-04-26 04:00:00|13784|13510|13549|13506|13784|13624|13488|13358|2740928
1461729600000|2016-04-27 04:00:00|13550|13300|13599|13555|13700|13628|13477|13300|2676566
1461816000000|2016-04-28 04:00:00|13751|13540|13296|13285|13751|13543|13249|13100|4353448
1461902400000|2016-04-29 04:00:00|13360|13093|13422|13361|13515|13426|13177|13093|3256966
1462161600000|2016-05-02 04:00:00|13575|13300|13619|13595|13699|13624|13425|13300|3503787
1462248000000|2016-05-03 04:00:00|13824|13580|13487|13455|13824|13580|13404|13388|2572041
1462334400000|2016-05-04 04:00:00|13669|13440|13545|13516|13699|13540|13316|13285|2384068
1462420800000|2016-05-05 04:00:00|13736|13303|13465|13455|13826|13537|13393|13303|2815934
1462507200000|2016-05-06 04:00:00|13510|13285|13575|13552|13582|13581|13433|13285|2566421
1462766400000|2016-05-09 04:00:00|13789|13510|13619|13600|13865|13646|13525|13510|2868982
1462852800000|2016-05-10 04:00:00|13680|13433|13750|13741|13865|13781|13635|13433|2967490
1462939200000|2016-05-11 04:00:00|13795|13585|13437|13410|13795|13751|13406|13285|4775844
1463025600000|2016-05-12 04:00:00|13600|13285|13417|13393|13600|13496|13310|13285|4556215
1463112000000|2016-05-13 04:00:00|13589|13285|13325|13317|13589|13533|13250|13201|4286895
1463371200000|2016-05-16 04:00:00|13580|13308|13550|13544|13655|13654|13313|13308|6681400
1463457600000|2016-05-17 04:00:00|13753|13319|13218|13211|14057|14000|13112|13110|13729965
1463544000000|2016-05-18 04:00:00|13287|13088|13175|13167|13287|13277|13005|13002|7087413
1463630400000|2016-05-19 04:00:00|13287|13000|13179|13175|13287|13211|13080|13000|3884140
1463716800000|2016-05-20 04:00:00|13206|13150|13195|13175|13307|13306|13150|13010|4216787
1463976000000|2016-05-23 04:00:00|13200|13140|13158|13138|13250|13247|13131|13130|3045638
1464062400000|2016-05-24 04:00:00|13180|13130|13386|13351|13388|13387|13180|13126|4084409
1464148800000|2016-05-25 04:00:00|13491|13330|13335|13314|13491|13452|13309|13300|4039295
1464235200000|2016-05-26 04:00:00|13400|13300|13421|13405|13453|13436|13295|13285|3251318
1464321600000|2016-05-27 04:00:00|13575|13299|13404|13392|13575|13484|13339|13299|3172934
1464667200000|2016-05-31 04:00:00|13395|13299|13229|13157|13575|13369|13173|13155|4261044
1464753600000|2016-06-01 04:00:00|13360|13110|13197|13166|13360|13212|13117|13110|3846549
1464840000000|2016-06-02 04:00:00|13360|13102|13264|13213|13360|13270|13140|13102|2973920
1464926400000|2016-06-03 04:00:00|13360|13029|13199|13151|13360|13262|13093|13029|3343311
1465185600000|2016-06-06 04:00:00|13370|13010|12927|12921|13370|13185|12848|12846|6589912
1465272000000|2016-06-07 04:00:00|12955|12818|13000|12952|13080|13079|12945|12818|3548131
1465358400000|2016-06-08 04:00:00|13285|12788|12989|12935|13285|13022|12925|12788|2868597
1465444800000|2016-06-09 04:00:00|12989|12900|12950|12901|12989|12973|12907|12900|2738084
1465531200000|2016-06-10 04:00:00|12923.5|12805|12890|12825|12923.5|12921|12824|12805|3056783
1465790400000|2016-06-13 04:00:00|12900|12788|12783|12745|12946|12945|12760|12745|3946390
1465876800000|2016-06-14 04:00:00|12888|12705|12516|12495|12888|12740|12471|12471|5905494
1465963200000|2016-06-15 04:00:00|12707|12306|12653|12632|12775|12774|12524|12306|3990240
1466049600000|2016-06-16 04:00:00|12857|12452|12750|12736|12857|12753|12571|12452|3572822
1466136000000|2016-06-17 04:00:00|12880|12531|12714|12627|12880|12778|12679|12531|4416561
1466395200000|2016-06-20 04:00:00|13050|12728|12810|12762|13050|12884|12746|12715|2946964
1466481600000|2016-06-21 04:00:00|12938|12603|12794|12760|12938|12830|12739|12603|2657951
1466568000000|2016-06-22 04:00:00|12938|12573|12828|12767|12938|12897|12731|12573|2698199
1466654400000|2016-06-23 04:00:00|12880|12800|12897|12745|12950|12906|12747|12745|3861524
1466740800000|2016-06-24 04:00:00|12450|12150|12600|12521|12780|12776|12450|12150|6484027
1467000000000|2016-06-27 04:00:00|12640|12362|12640|12451|12640|12563|12363|12362|4119443
1467086400000|2016-06-28 04:00:00|13005|12488|12755|12721|13005|12749|12561|12483|4166127
1467172800000|2016-06-29 04:00:00|12900|12600|12700|12651|12900|12850|12600|12600|4570630
1467259200000|2016-06-30 04:00:00|12746|12450|12798|12720|12822|12786|12611|12450|4948470
1467345600000|2016-07-01 04:00:00|13050|12450|12989|12960|13050|13023|12760|12450|4533226
1467691200000|2016-07-05 04:00:00|13017|12735|12935|12905|13050|13046|12851|12735|3056763
1467777600000|2016-07-06 04:00:00|13050|12712|13180|13135|13190|13160|12900|12712|3762509
1467864000000|2016-07-07 04:00:00|13350|12944|13180|13101|13350|13208|13057|12944|3130733
1467950400000|2016-07-08 04:00:00|13342|12922|13426|13402|13437|13436|13157|12922|3675144
1468209600000|2016-07-11 04:00:00|13460|13248|13515|13503|13588|13587|13446|13248|3519645
1468296000000|2016-07-12 04:00:00|13650|13324|13490|13467|13650|13586|13431|13310|2829444
1468382400000|2016-07-13 04:00:00|13650|13310|13364|13336|13650|13510|13311|13310|3391976
1468468800000|2016-07-14 04:00:00|13580|13362|13460|13420|13580|13466|13385|13290|2362048
1468555200000|2016-07-15 04:00:00|13650|13310|13478|13310|13650|13553|13474|13310|4307882
1468814400000|2016-07-18 04:00:00|13650|13391|13624|13605|13650|13647|13483|13391|2896220
1468900800000|2016-07-19 04:00:00|13650|13417|13729|13670|13729|13704|13560|13389|3112210
1468987200000|2016-07-20 04:00:00|13800|13600|13750|13740|13800|13741|13678|13600|2421825
1469073600000|2016-07-21 04:00:00|13845|13638|13633|13595|13950|13711|13548|13350|3932966
1469160000000|2016-07-22 04:00:00|13800|13388|13667|13620|13800|13664|13597|13357|1810620
1469419200000|2016-07-25 04:00:00|13800|13448|13660|13623|13873|13685|13623|13448|2421755
1469505600000|2016-07-26 04:00:00|13950|13350|13699|13661|13950|13750|13609|13350|1941156
1469592000000|2016-07-27 04:00:00|13895|13457|13681|13631|13895|13764|13601|13457|2374096
1469678400000|2016-07-28 04:00:00|13755|13550|13800|13777|13950|13811|13615|13400|2353368
1469764800000|2016-07-29 04:00:00|13950|13576|13835|13825|13950|13871|13758|13576|2411033
1470024000000|2016-08-01 04:00:00|13950|13642|13898|13860|13950|13894|13787|13600|2285952
1470110400000|2016-08-02 04:00:00|13950|13658|13740|13718|13950|13896|13685|13658|3039257
1470196800000|2016-08-03 04:00:00|13840|13504|13739|13671|13840|13713|13573|13504|2846252
1470283200000|2016-08-04 04:00:00|13840|13560|13630|13590|13840|13720|13540|13500|2933597
1470369600000|2016-08-05 04:00:00|13824|13510|13719|13662|13824|13771|13674|13510|2052915
1470628800000|2016-08-08 04:00:00|13820|13613|13648|13612|13840|13739|13616|13510|2304523
1470715200000|2016-08-09 04:00:00|13767|13510|13638|13600|13767|13709|13534|13510|2301040
1470801600000|2016-08-10 04:00:00|13729|13520|13574|13552|13729|13676|13508|13505|2874535
1470888000000|2016-08-11 04:00:00|13767|13500|13729|13682|13767|13743|13526|13500|3185653
1470974400000|2016-08-12 04:00:00|13767|13500|13678|13650|13767|13738|13575|13500|3213640
1471233600000|2016-08-15 04:00:00|13767|13596|13780|13775|13921|13796|13694|13500|5107025
1471320000000|2016-08-16 04:00:00|13900|13500|13629|13612|13900|13870|13559|13500|6211775
1471406400000|2016-08-17 04:00:00|13842|13590|13618|13596|13842|13646|13479|13460|4295315
1471492800000|2016-08-18 04:00:00|13834|13470|13480|13454|13834|13614|13445|13442|3488685
1471579200000|2016-08-19 04:00:00|13610|13420|13568|13521|13610|13575|13400|13396|3042226
1471838400000|2016-08-22 04:00:00|13590|13480|13568|13502|13590|13584|13505|13480|2084239
1471924800000|2016-08-23 04:00:00|13610|13510|13630|13625|13699|13652|13575|13510|2300428
1472011200000|2016-08-24 04:00:00|13800|13510|13511|13485|13800|13623|13481|13469|3290488
1472097600000|2016-08-25 04:00:00|13725|13396|13550|13543|13725|13614|13459|13396|2415238
1472184000000|2016-08-26 04:00:00|13644|13441|13445|13420|13800|13614|13394|13392|3224610
1472443200000|2016-08-29 04:00:00|13547|13435|13544|13523|13547|13528|13450|13435|2514939
1472529600000|2016-08-30 04:00:00|13505|13363|13450|13411|13505|13505|13365|13363|2538794
1472616000000|2016-08-31 04:00:00|13624|13350|13438|13381|13624|13467|13362|13350|3094864
1472702400000|2016-09-01 04:00:00|13530|13350|13423|13406|13530|13506|13367|13350|2889401
1472788800000|2016-09-02 04:00:00|13639|13302|13538|13500|13639|13587|13434|13302|2658959
1473134400000|2016-09-06 04:00:00|13800|13302|13428|13410|13800|13565|13389|13302|3127856
1473220800000|2016-09-07 04:00:00|13459|13200|13275|13230|13459|13425|13200|13200|3534578
1473307200000|2016-09-08 04:00:00|13493|13202|13126|13106|13493|13291|13105|13103|3971025
1473393600000|2016-09-09 04:00:00|13337|13102|12772|12755|13337|13102|12743|12731|4691839
1473652800000|2016-09-12 04:00:00|12884|12702|12879|12835|13001|12885|12610|12600|6541534
1473739200000|2016-09-13 04:00:00|13012|12602|12619|12575|13012|12797|12545|12500|4846182
1473825600000|2016-09-14 04:00:00|12696|12556.5|12625|12556.5|12696|12694|12558|12556.5|3462215
1473912000000|2016-09-15 04:00:00|12763.5|12571|12693|12651|12763.5|12763|12571|12571|4136837
1473998400000|2016-09-16 04:00:00|12702|12503|12615|12510|12702|12691|12571|12503|5443981
1474257600000|2016-09-19 04:00:00|12754|12611|12638|12629|12754|12736|12619|12611|3795986
1474344000000|2016-09-20 04:00:00|12813|12599|12698|12673|12813|12732|12600|12599|2858473
1474430400000|2016-09-21 04:00:00|12940|12598|12815|12800|12940|12850|12657|12531|4506081
1474516800000|2016-09-22 04:00:00|12965|12736|12895|12873|12965|12964|12850|12736|3395732
1474603200000|2016-09-23 04:00:00|12920|12779|12819|12784|12920|12912|12779|12779|3661580
1474862400000|2016-09-26 04:00:00|12750|12535|12563|12541|12750|12750|12538|12535|4160391
1474948800000|2016-09-27 04:00:00|12709|12536|12704|12652|12709|12698|12544|12536|3607494
1475035200000|2016-09-28 04:00:00|12853|12680|12853|12806|12853|12850|12725|12680|4748749
1475121600000|2016-09-29 04:00:00|13074|12786|12819|12786|13074|13067|12792|12786|4904086
1475208000000|2016-09-30 04:00:00|13095|12586|12950|12897|13095|12924|12763|12452|4012419
1475467200000|2016-10-03 04:00:00|12950|12797|12890|12822|12950|12876|12800|12797|2849554
1475553600000|2016-10-04 04:00:00|12990|12795|12839|12821|12990|12982|12796|12795|4024475
1475640000000|2016-10-05 04:00:00|12933|12752|12789|12777|12933|12901|12753|12752|3301292
1475726400000|2016-10-06 04:00:00|13045|12643|13029|13018|13045|13044|12651|12643|6175523
1475812800000|2016-10-07 04:00:00|13050|12788|12830|12827|13050|13035|12790|12788|4624989
1476072000000|2016-10-10 04:00:00|12910|12725|12768|12740|12910|12894|12729|12725|3333263
1476158400000|2016-10-11 04:00:00|12757|12546|12617|12600|12757|12706|12546|12546|4025005
1476244800000|2016-10-12 04:00:00|12716|12571|12666|12650|12716|12716|12584|12571|2525792
1476331200000|2016-10-13 04:00:00|12669|12517.3|12629|12604|12669|12669|12518|12517.3|2729545
1476417600000|2016-10-14 04:00:00|12756|12621|12669|12621|12756|12749|12629|12621|2942685
1476676800000|2016-10-17 04:00:00|12680|12488|12545|12502|12680|12675|12490|12488|2801022
1476763200000|2016-10-18 04:00:00|12625|12515|12596|12532|12625|12625|12516|12515|2921062
1476849600000|2016-10-19 04:00:00|12625|12451|12618|12589|12625|12625|12453|12451|3104452
1476936000000|2016-10-20 04:00:00|12708|12527|12659|12601|12708|12704|12560|12527|2701308
1477022400000|2016-10-21 04:00:00|12791|12440|12656|12655|12828|12680|12531|12440|2537701
1477281600000|2016-10-24 04:00:00|12814|12655|12794|12766|12814|12813|12660|12655|3034613
1477368000000|2016-10-25 04:00:00|12778|12320|12334|12325|12778|12746|12326|12320|7758095
1477454400000|2016-10-26 04:00:00|12590|12260|12278|12255|12590|12371|12247|12140|4462468
1477540800000|2016-10-27 04:00:00|12350|12148|12226|12154|12350|12350|12175|12148|3492623
1477627200000|2016-10-28 04:00:00|12365|12140|12387|12352|12455|12408|12226|12140|3561726
1477886400000|2016-10-31 04:00:00|12350|12270|12238|12172|12350|12338|12163|12162|4770909
1477972800000|2016-11-01 04:00:00|12225|11920|11989|11951|12225|12218|11924|11920|5857464
1478059200000|2016-11-02 04:00:00|12129|11934|12025|11934|12129|12129|11980|11934|3914632
1478145600000|2016-11-03 04:00:00|12092|11865|12049|12018|12092|12088|12008|11865|3980719
1478232000000|2016-11-04 04:00:00|12190|12006|12099|12061|12190|12189|12015|12006|3653135
1478494800000|2016-11-07 05:00:00|12440|11840|12394|12356|12440|12398|12180|11840|4517992
1478581200000|2016-11-08 05:00:00|12542|12360|12487|12400|12542|12541|12364|12360|5039749
1478667600000|2016-11-09 05:00:00|12647|12032|12647|12593|12647|12645|12035|12032|6553399
1478754000000|2016-11-10 05:00:00|13010|12650|12948|12903|13010|13006|12659|12650|7002496
1478840400000|2016-11-11 05:00:00|13013|12872|13000|12970|13013|13013|12873|12872|4466080
1479099600000|2016-11-14 05:00:00|13084|12694|12922|12767|13084|13077|12695|12694|9889370
1479186000000|2016-11-15 05:00:00|13109|12292|12453|12440|13109|13025|12293|12292|11378251
1479272400000|2016-11-16 05:00:00|12570|12300|12530|12495|12570|12568|12300|12300|8233408
1479358800000|2016-11-17 05:00:00|12692|12486|12890|12880|12914|12914|12486|12486|5531262
1479445200000|2016-11-18 05:00:00|12936|12772|12835|12833|12936|12930|12773|12772|3552996
1479704400000|2016-11-21 05:00:00|12890|12741|12890|12801|12890|12888|12742|12741|3061454
1479790800000|2016-11-22 05:00:00|13110|12822|13139|13115|13167|13150|12841|12822|4416905
1479877200000|2016-11-23 05:00:00|13196|13086|13133|13106|13196|13192|13088|13086|2880876
1480050000000|2016-11-25 05:00:00|13213.5|13107|13157|13156|13213.5|13204|13115|13107|1960671
1480309200000|2016-11-28 05:00:00|13200|13017|13078|13064|13200|13165|13019|13017|3499312
1480395600000|2016-11-29 05:00:00|13078|12925|12965|12943|13078|13074|12926|12925|3039539
1480482000000|2016-11-30 05:00:00|13032|12881|12960|12940|13032|13031|12883|12881|4428051
1480568400000|2016-12-01 05:00:00|13051|12904|12959|12921|13051|13034|12908|12904|4145135
1480654800000|2016-12-02 05:00:00|13061.5|12756|13004|12951|13061.5|13060|12850|12756|2850168
1480914000000|2016-12-05 05:00:00|13046|12950|12968|12950|13046|13046|12950|12950|3098755
1481000400000|2016-12-06 05:00:00|13032|12822|12890|12860|13032|13013|12868|12822|3246463
1481086800000|2016-12-07 05:00:00|13306|12850|13245|13201|13306|13305|12850|12850|5508281
1481173200000|2016-12-08 05:00:00|13313|13158|13270|13230|13313|13311|13159|13158|4041161
1481259600000|2016-12-09 05:00:00|13358|13110|13358|13313|13358|13339|13110|13110|4127078
1481518800000|2016-12-12 05:00:00|13466|13313|13466|13431|13466|13465|13333|13313|4838476
1481605200000|2016-12-13 05:00:00|13689|13455|13677|13638|13689|13689|13460|13455|5443328
1481691600000|2016-12-14 05:00:00|13688|13570|13626|13603|13688|13685|13577|13570|5423694
1481778000000|2016-12-15 05:00:00|13732.5|13553|13599|13565|13732.5|13730|13578|13553|4823653
1481864400000|2016-12-16 05:00:00|13661|13505|13527|13511|13661|13656|13506|13505|6131868
1482123600000|2016-12-19 05:00:00|13650|13479|13553|13544|13650|13649|13485|13479|2552988
1482210000000|2016-12-20 05:00:00|13724|13543|13724|13697|13724|13724|13548|13543|2957819
1482296400000|2016-12-21 05:00:00|13724|13600|13699|13660|13724|13724|13660|13600|1996599
1482382800000|2016-12-22 05:00:00|13700|13518|13565|13536|13700|13699|13520|13518|3069805
1482469200000|2016-12-23 05:00:00|13599|13479|13502|13480|13599|13597|13483|13479|1788060
1482814800000|2016-12-27 05:00:00|13572|13450|13526|13504|13572|13571|13463|13450|1733213
1482901200000|2016-12-28 05:00:00|13586|13466|13539|13476|13586|13582|13467|13466|2533710
1482987600000|2016-12-29 05:00:00|13584.99|13450|13515|13511|13584.99|13584|13464|13450|2209547
1483074000000|2016-12-30 05:00:00|13582|13383|13407|13383|13582|13576|13384|13383|2774272
1483419600000|2017-01-03 05:00:00|13607|13358.9|13435|13402|13607|13544|13359|13358.9|4299417
1483506000000|2017-01-04 05:00:00|13594|13434|13579|13476|13594|13593|13441|13434|3162834
1483592400000|2017-01-05 05:00:00|13550|13375|13418|13390|13550|13538|13379|13375|2929328
1483678800000|2017-01-06 05:00:00|13435|13305|13370|13320|13435|13432|13309|13305|2999237
1483938000000|2017-01-09 05:00:00|13476|13305|13448|13402|13476|13474|13305|13305|3308111
1484024400000|2017-01-10 05:00:00|13638|13341|13624|13600|13638|13638|13341|13341|4423207
1484110800000|2017-01-11 05:00:00|13638.5|13474|13588|13553|13638.5|13638.5|13474|13474|3454434
1484197200000|2017-01-12 05:00:00|13570|13394|13539|13501|13570|13570|13394|13394|2743946
1484283600000|2017-01-13 05:00:00|13575|13476|13540|13485|13575|13575|13476|13476|2216153
1484629200000|2017-01-17 05:00:00|13648|13466|13620|13560|13648|13648|13466|13466|3048660
1484715600000|2017-01-18 05:00:00|13629.5|13492|13616|13583|13629.5|13629.5|13492|13492|3130508
1484802000000|2017-01-19 05:00:00|13678|13493|13569|13542|13678|13674|13493|13493|4046255
1484888400000|2017-01-20 05:00:00|13625|13460|13565|13532|13625|13590|13460|13460|3689840
1485147600000|2017-01-23 05:00:00|13670|13485|13823|13807|13827|13826|13509|13485|6014014
1485234000000|2017-01-24 05:00:00|13863|13730|13827|13791|13863|13863|13731|13730|3146108
1485320400000|2017-01-25 05:00:00|13937|13730|13769|13730|13937|13937|13744|13730|2820681
1485406800000|2017-01-26 05:00:00|13918|13756|13868|13831|13918|13918|13756|13756|2186624
1485493200000|2017-01-27 05:00:00|13884|13770|13860|13825|13884|13884|13770|13770|2296375
1485752400000|2017-01-30 05:00:00|13850|13686|13850|13826|13850|13850|13686|13686|1974026
1485838800000|2017-01-31 05:00:00|13861.5|13685|13795|13763|13861.5|13861.5|13685|13685|2390756
1485925200000|2017-02-01 05:00:00|13819|13651|13744|13722|13819|13815|13651|13651|2295152
1486011600000|2017-02-02 05:00:00|13762|13656|13695|13695|13762|13762|13656|13656|1473336
1486098000000|2017-02-03 05:00:00|13847|13697|13828|13771|13847|13847|13697|13697|1950821
1486357200000|2017-02-06 05:00:00|13819|13641|13647|13645|13819|13819|13641|13641|2888418
1486443600000|2017-02-07 05:00:00|13770|13610|13675|13641|13770|13770|13634|13610|2518981
1486530000000|2017-02-08 05:00:00|13798|13675|13788|13768|13798|13798|13684|13675|2224425
1486616400000|2017-02-09 05:00:00|13915|13741|13871|13861|13915|13915|13741|13741|2267961
1486702800000|2017-02-10 05:00:00|14057|13824.5|13998|13990|14057|14057|13843|13824.5|2571501
1486962000000|2017-02-13 05:00:00|14550|13640|14019|13987|14550|14064|13907|13640|1794830
1487048400000|2017-02-14 05:00:00|14200|13920|14164|14137|14200|14200|13994|13920|2761390
1487134800000|2017-02-15 05:00:00|14266|14067|14233|14219|14266|14266|14100|14067|3381749
1487221200000|2017-02-16 05:00:00|14298.5|13395|14152|14106|14298.5|14293|13395|13395|3382308
1487307600000|2017-02-17 05:00:00|14312|14088|14309|14300|14312|14312|14088|14088|3903047
1487653200000|2017-02-21 05:00:00|14799|14300|14489|14470|14799|14799|14330|14300|7206298
1487739600000|2017-02-22 05:00:00|14558|14397|14544|14501|14558|14558|14398|14397|4029753
1487826000000|2017-02-23 05:00:00|14604|14604|14471|14458|14650|14640|14452|14441|3189001
1487912400000|2017-02-24 05:00:00|14607.99|14373|14588|14576|14607.99|14607.99|14411|14373|2467417
1488171600000|2017-02-27 05:00:00|14601|14480|14527|14511|14601|14601|14480|14480|2625454
1488258000000|2017-02-28 05:00:00|14563|14432|14514|14491|14563|14563|14432|14432|2751436
1488344400000|2017-03-01 05:00:00|14560|14491|14703|14660|14768|14768|14560|14491|4452240
1488430800000|2017-03-02 05:00:00|14770|14610|14816|14795|14823|14823|14641|14610|3008394
1488517200000|2017-03-03 05:00:00|14840|14682|14794|14766|14840|14827|14683|14682|2510971
1488776400000|2017-03-06 05:00:00|14795|14795|14723|14713|14795|14795|14659|14658|2632731
1488862800000|2017-03-07 05:00:00|14695|14614|14601|14580|14695|14695|14587|14576|2878243
1488949200000|2017-03-08 05:00:00|14716|14565|14692|14692|14716|14716|14594|14565|2623142
1489035600000|2017-03-09 05:00:00|14718|14600|14692|14663|14718|14718|14600|14600|2759602
1489122000000|2017-03-10 05:00:00|14800|14550|14685|14650|14800|14743|14648|14550|2410554
1489377600000|2017-03-13 04:00:00|14772|14650|14743|14713|14772|14772|14650|14650|2183631
1489464000000|2017-03-14 04:00:00|14759|14646|14738|14682|14759|14759|14646|14646|2381369
1489550400000|2017-03-15 04:00:00|14838|14676|14829|14780|14838|14838|14676|14676|2847969
1489636800000|2017-03-16 04:00:00|14840|14795|14887|14861|14919|14919|14800|14795|2648421
1489723200000|2017-03-17 04:00:00|14999|14813|14970|14952|14999|14999|14813|14813|5575822
1489982400000|2017-03-20 04:00:00|14959|14770|14799|14780|14959|14957|14770|14770|4220636
1490068800000|2017-03-21 04:00:00|14840|14626|14689|14650|14870|14865|14627|14626|3419883
1490155200000|2017-03-22 04:00:00|14793|14550|14731|14722|14793|14792|14550|14550|2324410
1490241600000|2017-03-23 04:00:00|14841|14690|14790|14725|14841|14841|14690|14690|2312211
1490328000000|2017-03-24 04:00:00|15015|14701|14824|14777|15015|15015|14701|14701|3658754
1490587200000|2017-03-27 04:00:00|14785|14550|14711|14640|14785|14766|14550|14550|2181410
1490673600000|2017-03-28 04:00:00|14735|14551|14720|14680|14735|14735|14551|14551|3598444
1490760000000|2017-03-29 04:00:00|14742|14596|14727|14675|14742|14742|14596|14596|2997134
1490846400000|2017-03-30 04:00:00|14738|14643|14725|14660|14738|14738|14643|14643|1921879
1490932800000|2017-03-31 04:00:00|14718|14606|14710|14651|14718|14718|14606|14606|2261464
1491192000000|2017-04-03 04:00:00|14720.05|14609|14688|14630|14720.05|14720.05|14609|14609|2667775
1491278400000|2017-04-04 04:00:00|14690|14605|14658|14634|14690|14690|14605|14605|2463399
1491364800000|2017-04-05 04:00:00|14844|14625|14661|14631|14844|14844|14625|14625|2694912
1491451200000|2017-04-06 04:00:00|14796|14664|14750|14707|14796|14796|14664|14664|2010450
1491537600000|2017-04-07 04:00:00|14780|14690|14739|14713|14780|14780|14690|14690|2177969
1491796800000|2017-04-10 04:00:00|14899.5|14675|14837|14802|14899.5|14899.5|14685|14675|3318799
1491883200000|2017-04-11 04:00:00|15140|14495|14849|14801|15140|14860|14711|14495|2081055
1491969600000|2017-04-12 04:00:00|14820|14636.7|14659|14640|14820|14768|14636.7|14636.7|3595299
1492056000000|2017-04-13 04:00:00|14701|14551|14661|14586|14701|14700|14551|14551|1707455
1492401600000|2017-04-17 04:00:00|14738|14576|14738|14707|14738|14738|14576|14576|2415921
1492488000000|2017-04-18 04:00:00|14730|14627|14794|14754|14819|14815|14680|14575|2340521
1492574400000|2017-04-19 04:00:00|14840|14702|14748|14722|14840|14840|14702|14702|2658226
1492660800000|2017-04-20 04:00:00|14820|14665|14888|14872|14975|14905|14744|14575|2961566
1492747200000|2017-04-21 04:00:00|14974|14840|15000|14971|15014.6|15014.6|14840|14840|3994992
1493006400000|2017-04-24 04:00:00|15140|15045|15189|15166|15206.01|15206|15087|15000|3864275
1493092800000|2017-04-25 04:00:00|15287|15200|15303|15286|15465|15465|15220|15200|4497095
1493179200000|2017-04-26 04:00:00|15448|15000|15439|15422|15480.76|15480|15242|15000|3882498
1493265600000|2017-04-27 04:00:00|15540|15439|15634|15612|15640|15627|15392|15389|4343378
1493352000000|2017-04-28 04:00:00|15668|15410.2|15626|15600|15668|15668|15410.2|15410.2|3358946
1493611200000|2017-05-01 04:00:00|15644|15440|15428|15418|15644|15625|14700.54|15400|2343374
1493697600000|2017-05-02 04:00:00|15516|15376|15494|15465|15516|15516|15376|15376|2416840
1493784000000|2017-05-03 04:00:00|15539|15459|15517|15500|15539|15539|15459|15459|1772921
1493870400000|2017-05-04 04:00:00|15564|15426|15518|15454|15564|15564|15426|15426|2769265
1493956800000|2017-05-05 04:00:00|15580|15409|15573|15543|15580|15580|15409|15409|1851021
1494216000000|2017-05-08 04:00:00|15716|15549|15689|15672|15716|15716|15549|15549|2461848
1494302400000|2017-05-09 04:00:00|15800|15629|15768|15750|15800|15800|15629|15629|2223443
1494388800000|2017-05-10 04:00:00|15960|15660|15830|15800|15960|15813|15731|15660|1724361
1494475200000|2017-05-11 04:00:00|15960|15300|15697|15645|15960|15800|15535|15300|3070355
1494561600000|2017-05-12 04:00:00|15761|15575|15700|15682|15761|15761|15575|15575|2048928
1494820800000|2017-05-15 04:00:00|15777|15666|15755|15754|15830|15816|15666|15666|4611333
1494907200000|2017-05-16 04:00:00|16199|15555|15796|15775|16199|16130|15796|15555|7306546
1494993600000|2017-05-17 04:00:00|15826|15589|15640|15615|15826|15826|15589|15589|4419314
1495080000000|2017-05-18 04:00:00|15666.5|15500|15587|15577|15666.5|15666|15500|15500|3778124
1495166400000|2017-05-19 04:00:00|15678|15440|15660|15603|15678|15678|15440|15440|3912648
1495425600000|2017-05-22 04:00:00|15700|15555|15585|15576|15700|15700|15555|15555|2993952
1495512000000|2017-05-23 04:00:00|15643|15451|15500|15483|15643|15639|15451|15451|3571782
1495598400000|2017-05-24 04:00:00|15543|14757|15498|15470|15543|15543|14757|14757|3574340
1495684800000|2017-05-25 04:00:00|15669|15530|15656|15646|15669|15669|15530|15530|2396345
1495771200000|2017-05-26 04:00:00|15650|15464|15487|15475|15650|15650|15464|15464|3091327
1496116800000|2017-05-30 04:00:00|15440|15411|15404|15380|15456|15454|15353|15327|2399625
1496203200000|2017-05-31 04:00:00|15595.25|15328|15370|15351|15595.25|15595.25|15328|15328|2972742
1496289600000|2017-06-01 04:00:00|15687|15100|15522|15514|15687|15516|15279|15100|2442365
1496376000000|2017-06-02 04:00:00|15586|15442|15565|15510|15586|15586|15445|15442|2441425
1496635200000|2017-06-05 04:00:00|15855|15455|15479|15466|15855|15561|15424|15422|1954374
1496721600000|2017-06-06 04:00:00|15479|15365|15430|15421|15479|15451|15365|15365|2197342
1496808000000|2017-06-07 04:00:00|15530|15420|15529|15476|15530|15530|15420|15420|2202423
1496894400000|2017-06-08 04:00:00|15523.35|15309|15348|15320|15523.35|15520|15309|15309|3175137
1496980800000|2017-06-09 04:00:00|15687|15100|15339|15270|15687|15394|15280|15100|3557580
1497240000000|2017-06-12 04:00:00|15330|15173|15240|15205|15330|15330|15173|15173|3535045
1497326400000|2017-06-13 04:00:00|15422|15206|15422|15400|15422|15422|15206|15206|2699503
1497412800000|2017-06-14 04:00:00|15687|15396|15672|15576|15728|15728|15399|15396|3988486
1497499200000|2017-06-15 04:00:00|15727|15492|15718|15652|15727|15727|15492|15492|3133866
1497585600000|2017-06-16 04:00:00|15683|15541|15670|15652|15683|15683|15541|15541|4851832
1497844800000|2017-06-19 04:00:00|15687|15677|15897|15866|15903|15901|15639|15639|3705525
1497931200000|2017-06-20 04:00:00|15922.42|15760|15786|15768|15922.42|15922.42|15760|15760|3137449
1498017600000|2017-06-21 04:00:00|15853|15630|15670|15632|15853|15853|15630|15630|3113105
1498104000000|2017-06-22 04:00:00|15729|15523|15577|15524|15729|15696|15523|15523|2653033
1498190400000|2017-06-23 04:00:00|15530|15091|15150|15111|15530|15522|15091|15091|7382397
1498449600000|2017-06-26 04:00:00|15200|15113|15158|15134|15200|15200|15113|15113|3301456
1498536000000|2017-06-27 04:00:00|15325|15075|15250|15207|15325|15325|15075|15075|3579730
1498622400000|2017-06-28 04:00:00|15345|15225|15345|15324|15345|15345|15225|15225|3484077
1498708800000|2017-06-29 04:00:00|15350|15153|15259|15203|15350|15325|15153|15153|2133351
1498795200000|2017-06-30 04:00:00|15400|15227|15370|15343|15400|15400|15233|15227|2299552
1499054400000|2017-07-03 04:00:00|15479|15325|15399|15395|15479|15479|15325|15325|1111807
1499227200000|2017-07-05 04:00:00|15429.5|15146|15299|15242|15429.5|15428|15146|15146|3586337
1499313600000|2017-07-06 04:00:00|15269|15122|15205|15146|15269|15269|15122|15122|2398955
1499400000000|2017-07-07 04:00:00|15287|15192|15249|15201|15287|15287|15192|15192|2500699
1499659200000|2017-07-10 04:00:00|15250|15100|15136|15111|15250|15225|15100|15100|3667735
1499745600000|2017-07-11 04:00:00|15181|15050|15070|15060|15181|15181|15050|15050|4711512
1499832000000|2017-07-12 04:00:00|15314|15060|15279|15237|15314|15314|15060|15060|3201556
1499918400000|2017-07-13 04:00:00|15376|14950|15344|15316|15440|15413|15265|14950|2521665
1500004800000|2017-07-14 04:00:00|15370|15182|15285|15271|15370|15362|15182|15182|2652613
1500264000000|2017-07-17 04:00:00|15450|15272|15415|15394|15450|15450|15276|15272|2898110
1500350400000|2017-07-18 04:00:00|15408|15198|15244|15201|15408|15383|15198|15198|2956980
1500436800000|2017-07-19 04:00:00|15675|15099|15348|15330|15675|15399|15244|15099|2179322
1500523200000|2017-07-20 04:00:00|15330|14561|14750|14745|15330|15300|14561|14561|14655794
1500609600000|2017-07-21 04:00:00|14820|14613|14670|14661|14820|14800|14613|14613|7494046
1500868800000|2017-07-24 04:00:00|14675|14425|14476|14470|14675|14664|14425|14425|5589242
1500955200000|2017-07-25 04:00:00|14740|14458|14700|14682|14740|14740|14500|14458|3690924
1501041600000|2017-07-26 04:00:00|14725|14596|14680|14621|14725|14720|14596|14596|2086943
1501128000000|2017-07-27 04:00:00|14788|14589|14768|14745|14788|14788|14593|14589|3870167
1501214400000|2017-07-28 04:00:00|14827|14576|14812|14762|14827|14827|14720|14576|2508560
1501473600000|2017-07-31 04:00:00|14888|14766|14970|14948|14998|14996|14756|14754|3861849
1501560000000|2017-08-01 04:00:00|15220|14903|15003|14985|15220|15033|14898|14895|3393275
1501646400000|2017-08-02 04:00:00|15086|14944|15075|15041|15086|15086|14944|14944|2884169
1501732800000|2017-08-03 04:00:00|15165|14970|15077|15068|15203|15203|15059|14970|3900687
1501819200000|2017-08-04 04:00:00|15488|14778|15275|15264|15488|15275|15081|14778|2521299
1502078400000|2017-08-07 04:00:00|15447|15247|15354|15312|15447|15444|15248|15247|2807454
1502164800000|2017-08-08 04:00:00|15431|15270|15330|15301|15431|15431|15270|15270|2719175
1502251200000|2017-08-09 04:00:00|15500|15238|15549|15514|15557|15557|15284|15238|2903399
1502337600000|2017-08-10 04:00:00|15598|15320|15357|15351|15598|15598|15320|15320|3228207
1502424000000|2017-08-11 04:00:00|15540|14900|15498|15471|15700|15572|15339|14900|2762422
1502683200000|2017-08-14 04:00:00|15639|15356|15440|15435|15639|15600|15358|15356|5163310
1502769600000|2017-08-15 04:00:00|15811|14826|15020|15019|15811|15697|14828|14826|11000131
1502856000000|2017-08-16 04:00:00|15166|15050|15200|15150|15295|15295|15070|15050|4588594
1502942400000|2017-08-17 04:00:00|15215|15100|14970|14940|15215|15215|14901|14905|3231272
1503028800000|2017-08-18 04:00:00|15010|14696|14740|14725|15010|14990|14696|14696|5551974
1503288000000|2017-08-21 04:00:00|14698|14698|14932|14928|14988|14987|14690|14690|3291556
1503374400000|2017-08-22 04:00:00|15058|14919|14986|14966|15058|15058|14919|14919|2355002
1503460800000|2017-08-23 04:00:00|15100|14780|14908|14885|15100|14947|14743|14742|4179185
1503547200000|2017-08-24 04:00:00|15100|14800|14855|14834|15100|15056|14799|14650|2914044
1503633600000|2017-08-25 04:00:00|14980|14700|14979|14970|15053|15052|14845|14700|2257175
1503892800000|2017-08-28 04:00:00|15180|15013|15099|15070|15239|15239|15025|15013|4834433
1503979200000|2017-08-29 04:00:00|15046|14901|15010|15000|15105|15105|14901|14901|3829854
1504065600000|2017-08-30 04:00:00|15350|14629|15029|15010|15350|15050|14929|14629|2593069
1504152000000|2017-08-31 04:00:00|15100|14984.75|15006|14988|15100|15100|14984.75|14984.75|4157123
1504238400000|2017-09-01 04:00:00|15094|14976|15084|15070|15094|15094|14976|14976|2462919
1504584000000|2017-09-05 04:00:00|15350|15030|15313|15304|15392|15391|15030|15030|5963410
1504670400000|2017-09-06 04:00:00|15703|15293|15680|15675|15703|15703|15379|15293|6211451
1504756800000|2017-09-07 04:00:00|15807|15800|15855|15849|15928|15924|15680|15679|6494882
1504843200000|2017-09-08 04:00:00|16069|15752|15963|15962|16069|16068|15756|15752|7307285
1505102400000|2017-09-11 04:00:00|16200|15900|15850|15813|16200|16061|15629|15622|6665852
1505188800000|2017-09-12 04:00:00|15900|15486|15995|15990|16093|16092|15872|15486|4376559
1505275200000|2017-09-13 04:00:00|16105|15955|16000|15995|16138|16138|15957|15955|3455631
1505361600000|2017-09-14 04:00:00|16085|15864|15913|15864|16085|16079|15864|15864|3732310
1505448000000|2017-09-15 04:00:00|15990|15903|15840|15840|16000|15994|15830|15829|5556587
1505707200000|2017-09-18 04:00:00|15900|15769|15794|15785|15900|15890|15769|15769|2992929
1505793600000|2017-09-19 04:00:00|15832|15712|15765|15751|15832|15832|15712|15712|2816377
1505880000000|2017-09-20 04:00:00|15939|15736|15883|15852|15939|15939|15741|15736|2638565
1505966400000|2017-09-21 04:00:00|15960|15868|15940|15880|15960|15960|15868|15868|2208501
1506052800000|2017-09-22 04:00:00|16019|15000|16018|15972|16019|16008|15000|15000|2694654
1506312000000|2017-09-25 04:00:00|15990|15781|16124|16110|16150|16150|15955|15781|3362652
1506398400000|2017-09-26 04:00:00|16192|16173|16159|16119|16200|16199|16084|16078|2007959
1506484800000|2017-09-27 04:00:00|16169|16014|16092|16091|16169|16169|16014|16014|1718675
1506571200000|2017-09-28 04:00:00|16245|16060|16236|16219|16245|16245|16060|16060|3806620
1506657600000|2017-09-29 04:00:00|16361|16215|16356|16320|16361|16361|16215|16215|2335219
1506916800000|2017-10-02 04:00:00|16428|15856.22|16422|16380|16428|16422|15856.22|15856.22|1810338
1507003200000|2017-10-03 04:00:00|16543|16393|16525|16520|16543|16543|16393|16393|2286595
1507089600000|2017-10-04 04:00:00|16608|16459|16528|16516|16608|16608|16459|16459|1845012
1507176000000|2017-10-05 04:00:00|16644|16426|16643|16626|16644|16644|16426|16426|2544216
1507262400000|2017-10-06 04:00:00|16688|16574|16585|16580|16688|16655|16574|16574|2041336
1507521600000|2017-10-09 04:00:00|16663|16126|16590|16562|16663|16663|16126|16126|1399498
1507608000000|2017-10-10 04:00:00|16580|16464|16530|16500|16580|16580|16464|16464|1998818
1507694400000|2017-10-11 04:00:00|16586.5|16445|16542|16520|16586.5|16586.5|16445|16445|1601247
1507780800000|2017-10-12 04:00:00|16550|16447|16525|16459|16550|16550|16447|16447|2492558
1507867200000|2017-10-13 04:00:00|16606.99|16435|16459|16440|16606.99|16606.99|16436|16435|2177729
1508126400000|2017-10-16 04:00:00|16467|16326|16449|16420|16467|16463|16326|16326|1858676
1508212800000|2017-10-17 04:00:00|16492|16151.11|16351|16330|16492|16490|16161|16151.11|3287863
1508299200000|2017-10-18 04:00:00|16401|16305|16374|16324|16424|16424|16338|16305|1917446
1508385600000|2017-10-19 04:00:00|16500|16299|16340|16300|16500|16410|16250|16100|1916594
1508472000000|2017-10-20 04:00:00|16500|16274|16369|16350|16500|16521|16275|16274|2496153
1508731200000|2017-10-23 04:00:00|16500|16373|16497|16445|16626.5|16626.5|16380|16373|2874641
1508817600000|2017-10-24 04:00:00|16646|16390|16610|16581|16646|16646|16390|16390|2466109
1508904000000|2017-10-25 04:00:00|17000|16300|16644|16607|17000|16694|16539|16300|3364477
1508990400000|2017-10-26 04:00:00|16794|16603|16785|16765|16794|16794|16613|16603|2702917
1509076800000|2017-10-27 04:00:00|17000|16500|16769|16701|17000|16771|16648|16500|2675212
1509336000000|2017-10-30 04:00:00|17000|16424|16520|16502|17000|16730|16489|16424|2973913
1509422400000|2017-10-31 04:00:00|16634|16500|16560|16503|16634|16634|16500|16500|1919417
1509508800000|2017-11-01 04:00:00|16687|16502|16538|16504|16687|16662|16502|16502|2405390
1509595200000|2017-11-02 04:00:00|16580|16053|16350|16310|16580|16508|16053|16053|5128673
1509681600000|2017-11-03 04:00:00|16456|16105|16469|16410|16542|16497|16105|16105|2119481
1509944400000|2017-11-06 05:00:00|16488|16301|16442|16400|16488|16482|16301|16301|2309934
1510030800000|2017-11-07 05:00:00|16489|16283|16364|16350|16489|16462|16283|16283|2212529
1510117200000|2017-11-08 05:00:00|16600|16210|16422|16405|16600|16467|16316|16210|2183436
1510203600000|2017-11-09 05:00:00|16600|16224|16344|16301|16600|16413|16229|16224|2607644
1510290000000|2017-11-10 05:00:00|16411|16100|16429|16410|16460|16457|16304|16100|2466070
1510549200000|2017-11-13 05:00:00|16702.3|16411|16700|16680|16702.3|16702.3|16423|16411|5177260
1510635600000|2017-11-14 05:00:00|17050|16315|16819|16790|17050|16950|16321|16315|8130967
1510722000000|2017-11-15 05:00:00|16806|16535|16563|16551|16806|16782|16537|16535|3949424
1510808400000|2017-11-16 05:00:00|16776|16601|16747|16722|16776|16776|16601|16601|3360461
1510894800000|2017-11-17 05:00:00|16843|16606|16799|16756|16843|16843|16610|16606|3237926
1511154000000|2017-11-20 05:00:00|17069|16757|17046|17045|17069|17069|16774|16757|3430661
1511240400000|2017-11-21 05:00:00|17400|16684|17286|17231|17400|17279|17015|16684|4297262
1511326800000|2017-11-22 05:00:00|17325|17155|17279|17206|17325|17325|17155|17155|2915816
1511499600000|2017-11-24 05:00:00|17289|17210|17239|17238|17310|17309|17180|17169|1288077
1511758800000|2017-11-27 05:00:00|17293|17241|17417|17396|17492|17490|17241|17228|3249825
1511845200000|2017-11-28 05:00:00|17488|17473|17650|17530|17700|17676|17304|17296|4479412
1511931600000|2017-11-29 05:00:00|17625|17605|17724|17723|17844|17841|17573|17566|3497302
1512018000000|2017-11-30 05:00:00|18053|17710|17978|17900|18067|18067|17743|17710|5720325
1512104400000|2017-12-01 05:00:00|18060|17670|18055|17980|18060|18056|17670|17670|3286387
1512363600000|2017-12-04 05:00:00|18250|18100|18504|18476|18631|18629|18175|17845|4752925
1512450000000|2017-12-05 05:00:00|18800|18316|18349|18310|18800|18580|18229|18200|4674437
1512536400000|2017-12-06 05:00:00|18310|18241|18110|18090|18310|18250|17805|17808|4966919
1512622800000|2017-12-07 05:00:00|18281|17977|18229|18203|18281|18256|17977|17977|3839283
1512709200000|2017-12-08 05:00:00|18422|18204|18368|18326|18679|18389|18224|18090|3826326
1512968400000|2017-12-11 05:00:00|18448|18112.01|18242|18240|18448|18361|18112.01|18112.01|3907787
1513054800000|2017-12-12 05:00:00|18328|18166|18200|18185|18328|18328|18166|18166|3771705
1513141200000|2017-12-13 05:00:00|18367|18180|18321|18310|18367|18367|18180|18180|3836094
1513227600000|2017-12-14 05:00:00|18388|18315|18223|18200|18400|18395|18198|18180|2524594
1513314000000|2017-12-15 05:00:00|18324|18213|18319|18258|18324|18324|18213|18213|5166569
1513573200000|2017-12-18 05:00:00|18506|18188|18525|18400|18800|18542|18355|18188|3269606
1513659600000|2017-12-19 05:00:00|18800|18188|18598|18576|18800|18672|18450|18188|2795416
1513746000000|2017-12-20 05:00:00|18795|18600|18755|18610|18795|18795|18605|18600|3622574
1513832400000|2017-12-21 05:00:00|18800|18562|19000|18790|19000|18884|18710|18527|4352351
1513918800000|2017-12-22 05:00:00|18929|18727|18813|18782|18929|18929|18727|18727|1970859
1514264400000|2017-12-26 05:00:00|18813|18813|19035|19031|19042|19040|18813|18813|1685655
1514350800000|2017-12-27 05:00:00|19182|18748|19026|19016|19400|19149|19004|18748|2834126
1514437200000|2017-12-28 05:00:00|19400|18748|18984|18942|19400|19092|18964|18748|2285563
1514523600000|2017-12-29 05:00:00|19095|18748|18950|18900|19400|19069|18950|18748|3001885
1514869200000|2018-01-02 05:00:00|18953|18953|18827|18805|19087|19069|18802|18800|2985377
1514955600000|2018-01-03 05:00:00|18943|18776|18899|18862|18943|18943|18776|18776|3256905
1515042000000|2018-01-04 05:00:00|19003|18634|19073|19022|19100|19086|18850|18634|2727809
1515128400000|2018-01-05 05:00:00|19520|18848|19280|19220|19520|19252|19050|18813|2928567
1515387600000|2018-01-08 05:00:00|19450|18953|19450|19210|19450|19371|19156|18953|2148415
1515474000000|2018-01-09 05:00:00|19444|18748|19309|19290|19450|19345|19164|18748|2091460
1515560400000|2018-01-10 05:00:00|19450|19001|19207|19169|19450|19324|19165|18891|1980004
1515646800000|2018-01-11 05:00:00|19450|18922|19483|19458|19500|19474|19145|18922|2877011
1515733200000|2018-01-12 05:00:00|19848|19201|19645|19613|19943|19939|19493|19201|4961697
1516078800000|2018-01-16 05:00:00|19996|19632|19738|19732|20053|19891|19697|19609|1172123
1516165200000|2018-01-17 05:00:00|19799|19555|19999|19983|20000|19983|19698|19410|2422700
1516251600000|2018-01-18 05:00:00|20314|19652|19855|19835|20335|20021|19768|19652|2953660
1516338000000|2018-01-19 05:00:00|20196|19477|20159|20120|20200|20134|19873|19477|4248392
1516597200000|2018-01-22 05:00:00|20444|19778|20450|20415|20450|20450|20156|19778|2289500
1516683600000|2018-01-23 05:00:00|20807|20130|20512|20511|20807|20634|20425|20130|1722395
1516770000000|2018-01-24 05:00:00|20857|20124|20562|20554|20860|20680|20456|20121|1030159
1516856400000|2018-01-25 05:00:00|20807|20451|20575|20538|20951|20700|20390|20270|2445648
1516942800000|2018-01-26 05:00:00|21968|19300|20723|20691|21968|20729|20445|19300|2479378
1517202000000|2018-01-29 05:00:00|21096|20478|20485|20475|21096|20757|20483|20293|2686933
1517288400000|2018-01-30 05:00:00|20594|20117|20217|20185|20594|20362|19160|19140|4413818
1517374800000|2018-01-31 05:00:00|20557|19811|20148|20100|20596|20502|20024|19811|2980482
1517461200000|2018-02-01 05:00:00|20365|19910|20015|20000|20540|20219|19842|19723|2492976
1517547600000|2018-02-02 05:00:00|20620|19200|19429|19375|20620|19906|19356|19200|4250087
1517806800000|2018-02-05 05:00:00|20578|18101|18200|18125|20578|19428|18060|18033|7571736
1517893200000|2018-02-06 05:00:00|18307|18000|19375|19120|19375|19182|17558|17500|8637746
1517979600000|2018-02-07 05:00:00|20578|17607|19090|19010|20578|19447|18975|17607|4251283
1518066000000|2018-02-08 05:00:00|20595|17607|18293|18151|20595|19258|18100|17607|5310483
1518152400000|2018-02-09 05:00:00|18660|18170|18459|18420|18677|18580|17589|17579|6652038
1518411600000|2018-02-12 05:00:00|18755|18450|18430|18331|19002|18727|18349|18196|4704651
1518498000000|2018-02-13 05:00:00|20578|15990|18397|18375|20578|18430|18094|15990|3194388
1518584400000|2018-02-14 05:00:00|20578|16500|18557|18451|20578|18505|18112|16500|4936975
1518670800000|2018-02-15 05:00:00|18798|17800|18535|18520|18872|18706|18328|17800|3957601
1518757200000|2018-02-16 05:00:00|18650|18191|18718|18700|18800|18794|18500|18191|5248825
1519102800000|2018-02-20 05:00:00|19049|18680|18749|18725|19500|19450|18600|18405|6806731
1519189200000|2018-02-21 05:00:00|19200|18000|18282|18201|19200|18795|18250|18000|5785272
1519275600000|2018-02-22 05:00:00|18626|17949|18620|18567|18660|18619|18295|17949|3999805
1519362000000|2018-02-23 05:00:00|19322|17923|18835|18835|19322|18838|18565|17923|3056762
1519621200000|2018-02-26 05:00:00|19183|18840|18883|18826|19183|18980|18788|18566|3068193
1519707600000|2018-02-27 05:00:00|19322|18498|18576|18527|19322|18919|18498|18487|3373752
1519794000000|2018-02-28 05:00:00|19322|17923|18380|18248|19322|18660|18232|17923|4367211
1519880400000|2018-03-01 05:00:00|19443|17019|18100|17975|19443|18436|17832|17019|4463763
1519966800000|2018-03-02 05:00:00|18500|17625|17889|17841|18500|17916|17637|17625|4095189
1520226000000|2018-03-05 05:00:00|18275|17000|18199|18174|18275|18226|17759|17000|4270920
1520312400000|2018-03-06 05:00:00|18275|17986|17895|17778|18664|18299|17781|17778|3893415
1520398800000|2018-03-07 05:00:00|18036|17446|17854|17837|18036|17997|17684|17446|3624648
1520485200000|2018-03-08 05:00:00|18190|17600|17818|17763|18190|17996|17676|17600|3137115
1520571600000|2018-03-09 05:00:00|18300|17306|18215|18161|18300|18223|17796|17306|3328303
1520827200000|2018-03-12 04:00:00|18568|17800|17985|17961|18568|18302|17956|17800|3688638
1520913600000|2018-03-13 04:00:00|18441|17800|17857|17778|18441|18088|17787|17775|4354662
1521000000000|2018-03-14 04:00:00|20000|15990|17790|17701|20000|17942|17590|15990|3257807
1521086400000|2018-03-15 04:00:00|18195|17450|17839|17830|18195|17983|17672|17450|2802929
1521172800000|2018-03-16 04:00:00|18195|17450|17918|17801|18195|18036|17750|17450|5062154
1521432000000|2018-03-19 04:00:00|18195|17446|17720|17700|18195|17926|17603|17446|3082064
1521518400000|2018-03-20 04:00:00|18195|17446|17820|17816|18195|17889|17718|17446|2660352
1521604800000|2018-03-21 04:00:00|18350|17450|17964|17930|18350|18014|17770|17450|2452947
1521691200000|2018-03-22 04:00:00|18128|17774|17645|17613|18195|17900|17510|17501|3538017
1521777600000|2018-03-23 04:00:00|18195|17338|17250|17225|18195|17750|17160|17156|4112038
1522036800000|2018-03-26 04:00:00|17638|17400|17690|17651|17789|17680|17353|17300|3443281
1522123200000|2018-03-27 04:00:00|18195|17060|17464|17451|18195|17872|17366|17060|3138063
1522209600000|2018-03-28 04:00:00|18195|17060|17650|17480|18195|17746|17392|17060|2834620
1522296000000|2018-03-29 04:00:00|18195|17060|17845|17777|18195|17862|17551|17060|2751772
1522641600000|2018-04-02 04:00:00|22000|13700|17300|17251|22000|17719|17044|13700|5228489
1522728000000|2018-04-03 04:00:00|18195|16214|17370|17341|18195|17492|17244|16214|3807491
1522814400000|2018-04-04 04:00:00|18195|16214|17820|17744|18195|17783|17058|16214|3514287
1522900800000|2018-04-05 04:00:00|18195|17136|17720|17610|18195|18001|17600|17136|2832357
1522987200000|2018-04-06 04:00:00|18350|17136|17465|17460|18350|17849|17337|17136|3746425
1523246400000|2018-04-09 04:00:00|18195|16990|17275|17250|18195|17580|17228|16990|3512139
1523332800000|2018-04-10 04:00:00|18620|15990|17348|17302|18620|17430|17227|15990|3470246
1523419200000|2018-04-11 04:00:00|18350|16487|17325|17260|18350|17504|17191|16487|2862920
1523505600000|2018-04-12 04:00:00|17726|16914|17324|17276|17726|17424|17275|16914|2263482
1523592000000|2018-04-13 04:00:00|17676|16920|17308|17280|17676|17546|17224|16920|2520612
1523851200000|2018-04-16 04:00:00|17576|17123|17467|17453|17576|17562|17341|17123|2693765
1523937600000|2018-04-17 04:00:00|17751|17123|17519|17481|17751|17615|17413|17123|2195332
1524024000000|2018-04-18 04:00:00|18620|16487|18075|18000|18620|18038|17480|16487|4393422
1524110400000|2018-04-19 04:00:00|18350|17988|17735|17722|18350|18050|17578|17576|3872763
1524196800000|2018-04-20 04:00:00|18195|17495|17706|17704|18195|17888|17633|17495|3249246
1524456000000|2018-04-23 04:00:00|18620|17136|17807|17790|18620|17851|17613|17136|2203587
1524542400000|2018-04-24 04:00:00|17840|17495|17679|17640|18030|17999|17506|17495|3104553
1524628800000|2018-04-25 04:00:00|17788|17495|17899|17750|17950|17807|17457|17453|4259929
1524715200000|2018-04-26 04:00:00|18620|17001|18598|18573|18620|18591|17805|17001|6578324
1524801600000|2018-04-27 04:00:00|18620|18155|18674|18610|18706|18703|18390|18155|3039113
1525060800000|2018-04-30 04:00:00|18890|18348|18650|18470|18890|18780|18480|18348|2705499
1525147200000|2018-05-01 04:00:00|19020|18155|18480|18463|19020|18472|18144|18139|2419245
1525233600000|2018-05-02 04:00:00|19900|16856|18591|18550|19900|18712|18362|16856|2827943
1525320000000|2018-05-03 04:00:00|19900|17100|18364|18326|19900|18600|18124|17100|2900304
1525406400000|2018-05-04 04:00:00|19020|17900|18539|18472|19020|18633|18192|17900|2945565
1525665600000|2018-05-07 04:00:00|19020|18000|18356|18325|19020|18613|18268|18000|2563967
1525752000000|2018-05-08 04:00:00|19020|18000|18510|18463|19020|18526|18255|18000|3088278
1525838400000|2018-05-09 04:00:00|19020|18000|18679|18635|19020|18650|18360|18000|2367604
1525924800000|2018-05-10 04:00:00|19020|18000|18715|18662|19020|18795|18589|18000|2743504
1526011200000|2018-05-11 04:00:00|18888|18384|19035|19020|19080|19078|18700|18384|3906189
1526270400000|2018-05-14 04:00:00|19420|18898|19100|19080|19420|19185|18990|18898|5429222
1526356800000|2018-05-15 04:00:00|19420|18898|18815|18800|19420|19125|18475|18200|7928422
1526443200000|2018-05-16 04:00:00|19188|18530|18645|18615|19188|18906|18585|18518|3677528
1526529600000|2018-05-17 04:00:00|18750|18500|18555|18533|18750|18716|18489|18480|3136145
1526616000000|2018-05-18 04:00:00|19075|17800|18750|18740|19075|18821|18489|17800|3212455
1526875200000|2018-05-21 04:00:00|19800|17574|18989|18952|19800|19066|18808|17574|2788543
1526961600000|2018-05-22 04:00:00|19500|18100|18714|18688|19500|19075|18653|18100|3340040
1527048000000|2018-05-23 04:00:00|18830|18292|18687|18657|18830|18780|18500|18271|5562438
1527134400000|2018-05-24 04:00:00|18800|18592|18725|18720|18800|18740|18469|18466|2894172
1527220800000|2018-05-25 04:00:00|19500|18100|18710|18682|19500|18782|18610|18100|1918774
1527566400000|2018-05-29 04:00:00|19208|17900|18549|18500|19208|18679|18427|17900|3138050
1527652800000|2018-05-30 04:00:00|18556|18520|18700|18651|18782|18778|18435|18100|2747540
1527739200000|2018-05-31 04:00:00|19000|18450|18679|18621|19000|18709|18529|18419|2880314
1527825600000|2018-06-01 04:00:00|19500|18100|18760|18735|19500|18883|18663|18100|2603739
1528084800000|2018-06-04 04:00:00|19500|17600|19125|19111|19500|19160|18789|17600|2915550
1528171200000|2018-06-05 04:00:00|19900|18450|19219|19194|19900|19236|18976|18450|2552922
1528257600000|2018-06-06 04:00:00|19800|18902|19364|19333|19800|19364|19123|18902|2702896
1528344000000|2018-06-07 04:00:00|19596|18902|19643|19580|19720|19718|19373|18902|3008218
1528430400000|2018-06-08 04:00:00|19800|19237|19833|19814|19850|19848|19518|18902|2697171
1528689600000|2018-06-11 04:00:00|20000|19543|20032|19968|20053|20050|19836|19543|2789695
1528776000000|2018-06-12 04:00:00|20500|19619|20190|20120|20500|20134|19955|19619|3134554
1528862400000|2018-06-13 04:00:00|20500|19765|20045|20013|20500|20160|19969|19765|3646615
1528948800000|2018-06-14 04:00:00|20500|19662|19994|19936|20500|20085|19819|19662|2901201
1529035200000|2018-06-15 04:00:00|20096|19486|20090|20020|20160|20156|19863|19439|4481254
1529294400000|2018-06-18 04:00:00|20500|19607|20099|19860|20500|20090|19811|19607|2332857
1529380800000|2018-06-19 04:00:00|20500|19462|19926|19921|20500|19982|19747|19408|3910263
1529467200000|2018-06-20 04:00:00|20500|18902|19939|19908|20500|20042|19813|18902|2235908
1529553600000|2018-06-21 04:00:00|19998|19544|20056|20001|20150|20092|19865|19544|2477111
1529640000000|2018-06-22 04:00:00|20500|19729|19878|19802|20500|20145|19739|19200|4049535
1529899200000|2018-06-25 04:00:00|21298|18000|19654|19602|21298|19769|19508|18000|3334853
1529985600000|2018-06-26 04:00:00|20500|18902|19850|19636|20500|19730|19562|18902|2049495
1530072000000|2018-06-27 04:00:00|20500|18902|19568|19507|20500|19796|19502|18902|2262623
1530158400000|2018-06-28 04:00:00|19855|19135|19559|19505|19855|19602|19419|19135|1928792
1530244800000|2018-06-29 04:00:00|20500|18902|19540|19510|20500|19880|19507|18902|2520802
1530504000000|2018-07-02 04:00:00|19688|19111|19454|19325|19803|19510|19233|19103|2469152
1530590400000|2018-07-03 04:00:00|19752|19086|19390|19389|19752|19549|19343|19086|913732
1530763200000|2018-07-05 04:00:00|19833|19385|19442|19301|19833|19499|19315|19200|1435348
1530849600000|2018-07-06 04:00:00|19631|19305|19489|19453|19662|19534|19298|19292|1424528
1531108800000|2018-07-09 04:00:00|19631|19455|19630|19608|19865|19670|19504|19245|1617060
1531195200000|2018-07-10 04:00:00|19740|19550|19700|19530|19786|19775|19655|19530|1804601
1531281600000|2018-07-11 04:00:00|19714|19425|19700|19662|20000|19775|19597|19346|2279620
1531368000000|2018-07-12 04:00:00|20417|19100|19811|19765|20417|19847|19701|19100|1711795
1531454400000|2018-07-13 04:00:00|20758|19100|19899|19860|20758|19991|19845|19100|1398301
1531713600000|2018-07-16 04:00:00|20500|19100|19908|19850|20500|19918|19795|19100|1582312
1531800000000|2018-07-17 04:00:00|20758|19100|20150|20121|20758|20143|19874|19100|2818031
1531886400000|2018-07-18 04:00:00|21094|19100|20119|20064|21094|20190|20020|19100|2596635
1531972800000|2018-07-19 04:00:00|20454|19700|20288|20235|20500|20323|20061|19700|2403185
1532059200000|2018-07-20 04:00:00|20727|19700|20240|20213|20727|20375|20185|19700|2549335
1532318400000|2018-07-23 04:00:00|20500|19700|20300|20224|20500|20336|20191|19700|1274457
1532404800000|2018-07-24 04:00:00|21094|19700|20210|20141|21094|20420|20138|19700|3176920
1532491200000|2018-07-25 04:00:00|20727|19700|20099|19951|20727|20227|19909|19700|2924261
1532577600000|2018-07-26 04:00:00|20222|20000|20008|19891|20222|20211|19893|19835|2879212
1532664000000|2018-07-27 04:00:00|20222|19700|19788|19655|20222|20045|19670|19654|2701230
1532923200000|2018-07-30 04:00:00|20222|19100|19758|19701|20222|19756|19641|19100|1519270
1533009600000|2018-07-31 04:00:00|20116|19650|19800|19759|20149|19803|19698|19620|1800995
1533096000000|2018-08-01 04:00:00|20124|19700|19658|19601|20124|19774|19576|19500|2049418
1533182400000|2018-08-02 04:00:00|20050|18902|19596|19566|20050|19583|19360|18902|2465811
1533268800000|2018-08-03 04:00:00|19630|19500|19598|19565|19921|19637|19527|19207|1513785
1533528000000|2018-08-06 04:00:00|20222|19100|19589|19560|20222|19625|19516|19100|1727420
1533614400000|2018-08-07 04:00:00|20050|19372|19735|19705|20050|19720|19572|19372|2133085
1533700800000|2018-08-08 04:00:00|20222|19500|19800|19750|20222|19889|19732|19500|1402189
1533787200000|2018-08-09 04:00:00|20072|19500|19825|19782|20171|19972|19768|19500|1529196
1533873600000|2018-08-10 04:00:00|20222|19100|19658|19631|20222|19777|19566|19100|1853031
1534132800000|2018-08-13 04:00:00|20222|18902|19550|19480|20222|19759|19390|18902|3514688
1534219200000|2018-08-14 04:00:00|19780|19405|19300|19285|19998|19990|19140|19127|8571683
1534305600000|2018-08-15 04:00:00|19593|18877|19399|19381|19593|19418|19110|18877|4311410
1534392000000|2018-08-16 04:00:00|19593|18987|19550|19501|19610|19608|19377|18987|3935083
1534478400000|2018-08-17 04:00:00|20224|18612|19561|19530|20224|19594|19485|18612|2353261
1534737600000|2018-08-20 04:00:00|20224|18770|19800|19771|20224|19843|19540|18770|1994843
1534824000000|2018-08-21 04:00:00|20000|19333|19852|19810|20074|20072|19825|19333|2798023
1534910400000|2018-08-22 04:00:00|20727|18987|19917|19905|20727|20349|19869|18987|3570791
1534996800000|2018-08-23 04:00:00|20500|19600|20038|20016|20500|20134|19890|19600|2256585
1535083200000|2018-08-24 04:00:00|20425|19333|20143|20105|20425|20249|20004|19333|1883773
1535342400000|2018-08-27 04:00:00|20350|19600|20217|20181|20350|20288|20119|19600|1595789
1535428800000|2018-08-28 04:00:00|20750|19600|20225|20200|20750|20240|20064|19600|2284447
1535515200000|2018-08-29 04:00:00|20688|20000|20180|20165|20688|20198|20074|20000|1599469
1535601600000|2018-08-30 04:00:00|20688|20000|19922|19897|20688|20141|19911|19897|1964845
1535688000000|2018-08-31 04:00:00|20350|19700|20088|20078|20350|20090|19910|19700|2271289
1536033600000|2018-09-04 04:00:00|20727|19422|20528|20510|20727|20591|20005|19422|3065074
1536120000000|2018-09-05 04:00:00|20508|20500|20439|20400|20722|20660|20319|20200|2341178
1536206400000|2018-09-06 04:00:00|20727|20230|20613|20554|20727|20708|20385|20230|1919322
1536292800000|2018-09-07 04:00:00|20727|20230|20648|20590|20727|20721|20540|20230|2471261
1536552000000|2018-09-10 04:00:00|20727|20262|21110|21092|21163|21160|20700|20262|3810962
1536638400000|2018-09-11 04:00:00|21465|20686|21493|21451|21495|21494|21154|20686|4251097
1536724800000|2018-09-12 04:00:00|21851|21123|21218|21200|21851|21543|21098|21090|3663042
1536811200000|2018-09-13 04:00:00|21626|20840|20970|20950|21626|21212|20878|20840|3041599
1536897600000|2018-09-14 04:00:00|22443|19422|20907|20906|22443|21067|20756|19422|2340834
1537156800000|2018-09-17 04:00:00|21150|20579|20865|20700|21245|21003|20800|20579|1773408
1537243200000|2018-09-18 04:00:00|21270|20498|21160|21112|21270|21172|20829|20498|3009377
1537329600000|2018-09-19 04:00:00|22443|20000|21186|21168|22443|21267|21070|20000|1497412
1537416000000|2018-09-20 04:00:00|24420|18100|21116|21106|24420|21300|21100|18100|2507284
1537502400000|2018-09-21 04:00:00|22443|20000|21238|21179|22443|21265|21051|20000|5099100
1537761600000|2018-09-24 04:00:00|22443|19800|20823|20806|22443|21270|20798|19800|2975232
1537848000000|2018-09-25 04:00:00|23300|17998|20778|20748|23300|20928|20681|17998|2675021
1537934400000|2018-09-26 04:00:00|21750|19422|20790|20711|21750|20909|20725|19422|1876095
1538020800000|2018-09-27 04:00:00|21750|19422|20700|20653|21750|20783|20575|19422|2057738
1538107200000|2018-09-28 04:00:00|21259|19800|20747|20682|21259|20885|20630|19800|2084044
1538366400000|2018-10-01 04:00:00|22000|19800|20790|20730|22000|20979|20747|19800|2260460
1538452800000|2018-10-02 04:00:00|20861|20500|20560|20534|20861|20801|20468|20466|2498931
1538539200000|2018-10-03 04:00:00|22000|18987|20373|20311|22000|20645|20345|18987|2203003
1538625600000|2018-10-04 04:00:00|22000|18987|19934|19885|22000|20374|19828|18987|4009024
1538712000000|2018-10-05 04:00:00|20760|19333|19678|19639|20760|19952|19458|19333|3539227
1538971200000|2018-10-08 04:00:00|19981|19500|19859|19826|20002|19866|19517|19500|2418460
1539057600000|2018-10-09 04:00:00|20500|19500|19650|19610|20500|19918|19559|19500|3167408
1539144000000|2018-10-10 04:00:00|19986|19500|19488|19450|19986|19903|19337|19300|4109852
1539230400000|2018-10-11 04:00:00|20000|18800|19219|19150|20000|19667|18856|18800|3888997
1539316800000|2018-10-12 04:00:00|20500|18012|19270|19223|20500|19358|19016|18012|2882162
1539576000000|2018-10-15 04:00:00|19228|18803|19187|19125|19500|19321|19084|18803|2195417
1539662400000|2018-10-16 04:00:00|20500|18012|19419|19375|20500|19407|19072|18012|2663887
1539748800000|2018-10-17 04:00:00|20000|18651|18569|18550|20000|19125|18402|18398|6196392
1539835200000|2018-10-18 04:00:00|19100|18000|18074|18028|19100|18560|17965|17952|6578465
1539921600000|2018-10-19 04:00:00|18677|17727|17985|17951|18677|18110|17875|17708|4899852
1540180800000|2018-10-22 04:00:00|17969|17728|17875|17700|18330|18129|17758|17700|3492238
1540267200000|2018-10-23 04:00:00|17798|17392|17880|17831|17949|17948|17540|17392|5028544
1540353600000|2018-10-24 04:00:00|17820|17496|17748|17683|18237|18228|17634|17496|4757538
1540440000000|2018-10-25 04:00:00|17867|17441|17789|17698|18200|18050|17698|17441|3721010
1540526400000|2018-10-26 04:00:00|17800|17446|17255|17203|17800|17724|17099|17090|6820134
1540785600000|2018-10-29 04:00:00|17170|16940|17317|17290|17900|17596|17098|16808|4461227
1540872000000|2018-10-30 04:00:00|17588|17272|17675|17622|17800|17641|17275|17044|3547890
1540958400000|2018-10-31 04:00:00|18742|16500|17629|17573|18742|17881|17561|16500|4307958
1541044800000|2018-11-01 04:00:00|17958|17306|18035|17920|18100|18086|17593|17306|3283573
1541131200000|2018-11-02 04:00:00|19950|16111|18020|17952|19950|18310|17741|16111|3148420
1541394000000|2018-11-05 05:00:00|19842|16500|18245|18219|19842|18241|17935|16500|2694136
1541480400000|2018-11-06 05:00:00|18537|17906|18244|18050|18537|18261|18008|17906|2037801
1541566800000|2018-11-07 05:00:00|18500|17957|18736|18702|18800|18767|18210|17919|3198022
1541653200000|2018-11-08 05:00:00|19148|18454|18827|18731|19148|18867|18587|18454|2792058
1541739600000|2018-11-09 05:00:00|19950|17405|18600|18561|19950|18858|18498|17405|2917565
1541998800000|2018-11-12 05:00:00|19095|17282|18050|17900|19095|18695|17908|17282|5185673
1542085200000|2018-11-13 05:00:00|19842|16111|18039|18000|19842|18588|17288|16111|10721957
1542171600000|2018-11-14 05:00:00|18980|17200|18049|18000|18980|18287|17800|17200|5380717
1542258000000|2018-11-15 05:00:00|18335|17808|17710|17700|18418|18080|17370|17358|5905488
1542344400000|2018-11-16 05:00:00|18500|17200|17725|17682|18500|17758|17358|17200|4687739
1542603600000|2018-11-19 05:00:00|17800|17316|17324|17303|17890|17881|17232|17228|4216333
1542690000000|2018-11-20 05:00:00|17700|17200|16905|16876|17700|17215|16708|16700|6163988
1542776400000|2018-11-21 05:00:00|18500|15483|16953|16940|18500|17093|16915|15483|3663161
1542949200000|2018-11-23 05:00:00|18500|15600|16886|16885|18500|17031|16848|15600|1714126
1543208400000|2018-11-26 05:00:00|16997|16900|16975|16925|17290|17233|16889|16886|3896610
1543294800000|2018-11-27 05:00:00|18500|15600|17350|17323|18500|17350|16890|15600|5416063
1543381200000|2018-11-28 05:00:00|17484|17023|17730|17712|17765|17764|17065|17023|4946818
1543467600000|2018-11-29 05:00:00|18064|17378|17598|17542|18071|17721|17496|17378|2984586
1543554000000|2018-11-30 05:00:00|19449|15600|18080|17990|19449|18036|17510|15600|4481980
1543813200000|2018-12-03 05:00:00|18500|18200|18150|18101|18500|18355|17936|17932|4652454
1543899600000|2018-12-04 05:00:00|18596|17500|17600|17575|18596|18216|17459|17450|4693046
1544072400000|2018-12-06 05:00:00|18596|16051|17635|17570|18596|17612|17047|16051|5059318
1544158800000|2018-12-07 05:00:00|19842|15600|17400|17279|19842|17834|17226|15600|4112197
1544418000000|2018-12-10 05:00:00|19842|15600|17155|17101|19842|17388|16776|15600|3622673
1544504400000|2018-12-11 05:00:00|17400|16855|17299|17270|17560|17550|17124|16855|3319227
1544590800000|2018-12-12 05:00:00|18596|16051|17498|17460|18596|17686|17288|16051|3830510
1544677200000|2018-12-13 05:00:00|17949|17230|17384|17330|17949|17500|17207|17203|3998605
1544763600000|2018-12-14 05:00:00|17949|16768|17258|17213|17949|17513|17159|16768|2564902
1545022800000|2018-12-17 05:00:00|18596|15600|16900|16797|18596|17202|16693|15600|3609112
1545109200000|2018-12-18 05:00:00|17949|15600|17175|16975|17949|17194|16855|15600|2902069
1545195600000|2018-12-19 05:00:00|18596|15645|16799|16757|18596|17485|16681|15645|4588811
1545282000000|2018-12-20 05:00:00|16938|16600|16500|16460|17014|16760|16228|16220|4654990
1545368400000|2018-12-21 05:00:00|16774|16183|16059|16041|16797|16785|16010|16001|6659980
1545627600000|2018-12-24 05:00:00|16299|16070|15830|15825|16299|16134|15812|15808|3014891
1545800400000|2018-12-26 05:00:00|15949|15925|16791|16501|17000|16847|15949|15925|4074513
1545886800000|2018-12-27 05:00:00|16798|16602|17029|16800|17200|17050|16339|16296|3356385
1545973200000|2018-12-28 05:00:00|18596|15596|17050|17020|18596|17308|16860|15596|2955966
1546232400000|2018-12-31 05:00:00|17390|16860|17199|17180|17390|17318|17068|16860|2470095
1546405200000|2019-01-02 05:00:00|17207|16860|17130|17005|17350|17314|16913|16860|2924445
1546491600000|2019-01-03 05:00:00|17180|16871|16861|16850|17448|17208|16825|16804|3339127
1546578000000|2019-01-04 05:00:00|17099|16926|17363|17330|17475|17470|17000|16861|3032644
1546837200000|2019-01-07 05:00:00|19842|15074|17799|17740|19842|17814|17399|15074|3112931
1546923600000|2019-01-08 05:00:00|18596|17250|17899|17765|18596|17952|17570|17250|3102420
1547010000000|2019-01-09 05:00:00|18400|17450|17970|17930|18400|18126|17715|17450|3410430
1547096400000|2019-01-10 05:00:00|18400|17250|17989|17906|18400|17919|17640|17250|2264931
1547182800000|2019-01-11 05:00:00|18700|17250|17970|17901|18700|18026|17712|17250|2292396
1547442000000|2019-01-14 05:00:00|17903|17728|18037|17882|18037|17923|17691|17631|2751513
1547528400000|2019-01-15 05:00:00|18596|17250|17662|17626|18596|17920|17525|17250|3683672
1547614800000|2019-01-16 05:00:00|17969|17335|17703|17660|17969|17792|17598|17335|2751366
1547701200000|2019-01-17 05:00:00|19300|16456|17500|17490|19300|17641|17202|16456|4893519
1547787600000|2019-01-18 05:00:00|18400|16456|18000|17958|18400|18003|17570|16456|4580096
1548133200000|2019-01-22 05:00:00|19500|16456|17711|17620|19500|17858|17539|16456|4236543
1548219600000|2019-01-23 05:00:00|19842|15547|17729|17652|19842|17802|17456|15547|3372697
1548306000000|2019-01-24 05:00:00|20691|14700|17759|17630|20691|17777|17539|14700|2638121
1548392400000|2019-01-25 05:00:00|19842|15547|18070|18021|19842|18083|17800|15547|3108929
1548651600000|2019-01-28 05:00:00|18018|17708|17980|17940|18100|17998|17745|17708|2881520
1548738000000|2019-01-29 05:00:00|18500|17669|17999|17969|18500|18014|17811|17669|2634805
1548824400000|2019-01-30 05:00:00|18500|17694|18275|18218|18500|18419|17974|17694|3891842
1548910800000|2019-01-31 05:00:00|18344|17915|18397|18358|18500|18465|18115|17881|3449999
1548997200000|2019-02-01 05:00:00|18500|18063|18477|18403|18515|18512|18286|18063|2803362
1549256400000|2019-02-04 05:00:00|18597|18102|18639|18612|18702|18638|18386|18102|1991596
1549342800000|2019-02-05 05:00:00|18989|18299|18630|18621|18989|18698|18472|18299|2502731
1549429200000|2019-02-06 05:00:00|18808|18296|18471|18400|18808|18647|18409|18296|1925308
1549515600000|2019-02-07 05:00:00|20000|16878|18400|18352|20000|18492|18249|16878|1768398
1549602000000|2019-02-08 05:00:00|20000|16500|18490|18420|20000|18456|18275|16500|1816791
1549861200000|2019-02-11 05:00:00|20000|16878|18327|18301|20000|18538|18276|16878|2325825
1549947600000|2019-02-12 05:00:00|18707|18311|18599|18557|18707|18640|18361|18306|2637468
1550034000000|2019-02-13 05:00:00|18902|18498|18870|18815|18962|18867|18585|18498|2916442
1550120400000|2019-02-14 05:00:00|18954|18839|18770|18698|19286|18908|18609|18587|1771340
1550206800000|2019-02-15 05:00:00|19300|18357|19255|19245|19300|19261|18725|18357|3129475
1550552400000|2019-02-19 05:00:00|19300|19227|19240|19212|19320|19318|19161|19100|2691495
1550638800000|2019-02-20 05:00:00|19320|19000|19195|19160|19320|19239|19113|19000|2728607
1550725200000|2019-02-21 05:00:00|19320|18700|19199|19162|19320|19235|19064|18700|2114579
1550811600000|2019-02-22 05:00:00|19320|18775|19254|19215|19320|19277|19163|18775|2270242
1551070800000|2019-02-25 05:00:00|19320|18870|18988|18963|19650|19356|18988|18870|4287048
1551157200000|2019-02-26 05:00:00|19164|18722|18843|18826|19164|18926|18282|18012|10441849
1551243600000|2019-02-27 05:00:00|20000|18000|18412|18398|20000|18848|18322|18000|6119647
1551330000000|2019-02-28 05:00:00|18600|18030|18510|18491|18600|18518|18316|18029|4435556
1551416400000|2019-03-01 05:00:00|19350|17600|18550|18522|19350|18652|18288|17600|3720719
1551675600000|2019-03-04 05:00:00|18967|18297|18380|18361|18967|18620|18211|18210|3418665
1551762000000|2019-03-05 05:00:00|18485|18200|18399|18378|18512|18508|18327|18200|2156716
1551848400000|2019-03-06 05:00:00|19350|17600|18433|18410|19350|18495|18375|17600|3084298
1551934800000|2019-03-07 05:00:00|18500|18106|18278|18251|18786|18457|18159|18106|2798648
1552021200000|2019-03-08 05:00:00|19310|17600|18141|18126|19310|18190|17953|17600|2515128
1552276800000|2019-03-11 04:00:00|18467|17798|18286|18267|18467|18313|18122|17798|2380183
1552363200000|2019-03-12 04:00:00|18581|17907|18397|18383|18581|18427|18234|17906|2435188
1552449600000|2019-03-13 04:00:00|19350|17500|18161|18131|19350|18377|18110|17500|2772309
1552536000000|2019-03-14 04:00:00|18400|18118|18179|18136|18400|18174|18050|17915|3023753
1552622400000|2019-03-15 04:00:00|18820|17600|18229|18220|18820|18246|17962|17600|4905459
1552881600000|2019-03-18 04:00:00|18400|17891|18370|18301|18400|18347|18231|17891|2759484
1552968000000|2019-03-19 04:00:00|18820|17600|18408|18386|18820|18579|18348|17600|2847121
1553054400000|2019-03-20 04:00:00|18820|17823|18610|18571|18820|18708|18345|17823|2954685
1553140800000|2019-03-21 04:00:00|19300|18141|19000|18971|19300|18999|18531|18141|3212623
1553227200000|2019-03-22 04:00:00|20022|18141|18904|18879|20022|19203|18867|18141|3606879
1553486400000|2019-03-25 04:00:00|19147|18614|19009|18961|19174|19171|18825|18453|2699711
1553572800000|2019-03-26 04:00:00|20022|18141|18933|18915|20022|19215|18876|18141|2496285
1553659200000|2019-03-27 04:00:00|19363|18141|18999|18892|19363|19147|18844|18141|2865853
1553745600000|2019-03-28 04:00:00|19275|18577|19055|19016|19275|19139|18918|18576|2224672
1553832000000|2019-03-29 04:00:00|19183|18823|19202|19200|19225|19202|19014|18689|2604620
1554091200000|2019-04-01 04:00:00|19409|19000|19579|19563|19708|19580|19275|19000|3577850
1554177600000|2019-04-02 04:00:00|20700|18141|19428|19401|20700|19580|19402|18141|1614380
1554264000000|2019-04-03 04:00:00|19800|19427|19889|19870|19900|19890|19419|19127|3090652
1554350400000|2019-04-04 04:00:00|20231|19600|20048|20021|20231|20048|19809|19600|2199867
1554436800000|2019-04-05 04:00:00|20702|19620|20236|20208|20702|20311|20045|19620|2430699
1554696000000|2019-04-08 04:00:00|20900|19620|20384|20351|20900|20377|20136|19620|1908917
1554782400000|2019-04-09 04:00:00|21000|19500|20119|20068|21000|20300|20048|19500|2403335
1554868800000|2019-04-10 04:00:00|20444|19738|19990|19957|20444|20160|19806|19738|2525949
1554955200000|2019-04-11 04:00:00|21000|18900|20173|20124|21000|20198|19906|18900|1716572
1555041600000|2019-04-12 04:00:00|21000|19200|20429|20386|21000|20425|20200|19200|2102601
1555300800000|2019-04-15 04:00:00|21000|19925|20495|20483|21000|20510|20344|19925|1552893
1555387200000|2019-04-16 04:00:00|20702|20146|20454|20441|20830|20594|20430|20146|2068617
1555473600000|2019-04-17 04:00:00|20821|20074|20655|20605|20821|20683|20460|20073|2054357
1555560000000|2019-04-18 04:00:00|20900|20278|20599|20533|20900|20776|20512|20278|2015038
1555905600000|2019-04-22 04:00:00|20513|20402|20517|20478|20625|20623|20400|20368|1795563
1555992000000|2019-04-23 04:00:00|20787|20105|20638|20581|20787|20730|20345|20105|2442045
1556078400000|2019-04-24 04:00:00|21317|20166|20668|20645|21317|20825|20617|20166|1647364
1556164800000|2019-04-25 04:00:00|21454|20100|20679|20611|21454|20771|20511|20100|2228647
1556251200000|2019-04-26 04:00:00|21536|20166|20372|20334|21536|20700|20335|20166|2305595
1556510400000|2019-04-29 04:00:00|20488|20110|20225|20187|20488|20407|20036|20031|2535052
1556596800000|2019-04-30 04:00:00|20488|19858|20340|20324|20488|20374|20079|19858|2232257
1556683200000|2019-05-01 04:00:00|20449|20069|19875|19832|20449|20395|19835|19605|3225429
1556769600000|2019-05-02 04:00:00|20488|19500|20130|20079|20488|20105|19883|19500|1932807
1556856000000|2019-05-03 04:00:00|20488|19500|20074|20056|20488|20228|20037|19500|2564739
1557115200000|2019-05-06 04:00:00|19920|19760|19869|19800|20084|19991|19730|19500|1661961
1557201600000|2019-05-07 04:00:00|20329|19591|19499|19470|20329|19848|19298|19200|3052358
1557288000000|2019-05-08 04:00:00|20488|18141|19588|19525|20488|19659|19370|18141|1795147
1557374400000|2019-05-09 04:00:00|19488|19292|19489|19402|19873|19502|19161|19111|1843249
1557460800000|2019-05-10 04:00:00|20580|18141|19488|19460|20580|19546|19002|18141|2781315
1557720000000|2019-05-13 04:00:00|20488|18422|19027|18975|20488|19212|18917|18422|2020389
1557806400000|2019-05-14 04:00:00|19459|18755|19184|19165|19461|19274|19005|18755|2352295
1557892800000|2019-05-15 04:00:00|20250|18204|19189|19151|20250|19278|19033|18204|2161012
1557979200000|2019-05-16 04:00:00|20250|17852|19269|19238|20250|19491|19200|17852|2397094
1558065600000|2019-05-17 04:00:00|20253|18459|19268|19240|20253|19449|19078|18459|4092823
1558324800000|2019-05-20 04:00:00|20253|17929|19138|19101|20253|19282|19065|17929|3351791
1558411200000|2019-05-21 04:00:00|19590|18422|19189|19111|19900|19325|18545|18422|6587702
1558497600000|2019-05-22 04:00:00|19300|18810|18891|18861|19300|19217|18808|18805|3936258
1558584000000|2019-05-23 04:00:00|20000|17500|19233|19201|20000|19251|18631|17500|4517662
1558670400000|2019-05-24 04:00:00|20030|18225|19399|19360|20030|19385|19045|18225|2543261
1559016000000|2019-05-28 04:00:00|20030|18422|19169|19165|20030|19636|19136|18422|2768363
1559102400000|2019-05-29 04:00:00|19413|19098|19033|18816|19413|19184|18804|18726|3024973
1559188800000|2019-05-30 04:00:00|19347|18625|19094|19001|19347|19249|19012|18625|2000691
1559275200000|2019-05-31 04:00:00|19065|18913|19000|18976|19069|19029|18872|18800|1950573
1559534400000|2019-06-03 04:00:00|20000|17600|19286|18967|20000|19186|18875|17600|2688977
1559620800000|2019-06-04 04:00:00|20253|18100|19599|19550|20253|19550|19071|18100|3296942
1559707200000|2019-06-05 04:00:00|19500|19174|19646|19605|19849|19700|19318|19173|2233535
1559793600000|2019-06-06 04:00:00|19902|19631|19717|19660|20029|19785|19498|19375|2720027
1559880000000|2019-06-07 04:00:00|20557|18750|19750|19702|20557|19900|19584|18750|2241647
1560139200000|2019-06-10 04:00:00|20030|19362|19831|19787|20030|19984|19725|19362|2126384
1560225600000|2019-06-11 04:00:00|20557|18750|19800|19771|20557|20071|19586|18750|2080385
1560312000000|2019-06-12 04:00:00|20044|19446|19940|19896|20044|20013|19773|19446|1619170
1560398400000|2019-06-13 04:00:00|20012|19839|20248|20216|20275|20266|19983|19526|2233744
1560484800000|2019-06-14 04:00:00|20500|19829|20585|20578|20650|20649|20198|19829|3300723
1560744000000|2019-06-17 04:00:00|21800|19288|20737|20704|21800|20879|20620|19288|2979909
1560830400000|2019-06-18 04:00:00|21141|20200|20770|20748|21141|21012|20709|20200|2442373
1560916800000|2019-06-19 04:00:00|21141|20200|20895|20806|21141|20846|20590|20200|2130539
1561003200000|2019-06-20 04:00:00|21141|20836|21133|21101|21170|21163|20935|20543|2747149
1561089600000|2019-06-21 04:00:00|21483|20500|20939|20861|21483|21190|20850|20500|4828228
1561348800000|2019-06-24 04:00:00|21100|20500|20563|20551|21100|20935|20514|20500|2979325
1561435200000|2019-06-25 04:00:00|21483|19577|20493|20466|21483|20704|20425|19577|2108603
1561521600000|2019-06-26 04:00:00|21483|19577|20644|20612|21483|20731|20470|19577|1690168
1561608000000|2019-06-27 04:00:00|20841|20654|20737|20708|20890|20799|20608|20326|1357512
1561694400000|2019-06-28 04:00:00|21483|19577|20837|20802|21483|20898|20738|19577|6330437
1561953600000|2019-07-01 04:00:00|21121|20856|21026|20900|21233|21230|20819|20800|2650958
1562040000000|2019-07-02 04:00:00|21205|20639|21046|21015|21205|21024|20849|20639|1889750
1562126400000|2019-07-03 04:00:00|21205|20682|21206|21201|21275|21272|20997|20682|1176648
1562299200000|2019-07-05 04:00:00|21483|20790|21175|21101|21483|21211|20976|20790|1534327
1562558400000|2019-07-08 04:00:00|21483|20757|21290|20968|21483|21340|21077|20757|1512297
1562644800000|2019-07-09 04:00:00|23000|19577|21216|21170|23000|21329|21124|19577|1420599
1562731200000|2019-07-10 04:00:00|23000|19577|21091|21050|23000|21200|20887|19577|2224083
1562817600000|2019-07-11 04:00:00|21483|21120|21420|21391|21483|21410|21107|20777|2291039
1562904000000|2019-07-12 04:00:00|21591|21311|21815|21801|21826|21825|21440|21311|2573073
1563163200000|2019-07-15 04:00:00|22237|21400|21850|21823|22237|21940|21684|21400|1916916
1563249600000|2019-07-16 04:00:00|22277|21500|21726|21708|22277|21833|21692|21500|1635591
1563336000000|2019-07-17 04:00:00|21857|21500|21550|21516|21857|21800|21550|21500|1659859
1563422400000|2019-07-18 04:00:00|21800|21195|21494|21401|21800|21612|21302|21093|1914247
1563508800000|2019-07-19 04:00:00|21800|21084|21298|21224|21800|21522|21297|21084|1902130
1563768000000|2019-07-22 04:00:00|21720|20936|21145|21121|21720|21365|21044|20936|1681593
1563854400000|2019-07-23 04:00:00|21720|20740|21345|21309|21720|21410|21174|20740|1501234
1563940800000|2019-07-24 04:00:00|21510|20913|21501|21426|21510|21478|21280|20913|1350956
1564027200000|2019-07-25 04:00:00|21510|21117|21586|21505|21600|21596|21375|21117|1353422
1564113600000|2019-07-26 04:00:00|21857|20915|21699|21643|21857|21720|21420|20915|1478914
1564372800000|2019-07-29 04:00:00|21857|21288|21833|21805|21900|21825|21642|21288|1308133
1564459200000|2019-07-30 04:00:00|21927|21420|21777|21691|21927|21857|21690|21420|1287305
1564545600000|2019-07-31 04:00:00|22140|20914|21359|21345|22140|21778|21225|20914|2040773
1564632000000|2019-08-01 04:00:00|23000|19577|21251|21156|23000|21750|21209|19577|2213725
1564718400000|2019-08-02 04:00:00|23000|19577|21260|21187|23000|21311|21125|19577|1749527
1564977600000|2019-08-05 04:00:00|21138|20914|20252|20113|21184|20974|20114|20111|2689141
1565064000000|2019-08-06 04:00:00|21400|19000|20859|20801|21400|20908|20482|19000|2017842
1565150400000|2019-08-07 04:00:00|21250|20800|20775|20601|21250|20881|20317|20306|2428097
1565236800000|2019-08-08 04:00:00|21170|20754|21200|21050|21400|21170|20835|20418|1650674
1565323200000|2019-08-09 04:00:00|23000|19800|21030|21005|23000|21236|20799|19800|1646410
1565582400000|2019-08-12 04:00:00|21383|20965|20682|20682|21383|20967|20616|20610|1124097
1565668800000|2019-08-13 04:00:00|21874|19800|21050|20843|21874|21154|20478|19800|2600864
1565755200000|2019-08-14 04:00:00|21250|20461|20219|20164|21250|20774|20131|20121|2733088
1565841600000|2019-08-15 04:00:00|20900|19500|20400|20182|20900|20370|19906|19500|2698567
1565928000000|2019-08-16 04:00:00|21312|19288|20375|20365|21312|20437|20172|19288|2538486
1566187200000|2019-08-19 04:00:00|20663|20550|21025|20929|21115|21060|20535|20152|4558156
1566273600000|2019-08-20 04:00:00|21200|20500|21700|21671|21785|21782|20700|20500|9089552
1566360000000|2019-08-21 04:00:00|21930|21500|22100|22084|22200|22099|21686|21500|5835582
1566446400000|2019-08-22 04:00:00|22222|21876|22100|22080|22271|22265|21995|21876|2778325
1566532800000|2019-08-23 04:00:00|22564|21999|21751|21611|22564|22112|21605|21601|3455047
1566792000000|2019-08-26 04:00:00|21827|21745|21890|21830|22249|21943|21625|21364|2256253
1566878400000|2019-08-27 04:00:00|22222|21601|21871|21825|22222|22042|21792|21601|1765894
1566964800000|2019-08-28 04:00:00|22215|21450|22190|22146|22266|22207|21729|21450|1989943
1567051200000|2019-08-29 04:00:00|22400|21712|22730|22694|22800|22764|22266|21712|2928447
1567137600000|2019-08-30 04:00:00|22900|22350|22819|22775|23200|22925|22670|22350|2252689
1567483200000|2019-09-03 04:00:00|22900|22200|22475|22401|22900|22758|22340|22200|2429007
1567569600000|2019-09-04 04:00:00|22600|22341|22435|22362|22600|22471|22074|22066|1791957
1567656000000|2019-09-05 04:00:00|22900|22102|22890|22771|23000|22875|22550|22102|2012915
1567742400000|2019-09-06 04:00:00|23436|22000|23135|23113|23436|23140|22773|22000|1957459
1568001600000|2019-09-09 04:00:00|23529|22626|23290|23266|23529|23384|23028|22626|1996942
1568088000000|2019-09-10 04:00:00|23400|22877|23300|23256|23450|23300|22975|22877|2558406
1568174400000|2019-09-11 04:00:00|23370|22891|23515|23232|23515|23510|23105|22891|1814680
1568260800000|2019-09-12 04:00:00|23397|23274|23419|23381|23709|23546|23300|23254|1881594
1568347200000|2019-09-13 04:00:00|23780|23274|23439|23361|23780|23500|23237|23215|1985950
1568606400000|2019-09-16 04:00:00|23693|22866|23148|23091|23693|23336|23064|22866|1581590
1568692800000|2019-09-17 04:00:00|23300|22525|23019|22993|23300|23046|22648|22525|2416100
1568779200000|2019-09-18 04:00:00|23388|22571|23095|23067|23495|23231|22904|22571|1464682
1568865600000|2019-09-19 04:00:00|23369|22655|22844|22792|23369|23150|22796|22655|2008311
1568952000000|2019-09-20 04:00:00|23195|22433|22489|22470|23250|23002|22441|22433|4934579
1569211200000|2019-09-23 04:00:00|23250|21300|22965|22647|23250|22710|22366|21300|1600523
1569297600000|2019-09-24 04:00:00|23250|21825|22577|22542|23250|23022|22479|21825|2867445
1569384000000|2019-09-25 04:00:00|23250|21825|22837|22770|23250|22843|22450|21825|2350914
1569470400000|2019-09-26 04:00:00|23167|22357|22987|22953|23167|23108|22836|22357|2779930
1569556800000|2019-09-27 04:00:00|23250|22567|23012|23001|23250|23161|22915|22567|1815234
1569816000000|2019-09-30 04:00:00|23250|22597|23289|23213|23299|23258|23019|22597|1994522
1569902400000|2019-10-01 04:00:00|25000|21825|23147|23121|25000|23449|23076|21825|2056564
1569988800000|2019-10-02 04:00:00|23108|22973|22580|22561|23520|23050|22436|22400|2733204
1570075200000|2019-10-03 04:00:00|22828|22455|22680|22653|22828|22672|22220|22208|1762172
1570161600000|2019-10-04 04:00:00|23071|22286|22838|22751|23071|22921|22635|22286|2105837
1570420800000|2019-10-07 04:00:00|24162|21300|22728|22677|24162|22810|22608|21300|1880181
1570507200000|2019-10-08 04:00:00|23146|22375|22677|22641|23146|22878|22520|22200|2090683
1570593600000|2019-10-09 04:00:00|23081|22295|22725|22600|23111|22954|22625|22295|1721664
1570680000000|2019-10-10 04:00:00|23247|22461|23260|23201|23300|23220|22897|22461|1771026
1570766400000|2019-10-11 04:00:00|25000|21300|23498|23456|25000|23667|23288|21300|2023260
1571025600000|2019-10-14 04:00:00|25000|21614|23493|23426|25000|23530|23409|21614|1092233
1571112000000|2019-10-15 04:00:00|23564|22600|23598|23537|23903|23680|23465|22600|1723388
1571198400000|2019-10-16 04:00:00|23962|23250|23628|23553|23962|23613|23388|23250|1276621
1571284800000|2019-10-17 04:00:00|24003|23424|23692|23641|24003|23810|23555|23424|1314730
1571371200000|2019-10-18 04:00:00|24000|23424|23849|23803|24000|23871|23561|23424|2246370
1571630400000|2019-10-21 04:00:00|24000|23366|23699|23651|24000|23920|23564|23366|1277353
1571716800000|2019-10-22 04:00:00|23771|23262|23719|23657|24000|23827|23650|23262|1305034
1571803200000|2019-10-23 04:00:00|23908|23315|23496|23471|23908|23729|23438|23248|1126167
1571889600000|2019-10-24 04:00:00|23606|23110|23381|23351|23908|23627|23308|23110|1324302
1571976000000|2019-10-25 04:00:00|25000|21300|23440|23435|25000|23540|23275|21300|1279962
1572235200000|2019-10-28 04:00:00|23908|23378|23699|23651|23908|23693|23450|23043|1707195
1572321600000|2019-10-29 04:00:00|23698|23593|23450|23386|23860|23709|23395|23267|1484163
1572408000000|2019-10-30 04:00:00|23668|23366|23654|23626|23670|23657|23300|23272|1163569
1572494400000|2019-10-31 04:00:00|23908|23625|23468|23423|23908|23735|23321|23240|1541112
1572580800000|2019-11-01 04:00:00|23707|23000|23734|23704|24000|23744|23517|23000|1281550
1572843600000|2019-11-04 05:00:00|24200|23368|23566|23492|24200|23900|23390|23280|1448902
1572930000000|2019-11-05 05:00:00|25000|21508|23219|23185|25000|23501|23031|21508|2254457
1573016400000|2019-11-06 05:00:00|23900|22915|23415|23344|23900|23401|23197|22915|1440265
1573102800000|2019-11-07 05:00:00|23900|23036|23347|23276|23900|23576|23178|23036|1709672
1573189200000|2019-11-08 05:00:00|23900|23060|23284|23271|23900|23351|23173|23060|1087011
1573448400000|2019-11-11 05:00:00|23626|22700|23197|23150|23626|23244|23000|22700|1430135
1573534800000|2019-11-12 05:00:00|23350|22985|23310|23265|23465|23459|23112|22985|1708939
1573621200000|2019-11-13 05:00:00|23900|23030|23499|23456|23900|23489|23100|23030|1402172
1573707600000|2019-11-14 05:00:00|23900|23190|23780|23690|23900|23725|23410|23190|1407084
1573794000000|2019-11-15 05:00:00|23900|23190|23727|23694|23900|23839|23645|23190|2076846
1574053200000|2019-11-18 05:00:00|23800|23700|23985|23850|24195|23955|23679|23672|2749942
1574139600000|2019-11-19 05:00:00|25000|22989|22650|22631|25000|23915|21999|21300|10230427
1574226000000|2019-11-20 05:00:00|22899|22520|22108|22075|22899|22617|22064|22057|6961971
1574312400000|2019-11-21 05:00:00|22200|21922|21870|21867|22235|22226|21840|21836|4983381
1574398800000|2019-11-22 05:00:00|22300|21320|21810|21790|22300|21930|21783|21320|3840358
1574658000000|2019-11-25 05:00:00|22100|21782|21860|21836|22100|21852|21692|21600|5839170
1574744400000|2019-11-26 05:00:00|21996|21320|22135|22122|22135|22132|21800|21320|6818704
1574830800000|2019-11-27 05:00:00|22280|22036|22248|22230|22345|22342|22070|22036|4633045
1575003600000|2019-11-29 05:00:00|22349|22151|22080|22045|22439|22325|22030|22028|1631629
1575262800000|2019-12-02 05:00:00|22320|22052|21725|21710|22320|22130|21680|21650|2644206
1575349200000|2019-12-03 05:00:00|21789|21600|21400|21395|21850|21784|21296|21293|4236700
1575435600000|2019-12-04 05:00:00|21343|21260|21410|21400|21499|21493|21327|21260|2743775
1575522000000|2019-12-05 05:00:00|21455|21349|21348|21308|21477|21450|21181|21177|2937162
1575608400000|2019-12-06 05:00:00|21494|21285|21447|21405|21536|21532|21350|21101|2455594
1575867600000|2019-12-09 05:00:00|21650|20812|21667|21620|21790|21787|21422|20812|3272828
1575954000000|2019-12-10 05:00:00|22188|21000|21595|21580|22188|21680|21496|21000|2830965
1576040400000|2019-12-11 05:00:00|21924|21218|21210|21205|21924|21543|21076|21013|5472071
1576126800000|2019-12-12 05:00:00|21393|21108|21300|21236|21485|21407|21070|21000|6842630
1576213200000|2019-12-13 05:00:00|21485|21205|21420|21400|21485|21422|21069|21066|4753467
1576472400000|2019-12-16 05:00:00|21485|21100|21550|21501|21672|21671|21431|21100|3401175
1576558800000|2019-12-17 05:00:00|23250|19900|21775|21770|23250|21944|21590|19900|4295870
1576645200000|2019-12-18 05:00:00|22317|20850|21830|21810|22317|21954|21766|20850|4171217
1576731600000|2019-12-19 05:00:00|22550|21000|22030|22010|22550|22075|21780|21000|3628987
1576818000000|2019-12-20 05:00:00|23250|21012|22140|22106|23250|22156|21981|21012|4207213
1577077200000|2019-12-23 05:00:00|22222|21625|21928|21918|22262|22199|21915|21625|2123921
1577163600000|2019-12-24 05:00:00|22899|20850|22071|22067|22899|22101|21912|20850|1321390
1577336400000|2019-12-26 05:00:00|22075|22066|22100|22082|22120|22113|21961|21925|1650596
1577422800000|2019-12-27 05:00:00|22899|20850|21998|21988|22899|22172|21978|20850|1739702
1577682000000|2019-12-30 05:00:00|22899|20850|21748|21731|22899|22044|21656|20850|2238276
1577768400000|2019-12-31 05:00:00|22550|21200|21895|21841|22550|21850|21647|21200|2308736
1577941200000|2020-01-02 05:00:00|22293|21608|21975|21951|22293|21981|21788|21608|2388334
1578027600000|2020-01-03 05:00:00|22293|21012|21926|21862|22293|21968|21700|21012|1980167
1578286800000|2020-01-06 05:00:00|22899|20850|22000|21961|22899|21999|21640|20850|3407281
1578373200000|2020-01-07 05:00:00|22293|21410|21525|21501|22293|22074|21515|21410|3577005
1578459600000|2020-01-08 05:00:00|22001|21000|22246|22201|22300|22296|21800|21000|3061460
1578546000000|2020-01-09 05:00:00|22712|21435|22600|22555|22712|22555|22189|21435|3139736
1578632400000|2020-01-10 05:00:00|22931|21810|22448|22406|22931|22560|22308|21810|2764173
1578891600000|2020-01-13 05:00:00|22800|21705|22381|22340|22800|22574|22270|21705|4279323
1578978000000|2020-01-14 05:00:00|22712|22266|22275|22222|22712|22494|22235|22220|2233585
1579064400000|2020-01-15 05:00:00|22445|22220|22489|22473|22500|22497|22220|22200|2078286
1579150800000|2020-01-16 05:00:00|22712|22000|22867|22852|22900|22885|22500|22000|3564532
1579237200000|2020-01-17 05:00:00|22931|22400|23170|23122|23262|23258|22875|22400|5523487
1579582800000|2020-01-21 05:00:00|23494|22725|23305|23276|23494|23366|23040|22725|3087169
1579669200000|2020-01-22 05:00:00|23400|22997|23288|23241|23657|23652|23240|22997|2455005
1579755600000|2020-01-23 05:00:00|24500|22000|23410|23370|24500|23481|23070|22000|2507981
1579842000000|2020-01-24 05:00:00|23768|22820|23237|23161|23768|23540|23057|22820|2732051
1580101200000|2020-01-27 05:00:00|23500|22820|23300|23120|23500|23243|22820|22764|2177435
1580187600000|2020-01-28 05:00:00|23500|22917|23440|23351|23527|23524|23141|22917|2362411
1580274000000|2020-01-29 05:00:00|23666|23017|23400|23388|23666|23580|23343|23017|1534454
1580360400000|2020-01-30 05:00:00|23350|22911|23390|23278|23450|23346|23160|22911|3254510
1580446800000|2020-01-31 05:00:00|23500|22847|22849|22810|23500|23317|22796|22600|3462913
1580706000000|2020-02-03 05:00:00|23322|22620|23150|23112|23355|23353|22898|22620|2538498
1580792400000|2020-02-04 05:00:00|24000|22620|23499|23475|24000|23635|23300|22620|2125891
1580878800000|2020-02-05 05:00:00|24000|22620|23827|23781|24000|23830|23589|22620|2267371
1580965200000|2020-02-06 05:00:00|23929|23833|23939|23800|23950|23939|23749|23669|2294418
1581051600000|2020-02-07 05:00:00|24200|23476|23745|23701|24200|23946|23654|23476|1273338
1581310800000|2020-02-10 05:00:00|23929|23319|24100|24063|24100|24083|23600|23319|1516021
1581397200000|2020-02-11 05:00:00|24200|23694|24206|24123|24300|24242|24034|23694|1628272
1581483600000|2020-02-12 05:00:00|24600|23867|24100|24050|24600|24260|23896|23867|2159906
1581570000000|2020-02-13 05:00:00|24600|23700|24279|24201|24600|24359|24000|23700|1516397
1581656400000|2020-02-14 05:00:00|25000|23220|24538|24503|25000|24552|24269|23220|1618482
1582002000000|2020-02-18 05:00:00|24500|24060|24499|24402|24616|24610|24317|24060|1879384
1582088400000|2020-02-19 05:00:00|24800|23700|24499|24365|24800|24547|24305|23700|1663125
1582174800000|2020-02-20 05:00:00|25000|23700|24652|24620|25000|24710|24216|23700|2144847
1582261200000|2020-02-21 05:00:00|25000|24250|24550|24535|25000|24731|24405|24250|2208850
1582520400000|2020-02-24 05:00:00|24367|23700|24210|24200|24367|24310|23725|23700|3481972
1582606800000|2020-02-25 05:00:00|24325|23980|23958|23790|24800|24751|23648|23646|5028989
1582693200000|2020-02-26 05:00:00|23727|23360|23525|23400|24195|24101|23300|22715|4312509
1582779600000|2020-02-27 05:00:00|24000|22620|22473|22260|24000|23479|22211|22112|4719386
1582866000000|2020-02-28 05:00:00|22200|21540|22025|21975|22575|22222|21235|21231|7255586
1583125200000|2020-03-02 05:00:00|22727|22135|23000|22950|23400|23000|21500|21200|4342656
1583211600000|2020-03-03 05:00:00|23099|22900|23070|22802|23582|23559|22555|22500|4614341
1583298000000|2020-03-04 05:00:00|24690|21200|24069|23910|24690|24130|23165|21200|3998663
1583384400000|2020-03-05 05:00:00|24690|23022|23601|23400|24690|23954|23316|23022|4044295
1583470800000|2020-03-06 05:00:00|23941|22863|22791|22772|23941|23285|22225|22221|4758087
1583726400000|2020-03-09 04:00:00|22700|21422|21618|21400|22700|21617|20735|20600|6477762
1583812800000|2020-03-10 04:00:00|22851|19800|22230|22150|22851|22580|21106|19800|4497221
1583899200000|2020-03-11 04:00:00|22112|21468|21300|21250|22350|21904|21053|21047|4569153
1583985600000|2020-03-12 04:00:00|21550|19768|18750|18450|21550|20639|18400|18350|7254186
1584072000000|2020-03-13 04:00:00|21000|19805|20450|20321|21000|20569|19001|19000|7110979
1584331200000|2020-03-16 04:00:00|19700|18301|17200|16510|19700|18956|16317|16301|8302844
1584417600000|2020-03-17 04:00:00|17800|16990|16405|16333|17800|17468|15540|15530|11276193
1584504000000|2020-03-18 04:00:00|16624|15913|16040|15990|16740|16300|14065|14058|9776181
1584590400000|2020-03-19 04:00:00|15689|15389|16099|15721|16299|16286|14210|14200|8965021
1584676800000|2020-03-20 04:00:00|17499|16447|15454|15110|17499|17022|15190|15000|8201840
1584936000000|2020-03-23 04:00:00|14950|14125|16650|16305|16800|16510|14640|14125|8238520
1585022400000|2020-03-24 04:00:00|18218|16812|18415|18100|18600|18560|16850|15273|7992451
1585108800000|2020-03-25 04:00:00|18773|18615|18299|18141|19773|19148|18015|17900|7662667
1585195200000|2020-03-26 04:00:00|19000|17778|19645|19500|19824|19815|17655|16779|6273911
1585281600000|2020-03-27 04:00:00|19289|19177|19050|19000|19654|19626|18662|18650|4256573
1585540800000|2020-03-30 04:00:00|19354|18556|19632|19522|19897|19821|18764|18503|3803167
1585627200000|2020-03-31 04:00:00|19872|19471|18475|18401|20022|19650|18430|18400|4228966
1585713600000|2020-04-01 04:00:00|18268|18050|18400|17880|18606|18273|17516|17500|4829756
1585800000000|2020-04-02 04:00:00|18200|17200|18131|17865|18500|18255|17435|17200|4061851
1585886400000|2020-04-03 04:00:00|18111|17791|17930|17851|18200|18125|17499|17483|4315980
1586145600000|2020-04-06 04:00:00|18800|18524|19325|19035|19325|19219|18100|17501|4143031
1586232000000|2020-04-07 04:00:00|19690|19379|19320|19234|20411|20373|19150|19000|4035975
1586318400000|2020-04-08 04:00:00|19500|18778|19800|19325|19800|19676|19175|18778|3570797
1586404800000|2020-04-09 04:00:00|19700|19542|20488|20201|20600|20595|19301|19200|4506791
1586750400000|2020-04-13 04:00:00|20030|19660|19978|19940|20358|20204|19545|19530|2683072
1586836800000|2020-04-14 04:00:00|20200|19990|20849|20601|21000|20971|20041|19502|3610452
1586923200000|2020-04-15 04:00:00|20603|20400|19769|19730|20850|20500|19669|19655|3423596
1587009600000|2020-04-16 04:00:00|20162|19890|20890|20800|21000|20900|19684|19681|4705142
1587096000000|2020-04-17 04:00:00|20766|20610|20960|20930|21125|21123|20622|20598|4326242
1587355200000|2020-04-20 04:00:00|22220|19000|20749|20620|22220|21100|20461|19000|2623217
1587441600000|2020-04-21 04:00:00|20562|20143|20248|20105|20922|20427|19975|19951|2922580
1587528000000|2020-04-22 04:00:00|20644|20183|20379|20305|20644|20567|20000|19764|2329996
1587614400000|2020-04-23 04:00:00|20610|19917|20170|20150|21200|20693|20100|19397|2226486
1587700800000|2020-04-24 04:00:00|20386|19975|21218|21202|21296|21290|20147|19975|3161094
1587960000000|2020-04-27 04:00:00|21781|21347|21929|21750|22094|22086|21450|21049|3414557
1588046400000|2020-04-28 04:00:00|22000|21438|21878|21776|22422|22399|21693|21438|3319226
1588132800000|2020-04-29 04:00:00|22200|21500|22349|22206|22445|22410|21916|21500|2595797
1588219200000|2020-04-30 04:00:00|22500|22230|21959|21750|22532|22400|21592|21570|3063650
1588305600000|2020-05-01 04:00:00|22532|21500|21857|21792|22532|21966|21340|20990|2438867
1588564800000|2020-05-04 04:00:00|21789|21397|22173|22076|22300|22264|21528|21112|2476703
1588651200000|2020-05-05 04:00:00|23200|21201|22650|22569|23200|22878|22300|21201|2979434
1588737600000|2020-05-06 04:00:00|22918|22617|22373|22305|23183|22869|22310|22300|2005090
1588824000000|2020-05-07 04:00:00|22680|22529|23025|23021|23200|23159|22560|22128|2940175
1588910400000|2020-05-08 04:00:00|23200|22945|23500|23460|23557|23553|23124|22945|2729934
1589169600000|2020-05-11 04:00:00|24690|22100|23699|23620|24690|23876|23140|22100|2813031
1589256000000|2020-05-12 04:00:00|24023|23216|23100|22956|24023|23920|23000|22900|2849813
1589342400000|2020-05-13 04:00:00|23298|22747|23154|23025|23641|23626|22856|22747|4188870
1589428800000|2020-05-14 04:00:00|25265|21300|23500|23490|25265|23490|22635|21300|4372454
1589515200000|2020-05-15 04:00:00|23700|23474|24038|23950|24327|24319|23219|22983|8269491
1589774400000|2020-05-18 04:00:00|24500|24000|24610|24607|24833|24830|24326|24000|5420418
1589860800000|2020-05-19 04:00:00|27276|22100|23874|23845|27276|24711|23750|22100|5761103
1589947200000|2020-05-20 04:00:00|25300|22500|23850|23778|25300|24225|23498|22500|4267272
1590033600000|2020-05-21 04:00:00|24100|23335|24155|24081|24155|24116|23580|23335|3323582
1590120000000|2020-05-22 04:00:00|24251|23436|24244|24200|24251|24212|23870|23436|1811378
1590465600000|2020-05-26 04:00:00|24900|23825|24300|24251|24900|24815|24214|23825|2518309
1590552000000|2020-05-27 04:00:00|24899|24335|24780|24750|24900|24750|24081|24075|2744586
1590638400000|2020-05-28 04:00:00|24900|24410|24654|24515|25350|25222|24450|24410|3218110
1590724800000|2020-05-29 04:00:00|25100|23981|25048|24903|25100|25008|24475|23981|3883877
1590984000000|2020-06-01 04:00:00|25400|24500|24699|24625|25400|25048|24590|24000|1863875
1591070400000|2020-06-02 04:00:00|24900|24500|25378|25325|25378|25359|24702|24500|2898525
1591156800000|2020-06-03 04:00:00|26534|24000|25160|25112|26534|25377|25042|24000|2854436
1591243200000|2020-06-04 04:00:00|25400|24623|24933|24833|25400|25211|24748|24600|2954167
1591329600000|2020-06-05 04:00:00|25113|24965|25500|25425|25588|25582|25020|24671|2931577
1591588800000|2020-06-08 04:00:00|25746|25300|25677|25640|25891|25690|25205|25111|2305354
1591675200000|2020-06-09 04:00:00|25664|24992|25745|25701|26300|25827|25350|24001|1977603
1591761600000|2020-06-10 04:00:00|26300|25500|25395|25300|26300|25923|25380|25300|2020689
1591848000000|2020-06-11 04:00:00|25266|24410|24300|24152|25445|25060|23878|23872|3892038
1591934400000|2020-06-12 04:00:00|24600|23531|24245|24160|24800|24631|23705|23531|3003166
1592193600000|2020-06-15 04:00:00|25846|22201|24380|24211|25846|24348|23200|22201|3538606
1592280000000|2020-06-16 04:00:00|24800|23750|25095|24900|25200|25161|24300|23750|3270768
1592366400000|2020-06-17 04:00:00|25490|25052|25060|24940|25490|25458|24980|24940|2360463
1592452800000|2020-06-18 04:00:00|25350|24640|25050|24956|25350|25167|24714|24640|1906172
1592539200000|2020-06-19 04:00:00|25403|24958|24575|24500|25431|25410|24500|24400|3950576
1592798400000|2020-06-22 04:00:00|26000|23000|25172|25016|26000|25033|24554|23000|1652430
1592884800000|2020-06-23 04:00:00|25643|24993|25031|24922|25798|25344|24921|24767|1787546
1592971200000|2020-06-24 04:00:00|25023|24484|24715|24510|25334|25025|24273|24268|2045090
1593057600000|2020-06-25 04:00:00|26000|23000|24750|24539|26000|24625|24224|23000|1660557
1593144000000|2020-06-26 04:00:00|25850|23965|24125|24104|25850|24650|24026|23965|2410822
1593403200000|2020-06-29 04:00:00|24500|23550|24750|24660|24776|24750|24035|23550|1890043
1593489600000|2020-06-30 04:00:00|25000|24154|25090|25022|25166|25158|24600|24154|2134640
1593576000000|2020-07-01 04:00:00|25400|24580|24877|24781|25400|25060|24698|24580|2320977
1593662400000|2020-07-02 04:00:00|26700|23000|24925|24863|26700|25226|24799|23000|1861418
1594008000000|2020-07-06 04:00:00|25700|25103|24950|24750|25700|25200|24704|24700|1470087
1594094400000|2020-07-07 04:00:00|26100|23801|24789|24750|26100|25077|24709|23801|1617091
1594180800000|2020-07-08 04:00:00|26100|23801|24987|24942|26100|24968|24600|23801|1236022
1594267200000|2020-07-09 04:00:00|26100|23801|24895|24807|26100|25037|24640|23801|1797358
1594353600000|2020-07-10 04:00:00|26100|23801|25046|25023|26100|25031|24648|23801|1620568
1594612800000|2020-07-13 04:00:00|25500|24733|25060|25005|25788|25783|24913|24733|2674193
1594699200000|2020-07-14 04:00:00|26100|23801|26000|25908|26100|26098|24857|23801|2772176
1594785600000|2020-07-15 04:00:00|26100|25750|25800|25650|26300|26280|25518|25471|2653914
1594872000000|2020-07-16 04:00:00|26180|25250|25950|25670|26180|26040|25572|25250|1527449
1594958400000|2020-07-17 04:00:00|26020|25250|26038|26015|26095|26063|25773|25250|1490068
1595217600000|2020-07-20 04:00:00|27481|24101|26049|26018|27481|26119|25805|24101|1277349
1595304000000|2020-07-21 04:00:00|26400|25250|26300|26251|26400|26386|26083|25250|1374905
1595390400000|2020-07-22 04:00:00|27000|25250|26510|26505|27000|26599|26124|25250|1543297
1595476800000|2020-07-23 04:00:00|27300|25250|26450|26382|27300|26775|26179|25250|1444319
1595563200000|2020-07-24 04:00:00|27800|25000|26529|26503|27800|26684|26233|25000|1686687
1595822400000|2020-07-27 04:00:00|27500|25250|26798|26761|27500|26865|26475|25250|1404108
1595908800000|2020-07-28 04:00:00|27500|26293|26597|26532|27500|26901|26474|26293|1285379
1595995200000|2020-07-29 04:00:00|27500|25550|26521|26468|27500|26711|26422|25550|1859915
1596081600000|2020-07-30 04:00:00|28000|24500|26799|26701|28000|26733|26163|24500|1345570
1596168000000|2020-07-31 04:00:00|27500|25550|26567|26550|27500|26717|26070|25550|1907076
1596427200000|2020-08-03 04:00:00|26986|26220|26642|26620|26986|26858|26566|26220|1198416
1596513600000|2020-08-04 04:00:00|27453|26285|26798|26771|27453|26781|26392|26285|1308125
1596600000000|2020-08-05 04:00:00|27500|26220|26756|26725|27500|26880|26593|26220|1088279
1596686400000|2020-08-06 04:00:00|28023|26000|26967|26930|28023|27040|26586|26000|1291228
1596772800000|2020-08-07 04:00:00|27500|26000|27191|27161|27500|27481|26900|26000|1651461
1597032000000|2020-08-10 04:00:00|27650|26716|27473|27421|27650|27499|27181|26716|1405529
1597118400000|2020-08-11 04:00:00|27966|27238|27600|27501|28000|27991|27441|27238|1996325
1597204800000|2020-08-12 04:00:00|28000|27238|28224|28151|28350|28293|27709|27238|2310029
1597291200000|2020-08-13 04:00:00|28619|27350|28300|28212|28619|28285|27980|27350|1234739
1597377600000|2020-08-14 04:00:00|29661|27350|28054|28000|29661|28250|27920|27350|1461668
1597636800000|2020-08-17 04:00:00|29000|27525|29425|29400|29499|29400|28200|27525|3360077
1597723200000|2020-08-18 04:00:00|29568|28600|28485|28420|29900|29700|28307|28304|4429937
1597809600000|2020-08-19 04:00:00|28674|28200|28232|28200|28869|28789|28193|28190|2943768
1597896000000|2020-08-20 04:00:00|28747|27390|28131|28108|28747|28235|27956|27390|2069891
1597982400000|2020-08-21 04:00:00|28460|27494|28322|28310|28460|28348|27850|27494|3155745
1598241600000|2020-08-24 04:00:00|28410|28346|28700|28678|29000|28690|28199|28188|2396284
1598328000000|2020-08-25 04:00:00|29169|28200|28630|28583|29169|28862|28392|28200|1631734
1598414400000|2020-08-26 04:00:00|29169|27900|29295|29260|29345|29305|28546|27900|2358897
1598500800000|2020-08-27 04:00:00|30000|28600|28905|28880|30000|29400|28660|28600|2011969
1598587200000|2020-08-28 04:00:00|30000|27500|28666|28602|30000|29009|28477|27500|1585760
1598846400000|2020-08-31 04:00:00|29289|27908|28525|28475|29289|28780|28288|27908|1813227
1598932800000|2020-09-01 04:00:00|29400|27908|28630|28611|29400|28665|28350|27908|1689405
1599019200000|2020-09-02 04:00:00|29252|27908|28754|28680|29252|28797|28365|27908|1774743
1599105600000|2020-09-03 04:00:00|29797|27908|27275|27100|29797|28769|27200|27026|2812344
1599192000000|2020-09-04 04:00:00|30500|24022|26955|26880|30500|27785|26483|24022|2904695
1599537600000|2020-09-08 04:00:00|27629|26475|27045|26801|27629|27170|26288|26260|3055929
1599624000000|2020-09-09 04:00:00|27629|26000|27900|27765|28000|27974|27039|26000|2358195
1599710400000|2020-09-10 04:00:00|30000|26000|27388|27303|30000|28091|27121|26000|1822637
1599796800000|2020-09-11 04:00:00|28700|26000|27625|27551|28700|27792|27354|26000|2134493
1600056000000|2020-09-14 04:00:00|28250|27500|28149|28072|28250|28246|27789|27500|1807506
1600142400000|2020-09-15 04:00:00|30500|26000|28574|28550|30500|28667|28244|26000|2588078
1600228800000|2020-09-16 04:00:00|30000|27500|28234|28171|30000|28726|28070|27500|1862064
1600315200000|2020-09-17 04:00:00|28055|27000|28050|28006|28297|28264|27700|27000|1790941
1600401600000|2020-09-18 04:00:00|30500|26000|27588|27515|30500|27963|27090|26000|3323943
1600660800000|2020-09-21 04:00:00|27368|27000|27351|27245|27698|27300|26660|26650|1994505
1600747200000|2020-09-22 04:00:00|28700|26002|27374|27309|28700|27350|27075|26002|1785435
1600833600000|2020-09-23 04:00:00|28200|26000|26600|26502|28200|27651|26472|26000|2387513
1600920000000|2020-09-24 04:00:00|27290|26000|26738|26612|27290|26967|26398|26000|1802401
1601006400000|2020-09-25 04:00:00|27290|26000|26888|26855|27290|27011|26351|26000|1372007
1601265600000|2020-09-28 04:00:00|27290|26000|27400|27265|27423|27419|27037|26000|1749116
1601352000000|2020-09-29 04:00:00|29000|26000|27315|27232|29000|27378|27117|26000|1201018
1601438400000|2020-09-30 04:00:00|29000|26000|27900|27778|29000|27990|27087|26000|2569380
1601524800000|2020-10-01 04:00:00|29000|26577|27772|27715|29000|28000|27596|26577|1519119
1601611200000|2020-10-02 04:00:00|28510|26000|28015|27965|28510|28101|27190|26000|1502284
1601870400000|2020-10-05 04:00:00|31300|24923|28206|28130|31300|28242|27977|24923|1297683
1601956800000|2020-10-06 04:00:00|29000|26800|27638|27600|29000|28313|27589|26800|1701159
1602043200000|2020-10-07 04:00:00|28700|26800|28336|28280|28700|28396|27850|26800|1857793
1602129600000|2020-10-08 04:00:00|30500|26000|28588|28506|30500|28506|28122|26000|1212126
1602216000000|2020-10-09 04:00:00|29000|27690|28785|28632|29000|28723|28409|27690|1267136
1602475200000|2020-10-12 04:00:00|29018|28600|28756|28708|29018|28822|28595|28263|1245101
1602561600000|2020-10-13 04:00:00|29018|28600|29099|29044|29100|29077|28486|28167|1430741
1602648000000|2020-10-14 04:00:00|29611|28859|28750|28711|29611|29036|28522|28509|1246177
1602734400000|2020-10-15 04:00:00|30000|27592|28886|28770|30000|28972|28326|27592|1603279
1602820800000|2020-10-16 04:00:00|29900|27232|28757|28702|29900|29259|28727|27232|1820604
1603080000000|2020-10-19 04:00:00|30500|26600|28615|28431|30500|29004|28348|26600|1289042
1603166400000|2020-10-20 04:00:00|29775|27592|28800|28650|29775|28974|28413|27592|1268313
1603252800000|2020-10-21 04:00:00|31066|26723|28425|28325|31066|28792|28276|26723|1193058
1603339200000|2020-10-22 04:00:00|28861|28000|28359|28119|29250|28546|28074|28000|1634003
1603425600000|2020-10-23 04:00:00|31066|24784|28299|28222|31066|28375|27960|24784|922820
1603684800000|2020-10-26 04:00:00|30500|25740|27645|27560|30500|28135|27205|25740|1615808
1603771200000|2020-10-27 04:00:00|30500|25000|27588|27412|30500|27963|27518|25000|1429303
1603857600000|2020-10-28 04:00:00|27620|26944|27300|27040|28000|27342|26878|26868|1676258
1603944000000|2020-10-29 04:00:00|30500|23000|26830|26800|30500|27365|26753|23000|1683415
1604030400000|2020-10-30 04:00:00|29900|23946|26798|26720|29900|26947|26212|23946|1954581
1604293200000|2020-11-02 05:00:00|27158|26325|27288|27103|27900|27476|26858|26325|1598204
1604379600000|2020-11-03 05:00:00|28760|25552|27975|27650|28760|28000|27343|25552|1588760
1604466000000|2020-11-04 05:00:00|30500|25000|28600|28305|30500|28697|27613|25000|1933593
1604552400000|2020-11-05 05:00:00|30500|26000|28500|28200|30500|28896|28416|26000|1304614
1604638800000|2020-11-06 05:00:00|30500|26000|28449|28363|30500|28750|28287|26000|1630718
1604898000000|2020-11-09 05:00:00|30500|27100|27300|27250|30500|29850|26980|26909|4830663
1604984400000|2020-11-10 05:00:00|28000|26760|27600|27450|28000|27575|26915|26760|2808199
1605070800000|2020-11-11 05:00:00|28800|26000|27760|27750|28800|28165|27624|26000|1662330
1605157200000|2020-11-12 05:00:00|29145|26000|27650|27523|29145|28319|27384|26000|2081596
1605243600000|2020-11-13 05:00:00|28223|26500|27750|27721|28223|27965|27531|26500|1886947
1605502800000|2020-11-16 05:00:00|28400|27200|27908|27810|28400|28119|27541|27200|3063967
1605589200000|2020-11-17 05:00:00|28223|27100|27288|27275|28223|28005|26939|26933|5358689
1605675600000|2020-11-18 05:00:00|28850|26000|27060|27005|28850|27524|26933|26000|3058146
1605762000000|2020-11-19 05:00:00|28223|25500|26975|26950|28223|27233|26875|25500|2299879
1605848400000|2020-11-20 05:00:00|28000|26400|27025|26981|28000|27229|26890|26400|1979532
1606107600000|2020-11-23 05:00:00|27400|26670|27298|27285|27400|27359|26965|26670|1769836
1606194000000|2020-11-24 05:00:00|27623|26505|27500|27379|27623|27552|27261|26505|2219768
1606280400000|2020-11-25 05:00:00|28000|26970|27474|27402|28000|27469|27124|26970|1780195
1606453200000|2020-11-27 05:00:00|27520|27401|27620|27607|27660|27650|27454|27401|800654
1606712400000|2020-11-30 05:00:00|27610|27396|27832|27750|27888|27795|27201|27188|2321450
1606798800000|2020-12-01 05:00:00|29248|26700|27645|27610|29248|27950|27563|26700|1931173
1606885200000|2020-12-02 05:00:00|27800|27000|27124|27120|27800|27600|26963|26956|2399936
1606971600000|2020-12-03 05:00:00|27800|26200|26845|26830|27800|27173|26716|26200|2437854
1607058000000|2020-12-04 05:00:00|27085|26200|26398|26375|27085|26940|26282|26200|4464892
1607317200000|2020-12-07 05:00:00|27145|25500|26260|26219|27145|26470|26100|25500|3578991
1607403600000|2020-12-08 05:00:00|27650|24419|26230|26210|27650|26241|25875|24419|3238018
1607490000000|2020-12-09 05:00:00|26510|25900|26578|26557|26594|26576|26236|25900|2668346
1607576400000|2020-12-10 05:00:00|27055|25740|26600|26583|27055|26656|26221|25740|2393912
1607662800000|2020-12-11 05:00:00|27850|25110|26489|26450|27850|26531|26236|25110|2011815
1607922000000|2020-12-14 05:00:00|27145|26000|26630|26575|27145|26855|26499|26000|1965010
1608008400000|2020-12-15 05:00:00|27145|26000|26798|26755|27145|26873|26622|26000|1726542
1608094800000|2020-12-16 05:00:00|28074|26000|27010|26969|28074|27073|26755|26000|2204283
1608181200000|2020-12-17 05:00:00|30000|24001|27405|27376|30000|27431|27041|24001|2293976
1608267600000|2020-12-18 05:00:00|28500|26000|27225|27200|28500|27554|27075|26000|4350526
1608526800000|2020-12-21 05:00:00|28480|26800|27120|27024|28480|27189|26599|26550|2109995
1608613200000|2020-12-22 05:00:00|28480|25900|27004|26950|28480|27160|26857|25900|2024175
1608699600000|2020-12-23 05:00:00|28000|26400|26999|26981|28000|27070|26826|26400|1308982
1608786000000|2020-12-24 05:00:00|27500|26200|27123|27078|27500|27132|26944|26200|584396
1609131600000|2020-12-28 05:00:00|27600|26400|27025|26937|27600|27230|26923|26400|1439900
1609218000000|2020-12-29 05:00:00|27600|26400|26615|26601|27600|27038|26511|26400|1416532
1609304400000|2020-12-30 05:00:00|27220|26400|26569|26527|27220|26750|26494|26400|1338979
1609390800000|2020-12-31 05:00:00|28017|25000|26598|26562|28017|26580|26360|25000|1236702
1609736400000|2021-01-04 05:00:00|29000|24000|26495|26400|29000|26660|26109|24000|2325640
1609822800000|2021-01-05 05:00:00|27500|25500|26650|26500|27500|26647|26232|25500|2055141
1609909200000|2021-01-06 05:00:00|27478|25835|26799|26770|27478|26973|26217|25835|2216955
1609995600000|2021-01-07 05:00:00|28017|26000|26678|26655|28017|26873|26621|26000|2162349
1610082000000|2021-01-08 05:00:00|27478|26055|26949|26920|27478|27072|26689|26055|2129350
1610341200000|2021-01-11 05:00:00|28017|25500|27200|27130|28017|27328|26613|25500|2209214
1610427600000|2021-01-12 05:00:00|28597|25500|27655|27603|28597|27790|27087|25500|2552275
1610514000000|2021-01-13 05:00:00|29500|25900|27500|27421|29500|28043|27399|25900|2219899
1610600400000|2021-01-14 05:00:00|27690|26750|26850|26834|27690|27500|26767|26741|2821652
1610686800000|2021-01-15 05:00:00|29400|24000|27550|27540|29400|27635|26703|24000|3196335
1611032400000|2021-01-19 05:00:00|29500|25500|27399|27335|29500|27798|27304|25500|2006714
1611118800000|2021-01-20 05:00:00|29156|25700|27454|27438|29156|27717|27159|25700|1876136
1611205200000|2021-01-21 05:00:00|27795|26820|27943|27855|28074|28068|27537|26820|2727140
1611291600000|2021-01-22 05:00:00|29400|26250|28400|28375|29400|28508|27772|26250|2539918
1611550800000|2021-01-25 05:00:00|29130|28000|28490|28461|29130|28569|28140|28000|2405171
1611637200000|2021-01-26 05:00:00|29130|27510|28225|28162|29130|28563|28131|27510|1484366
1611723600000|2021-01-27 05:00:00|28627|27510|27404|27200|28627|28070|27317|27200|2316486
1611810000000|2021-01-28 05:00:00|28800|25888|27770|27750|28800|28283|27404|25888|1749501
1611896400000|2021-01-29 05:00:00|28023|27100|27078|27001|28300|27738|27010|27000|2166589
1612155600000|2021-02-01 05:00:00|28700|25900|27188|27021|28700|27300|26730|25900|2113516
1612242000000|2021-02-02 05:00:00|29000|25688|27390|27230|29000|27564|26954|25688|2127884
1612328400000|2021-02-03 05:00:00|28629|25900|27498|27427|28629|27570|27075|25900|1576293
1612414800000|2021-02-04 05:00:00|28800|25888|27899|27880|28800|27939|27438|25888|1741481
1612501200000|2021-02-05 05:00:00|28300|27000|27948|27880|28300|28154|27788|27000|1313682
1612760400000|2021-02-08 05:00:00|28400|26820|28040|27999|28400|28022|27696|26820|1879590
1612846800000|2021-02-09 05:00:00|28365|27200|27718|27700|28365|28009|27673|27200|1457507
1612933200000|2021-02-10 05:00:00|28400|27538|27835|27800|28400|27890|27631|27538|1354666
1613019600000|2021-02-11 05:00:00|28300|26820|27737|27696|28300|28009|27605|26820|1628942
1613106000000|2021-02-12 05:00:00|29850|26104|27775|27760|29850|27869|27663|26104|1344978
1613451600000|2021-02-16 05:00:00|29700|26104|27530|27500|29700|27900|27490|26104|1709855
1613538000000|2021-02-17 05:00:00|27948|26746|28125|28093|28200|28179|27450|26746|2110339
1613624400000|2021-02-18 05:00:00|28300|27350|28305|28258|28475|28465|27950|27350|2186778
1613710800000|2021-02-19 05:00:00|29900|26397|27963|27960|29900|28383|27946|26397|2498978
1613970000000|2021-02-22 05:00:00|28629|27700|27584|27555|28629|27931|27367|27360|2489871
1614056400000|2021-02-23 05:00:00|28050|26620|26870|26750|28050|27585|25766|25757|8494627
1614142800000|2021-02-24 05:00:00|28122|25730|26070|26040|28122|26950|25408|25402|10021434
1614229200000|2021-02-25 05:00:00|26230|25460|25604|25401|26230|26116|25405|25400|4263629
1614315600000|2021-02-26 05:00:00|26230|25000|25850|25812|26230|26031|25391|25000|4231286
1614574800000|2021-03-01 05:00:00|27545|24501|26200|26171|27545|26245|25866|24501|2639460
1614661200000|2021-03-02 05:00:00|27272|24840|26121|26062|27272|26307|25991|24840|2144013
1614747600000|2021-03-03 05:00:00|26270|26029|25735|25600|26270|26150|25606|25600|2670124
1614834000000|2021-03-04 05:00:00|27254|24501|25050|24845|27254|25750|24716|24501|4374004
1614920400000|2021-03-05 05:00:00|25730|24501|25398|25352|25730|25417|24665|24501|4063906
1615179600000|2021-03-08 05:00:00|25730|24620|26250|26003|26323|26316|25266|24620|3194794
1615266000000|2021-03-09 05:00:00|29500|23400|26550|26510|29500|26755|25970|23400|4287175
1615352400000|2021-03-10 05:00:00|27300|26250|26729|26626|27300|26871|26412|26250|2335674
1615438800000|2021-03-11 05:00:00|26902|26687|26949|26924|27080|27076|26676|26635|2608516
1615525200000|2021-03-12 05:00:00|26885|26685|27352|27297|27382|27377|26691|26550|2443673
1615780800000|2021-03-15 04:00:00|28629|25600|27879|27814|28629|27963|27336|25600|2716213
1615867200000|2021-03-16 04:00:00|28456|27700|28208|28150|28456|28251|27777|27700|2766464
1615953600000|2021-03-17 04:00:00|28625|28000|28168|28020|28625|28385|27927|27916|3062392
1616040000000|2021-03-18 04:00:00|28400|27756|28360|28316|28550|28545|27783|27756|3115515
1616126400000|2021-03-19 04:00:00|31480|25600|28899|28885|31480|28950|28249|25600|5316157
1616385600000|2021-03-22 04:00:00|29500|27756|28965|28894|29500|29031|28420|27756|2958096
1616472000000|2021-03-23 04:00:00|29305|28363|28999|28932|29344|29327|28748|27756|2855883
1616558400000|2021-03-24 04:00:00|29825|28020|29396|29251|29825|29673|28843|28020|2831377
1616644800000|2021-03-25 04:00:00|29825|28900|29800|29730|29825|29777|29166|28900|3110217
1616731200000|2021-03-26 04:00:00|30570|28900|30360|30302|30570|30388|29608|28900|3569675
1616990400000|2021-03-29 04:00:00|30334|30095|30268|30202|30570|30552|29996|29990|2587045
1617076800000|2021-03-30 04:00:00|30364|30125|30482|30461|30600|30565|30006|29650|3071994
1617163200000|2021-03-31 04:00:00|30502|30287|30570|30540|30805|30800|30384|29964|2489690
1617249600000|2021-04-01 04:00:00|30690|30471|30849|30775|31000|30854|30396|30048|2412536
1617595200000|2021-04-05 04:00:00|31200|30000|31585|31521|31700|31580|30872|30000|2484831
1617681600000|2021-04-06 04:00:00|31655|31335|31500|31390|31655|31590|31313|31100|2379443
1617768000000|2021-04-07 04:00:00|31566|31259|31400|31320|31800|31505|31097|30800|2249317
1617854400000|2021-04-08 04:00:00|31413|31166|31515|31500|32000|31523|31061|31057|2272016
1617940800000|2021-04-09 04:00:00|31665|31388|31900|31890|32000|31923|31461|31170|2193948
1618200000000|2021-04-12 04:00:00|32500|31664|32114|32061|32500|32130|31724|31280|2013645
1618286400000|2021-04-13 04:00:00|32261|31900|32040|32026|32500|32100|31735|31712|2052576
1618372800000|2021-04-14 04:00:00|32274|31992|32048|32012|32500|32266|31874|31280|1852952
1618459200000|2021-04-15 04:00:00|32256|31977|32300|32260|32500|32339|31900|31742|1966891
1618545600000|2021-04-16 04:00:00|32444|32152|32799|32775|32875|32864|32290|31780|3756107
1618804800000|2021-04-19 04:00:00|32896|32586|32690|32670|33000|32877|32552|32373|2262769
1618891200000|2021-04-20 04:00:00|32799|32575|32390|32357|33000|32763|32222|31780|2851495
1618977600000|2021-04-21 04:00:00|32602|32264|32535|32501|32980|32787|32285|31658|2155441
1619064000000|2021-04-22 04:00:00|32717|32309|32239|32151|32980|32660|31893|31876|2878688
1619150400000|2021-04-23 04:00:00|32501|32082|32388|32350|32980|32550|31967|31500|1916662
1619409600000|2021-04-26 04:00:00|32559|32274|32029|32002|32699|32441|31932|31931|1576409
1619496000000|2021-04-27 04:00:00|32168|31662|32080|32066|32400|32239|32026|31500|1711392
1619582400000|2021-04-28 04:00:00|32206|31954|32029|31961|32750|32293|31934|31500|1444321
1619668800000|2021-04-29 04:00:00|32920|31354|32525|32465|32920|32576|32055|31354|1861990
1619755200000|2021-04-30 04:00:00|32622|32171|32370|32302|32956|32549|32166|31685|1665101
1620014400000|2021-05-03 04:00:00|32698|32397|33024|33000|33163|33153|32522|32160|2031093
1620100800000|2021-05-04 04:00:00|33286|32834|33277|33265|33345|33302|32898|32139|2244450
1620187200000|2021-05-05 04:00:00|33537|33034|33205|33131|34300|33566|33108|32721|1789274
1620273600000|2021-05-06 04:00:00|33691|33140|33812|33771|34000|33800|33210|32834|1982123
1620360000000|2021-05-07 04:00:00|33901|33634|33988|33926|34024|33977|33573|33080|1577472
1620619200000|2021-05-10 04:00:00|34134|33833|34196|34140|34881|34568|33972|33080|2653743
1620705600000|2021-05-11 04:00:00|34150|33733|33030|33001|34336|34195|32827|32820|3284043
1620792000000|2021-05-12 04:00:00|33154|32930|31800|31736|33633|33001|31628|31564|3362849
1620878400000|2021-05-13 04:00:00|34320|28900|32710|32602|34320|32736|31544|28900|3010649
1620964800000|2021-05-14 04:00:00|32829|32416|32399|32380|33133|32804|32197|32185|2192486
1621224000000|2021-05-17 04:00:00|32399|32111|32188|31911|33133|32340|31536|31530|2655062
1621310400000|2021-05-18 04:00:00|34320|29888|31669|31612|34320|32806|31487|29888|4525500
1621396800000|2021-05-19 04:00:00|34500|28900|31400|31250|34500|31475|30910|28900|3027959
1621483200000|2021-05-20 04:00:00|31509|31268|31810|31728|31973|31961|31310|30701|2162464
1621569600000|2021-05-21 04:00:00|32300|31690|31586|31580|32300|31924|31448|31444|2029312
1621828800000|2021-05-24 04:00:00|32200|30520|31586|31505|32200|31862|31462|30520|1610504
1621915200000|2021-05-25 04:00:00|31698|31339|31733|31677|31811|31709|31434|30701|1519498
1622001600000|2021-05-26 04:00:00|34500|28900|31749|31715|34500|32120|31673|28900|1683022
1622088000000|2021-05-27 04:00:00|32500|31000|32009|31920|32500|32040|31750|31000|2035863
1622174400000|2021-05-28 04:00:00|34000|30500|31909|31892|34000|32147|31888|30500|1574359
1622520000000|2021-06-01 04:00:00|32800|31000|31636|31620|32800|32145|31523|31000|2003062
1622606400000|2021-06-02 04:00:00|31638|31262|31340|31310|31757|31672|31240|31235|1578935
1622692800000|2021-06-03 04:00:00|31424|31113|31189|31125|31536|31279|30976|30967|1339313
1622779200000|2021-06-04 04:00:00|32121|30000|31095|31078|32121|31336|30942|30000|1359183
1623038400000|2021-06-07 04:00:00|34000|28100|31014|30970|34000|31218|30790|28100|2255077
1623124800000|2021-06-08 04:00:00|32200|29888|31150|31051|32200|31226|30880|29888|1587134
1623211200000|2021-06-09 04:00:00|32500|30000|30770|30710|32500|31290|30697|30000|1865494
1623297600000|2021-06-10 04:00:00|31071|30500|30830|30815|31071|30954|30619|30000|1855432
1623384000000|2021-06-11 04:00:00|31069|30150|31088|31045|31125|31114|30780|30000|1462515
1623643200000|2021-06-14 04:00:00|31757|30025|30915|30900|31757|31113|30623|30025|1699860
1623729600000|2021-06-15 04:00:00|34000|28100|30650|30635|34000|30921|30350|28100|2904215
1623816000000|2021-06-16 04:00:00|31319|30317|30200|30144|31319|30727|30117|30115|2391549
1623902400000|2021-06-17 04:00:00|32121|28100|30499|30340|32121|30519|30005|28100|2513252
1623988800000|2021-06-18 04:00:00|30820|30009|30244|30201|31100|30357|29844|29839|4147153
1624248000000|2021-06-21 04:00:00|30483|30189|30857|30800|30900|30868|30352|30079|2098237
1624334400000|2021-06-22 04:00:00|30830|30502|31329|31278|31496|31479|30760|30420|2209046
1624420800000|2021-06-23 04:00:00|31446|31120|31200|31168|31757|31385|31070|31060|1327315
1624507200000|2021-06-24 04:00:00|31347|31001|31235|31152|31569|31473|31173|31001|1371011
1624593600000|2021-06-25 04:00:00|31417|31080|31455|31363|31548|31542|31166|31001|7198563
1624852800000|2021-06-28 04:00:00|31491|31279|31478|31376|31565|31522|31144|31077|1182840
1624939200000|2021-06-29 04:00:00|34000|28800|31852|31827|34000|32028|31490|28800|1693274
1625025600000|2021-06-30 04:00:00|32140|31338|31999|31924|32140|32023|31670|31338|1496151
1625112000000|2021-07-01 04:00:00|32156|31907|32169|32125|32257|32162|31866|31250|1358130
1625198400000|2021-07-02 04:00:00|32100|31808|32270|32255|32368|32312|32100|31580|1080492
1625544000000|2021-07-06 04:00:00|32582|31999|31926|31900|32582|32371|31684|31676|1460828
1625630400000|2021-07-07 04:00:00|32244|31723|32380|32201|32500|32440|31857|31580|1577487
1625716800000|2021-07-08 04:00:00|32274|31908|31850|31800|32757|32032|31496|31250|1980435
1625803200000|2021-07-09 04:00:00|32121|31702|32230|32191|32716|32331|31854|31250|1198723
1626062400000|2021-07-12 04:00:00|32183|31939|32180|32174|32648|32389|32000|31250|1261371
1626148800000|2021-07-13 04:00:00|32243|32000|31749|31600|32641|32322|31692|31600|1846504
1626235200000|2021-07-14 04:00:00|31777|31558|31949|31925|32040|32005|31666|31382|1560276
1626321600000|2021-07-15 04:00:00|32132|31624|32248|32100|32395|32295|31669|31600|1353117
1626408000000|2021-07-16 04:00:00|32390|32077|32153|32099|32920|32625|32141|31477|2017835
1626667200000|2021-07-19 04:00:00|32038|31793|32035|31930|33100|31960|31498|31491|1933084
1626753600000|2021-07-20 04:00:00|32270|31208|32625|32549|32625|32606|31819|31208|2211415
1626840000000|2021-07-21 04:00:00|32620|32579|32690|32638|32850|32820|32502|31855|1425197
1626926400000|2021-07-22 04:00:00|34300|31208|32750|32700|34300|32777|32541|31208|1014831
1627012800000|2021-07-23 04:00:00|32917|32657|33284|33250|33955|33341|32784|31650|1417242
1627272000000|2021-07-26 04:00:00|33302|32948|33139|33050|33999|33199|32699|32687|1354158
1627358400000|2021-07-27 04:00:00|33282|32678|32725|32651|34438|33213|32612|31580|1620788
1627444800000|2021-07-28 04:00:00|32892|31960|32577|32554|32948|32926|32479|31960|1164881
1627531200000|2021-07-29 04:00:00|32768|32528|32729|32601|32900|32841|32552|31820|1117461
1627617600000|2021-07-30 04:00:00|32691|32202|32899|32820|33500|33006|32550|31580|1152541
1627876800000|2021-08-02 04:00:00|33189|32870|32900|32725|33400|32994|32642|32632|999523
1627963200000|2021-08-03 04:00:00|32958|32717|33185|33130|33345|33297|32800|31960|1195253
1628049600000|2021-08-04 04:00:00|33986|33038|33090|33011|33986|33203|32945|32900|920941
1628136000000|2021-08-05 04:00:00|33240|32848|33300|33292|33603|33596|33110|32510|1214401
1628222400000|2021-08-06 04:00:00|33465|32991|33030|32950|33986|33564|32924|32500|1419312
1628481600000|2021-08-09 04:00:00|33031|32802|32876|32841|33252|33102|32738|32500|1073711
1628568000000|2021-08-10 04:00:00|33986|31208|33170|33125|33986|33321|32732|31208|969656
1628654400000|2021-08-11 04:00:00|33237|32957|33734|33660|33986|33849|33184|32500|1921857
1628740800000|2021-08-12 04:00:00|33986|33690|33440|33370|33986|33820|33231|33225|1304432
1628827200000|2021-08-13 04:00:00|33532|33275|33132|33101|33986|33568|33105|32600|1231184
1629086400000|2021-08-16 04:00:00|33986|32751|33449|33365|33986|33560|32800|32751|1921012
1629172800000|2021-08-17 04:00:00|33485|33223|32050|32015|33485|33339|31670|31580|5938642
1629259200000|2021-08-18 04:00:00|32280|31878|32150|32115|32790|32785|31918|31392|2905210
1629345600000|2021-08-19 04:00:00|31877|31753|32280|32220|32530|32511|31745|31208|1657134
1629432000000|2021-08-20 04:00:00|32206|32003|32924|32865|32971|32964|32206|31580|1590385
1629691200000|2021-08-23 04:00:00|33161|32833|32845|32799|33200|33154|32740|32146|1532066
1629777600000|2021-08-24 04:00:00|32992|32786|32520|32490|33066|32871|32460|32146|1244617
1629864000000|2021-08-25 04:00:00|33191|31208|32387|32357|33191|32646|32323|31208|1394991
1629950400000|2021-08-26 04:00:00|33191|31208|32150|32100|33191|32476|32101|31208|1535062
1630036800000|2021-08-27 04:00:00|33191|31208|32338|32315|33191|32403|31979|31208|1365388
1630296000000|2021-08-30 04:00:00|33191|31208|32726|32713|33191|32948|32424|31208|1636245
1630382400000|2021-08-31 04:00:00|33191|32000|32659|32620|33191|32815|32365|31580|1898004
1630468800000|2021-09-01 04:00:00|32759|32456|32397|32331|33191|32564|32033|32028|1911372
1630555200000|2021-09-02 04:00:00|33490|31208|32818|32785|33490|32820|32374|31208|1788506
1630641600000|2021-09-03 04:00:00|33191|32548|33055|33001|33191|33088|32535|32000|1520407
1630987200000|2021-09-07 04:00:00|33191|33150|32895|32802|33272|33243|32690|32556|1447034
1631073600000|2021-09-08 04:00:00|32989|32150|33155|33115|33700|33191|32767|31960|1229688
1631160000000|2021-09-09 04:00:00|33172|32925|33188|33122|33700|33361|33087|32170|1537195
1631246400000|2021-09-10 04:00:00|33491|33183|33250|33196|33550|33519|33147|32852|1758762
1631505600000|2021-09-13 04:00:00|33511|32501|33590|33547|33720|33706|33280|32501|2077205
1631592000000|2021-09-14 04:00:00|33745|33388|33338|33300|33750|33729|33243|33020|1489644
1631678400000|2021-09-15 04:00:00|36000|31208|33374|33337|36000|33464|33014|31208|1331943
1631764800000|2021-09-16 04:00:00|33606|32959|33638|33613|33800|33776|33352|32437|1560113
1631851200000|2021-09-17 04:00:00|33770|33571|33560|33510|33973|33957|33486|33327|3307929
1632110400000|2021-09-20 04:00:00|34000|32892|33389|33121|34000|33527|32772|32185|1933541
1632196800000|2021-09-21 04:00:00|33599|33325|33380|33275|34100|33682|33195|32411|1604342
1632283200000|2021-09-22 04:00:00|33745|33371|33668|33640|33903|33897|33352|32663|1379212
1632369600000|2021-09-23 04:00:00|34119|33558|33639|33592|34119|33949|33577|33500|1290166
1632456000000|2021-09-24 04:00:00|33677|33286|33769|33701|34000|33781|33466|33269|899604
1632715200000|2021-09-27 04:00:00|34187|33540|34185|34105|34376|34366|33700|32500|1624162
1632801600000|2021-09-28 04:00:00|34136|33830|33550|33388|34376|34059|33250|32852|1634650
1632888000000|2021-09-29 04:00:00|33795|33426|33784|33726|34600|33888|33337|32180|1285258
1632974400000|2021-09-30 04:00:00|34119|33728|33099|32934|34767|33848|32768|32760|2218272
1633060800000|2021-10-01 04:00:00|33008|32474|33038|32986|33538|33270|32479|32175|1478150
1633320000000|2021-10-04 04:00:00|33048|32691|32749|32611|33773|33061|32423|31960|1372855
1633406400000|2021-10-05 04:00:00|32768|32334|32947|32800|33498|33220|32575|31977|1227148
1633492800000|2021-10-06 04:00:00|32827|32487|33197|33075|33584|33100|32549|32139|1118991
1633579200000|2021-10-07 04:00:00|33422|32862|33900|33661|33925|33917|33111|32175|1464675
1633665600000|2021-10-08 04:00:00|33898|33662|33434|33420|34623|33760|33104|33083|1774921
1633924800000|2021-10-11 04:00:00|33609|33082|33693|33671|34679|34085|33390|32100|1564567
1634011200000|2021-10-12 04:00:00|33745|33388|33765|33730|34400|34105|33671|32711|1567482
1634097600000|2021-10-13 04:00:00|33966|33609|33999|33832|34100|34012|33665|32899|1395045
1634184000000|2021-10-14 04:00:00|34187|33813|34498|34415|34498|34435|33980|33813|1612410
1634270400000|2021-10-15 04:00:00|34682|34490|35031|35014|35200|35095|34480|34200|1826526
1634529600000|2021-10-18 04:00:00|35993|34135|35525|35450|35993|35593|34899|34135|1857102
1634616000000|2021-10-19 04:00:00|36482|34599|35899|35799|36482|35870|35458|34599|1404738
1634702400000|2021-10-20 04:00:00|35921|35581|35819|35760|36724|35949|35640|34864|1382786
1634788800000|2021-10-21 04:00:00|36626|35530|36462|36429|36626|36481|35700|35379|1605650
1634875200000|2021-10-22 04:00:00|36652|36329|36590|36523|37266|36703|36224|35585|1538419
1635134400000|2021-10-25 04:00:00|36741|36414|37180|37170|37200|37170|36479|35600|1650698
1635220800000|2021-10-26 04:00:00|38217|36227|36960|36865|38217|37396|36890|36227|1605949
1635307200000|2021-10-27 04:00:00|37088|36771|37375|37250|37539|37506|36894|36573|1590760
1635393600000|2021-10-28 04:00:00|37485|37077|37150|37116|38284|37389|37093|36310|1507840
1635480000000|2021-10-29 04:00:00|38012|36650|37324|37131|38012|37509|37010|36650|2343165
1635739200000|2021-11-01 04:00:00|37400|36379|36675|36610|37400|37337|36471|36379|1877226
1635825600000|2021-11-02 04:00:00|37329|35120|36729|36710|37329|36888|36562|35120|1250669
1635912000000|2021-11-03 04:00:00|37395|35320|37000|36901|37395|36950|36522|35320|1119465
1635998400000|2021-11-04 04:00:00|37300|36510|37248|37219|37441|37321|36844|36510|1509827
1636084800000|2021-11-05 04:00:00|40998|34000|36839|36780|40998|37434|36765|34000|1573582
1636347600000|2021-11-08 05:00:00|37806|35848|36854|36800|37806|37291|36788|35848|1266955
1636434000000|2021-11-09 05:00:00|37060|36652|37025|36901|37395|37375|36845|36652|1085124
1636520400000|2021-11-10 05:00:00|37213|36805|37200|36862|37391|37119|36774|36700|949345
1636606800000|2021-11-11 05:00:00|37029|36758|36999|36800|37300|37123|36597|36506|1269043
1636693200000|2021-11-12 05:00:00|37500|36678|37296|37263|37500|37344|36688|36325|1300172
1636952400000|2021-11-15 05:00:00|37465|37190|37098|37025|37496|37482|36932|36325|1883737
1637038800000|2021-11-16 05:00:00|37146|36920|39300|39233|39448|39432|36699|36500|4821853
1637125200000|2021-11-17 05:00:00|39508|39066|39500|39452|40268|39934|39097|39033|2408747
1637211600000|2021-11-18 05:00:00|39705|39399|40600|40583|40910|40650|39455|39311|2320762
1637298000000|2021-11-19 05:00:00|40970|40545|40885|40840|41795|41000|40348|40264|1846799
1637557200000|2021-11-22 05:00:00|41170|40100|40929|40879|42055|41650|40834|40100|1852169
1637643600000|2021-11-23 05:00:00|41172|40562|40850|40810|41479|40957|40316|40301|1851949
1637730000000|2021-11-24 05:00:00|40982|40349|41655|41218|41812|41300|40311|40000|1372605
1637902800000|2021-11-26 05:00:00|40827|40300|40335|40271|41451|41398|40234|39800|1363546
1638162000000|2021-11-29 05:00:00|40500|40300|40910|40850|41086|41077|40500|40000|1592621
1638248400000|2021-11-30 05:00:00|41028|39984|40290|40210|41028|40820|40038|39929|5669608
1638334800000|2021-12-01 05:00:00|43998|37180|40190|40157|43998|41025|40023|37180|1678887
1638421200000|2021-12-02 05:00:00|40545|40154|40679|40522|41081|41067|40100|39900|1513096
1638507600000|2021-12-03 05:00:00|40960|40590|40799|40431|41853|41528|40447|40120|2235253
1638766800000|2021-12-06 05:00:00|41189|40950|41605|41502|42317|42061|41123|40300|2013705
1638853200000|2021-12-07 05:00:00|42109|41701|41700|41690|43027|42290|41317|41000|2174555
1638939600000|2021-12-08 05:00:00|42042|41565|41125|41051|42100|41936|40830|40819|1714405
1639026000000|2021-12-09 05:00:00|41225|40817|41199|41134|41590|41521|40852|40800|1617070
1639112400000|2021-12-10 05:00:00|41361|40970|41540|41521|41590|41556|41036|40600|1196591
1639371600000|2021-12-13 05:00:00|41878|41541|40624|40535|42500|41718|40454|40253|1830258
1639458000000|2021-12-14 05:00:00|40851|40426|40400|40230|41669|40528|39819|39808|2340699
1639544400000|2021-12-15 05:00:00|40405|40018|41000|40782|41302|40870|39081|39000|2376885
1639630800000|2021-12-16 05:00:00|41208|40749|40100|39953|41648|41110|39818|39811|2343433
1639717200000|2021-12-17 05:00:00|40137|39746|38890|38810|41000|39900|38749|38738|3670119
1639976400000|2021-12-20 05:00:00|38454|38012|39250|38952|39250|39009|38099|37602|2124455
1640062800000|2021-12-21 05:00:00|39696|38913|39145|38710|39696|39337|38327|38308|1366408
1640149200000|2021-12-22 05:00:00|40140|38814|39700|39530|40140|39573|38900|38500|2148944
1640235600000|2021-12-23 05:00:00|39827|39538|39800|39700|41331|39976|39468|37394|1208045
1640581200000|2021-12-27 05:00:00|39887|39620|40489|40415|40698|40489|39762|39165|1135058
1640667600000|2021-12-28 05:00:00|40646|40268|40710|40630|41000|40698|40325|39812|1173297
1640754000000|2021-12-29 05:00:00|42042|40160|41084|40850|42042|41225|40600|40160|1056829
1640840400000|2021-12-30 05:00:00|41344|40936|40963|40800|41550|41321|40848|40400|929703
1640926800000|2021-12-31 05:00:00|42042|39165|41549|41501|42042|41644|40960|39165|1065430
1641186000000|2022-01-03 05:00:00|42242|41400|40899|40810|42242|41800|40340|40325|1900578
1641272400000|2022-01-04 05:00:00|41093|40800|41284|40925|42242|41358|40851|40000|1721203
1641358800000|2022-01-05 05:00:00|42042|41150|40990|40724|42042|41399|40650|40000|2349876
1641445200000|2022-01-06 05:00:00|40911|40294|40800|40600|41717|40830|40318|39696|1660860
1641531600000|2022-01-07 05:00:00|40730|40358|39360|39321|41717|40568|39289|39200|2413206
1641790800000|2022-01-10 05:00:00|39496|39154|38795|38713|39800|39350|38098|38091|3245824
1641877200000|2022-01-11 05:00:00|39303|38643|38770|38601|39303|39164|38441|37500|2318143
1641963600000|2022-01-12 05:00:00|38815|38000|39095|39004|39350|39338|38645|38000|1943927
1642050000000|2022-01-13 05:00:00|41586|36000|38787|38648|41586|39422|38593|36000|1700200
1642136400000|2022-01-14 05:00:00|38897|38373|37287|37220|39867|38711|37156|37150|3356938
1642482000000|2022-01-18 05:00:00|37600|36757|36682|36522|37600|37200|36011|36000|3376053
1642568400000|2022-01-19 05:00:00|36755|36465|36050|35860|37888|36828|35925|35600|2681853
1642654800000|2022-01-20 05:00:00|36206|35730|34939|34855|37100|36181|34845|34750|2735577
1642741200000|2022-01-21 05:00:00|34900|34359|35002|34910|36021|35998|34751|34359|4059724
1643000400000|2022-01-24 05:00:00|41586|28585|36300|36080|41586|36438|34377|28585|4625247
1643086800000|2022-01-25 05:00:00|37288|36000|35999|35500|37518|36300|35223|34770|3016653
1643173200000|2022-01-26 05:00:00|36256|35887|35950|35401|36800|36570|35480|35300|3729943
1643259600000|2022-01-27 05:00:00|35837|35493|35732|35325|36500|36400|35402|34794|2014852
1643346000000|2022-01-28 05:00:00|35752|35429|36654|36584|37188|36670|35113|34300|2406850
1643605200000|2022-01-31 05:00:00|37179|36455|36689|36625|37518|36737|36227|36100|2047042
1643691600000|2022-02-01 05:00:00|36938|36592|37000|36900|37518|37037|36259|35749|1765744
1643778000000|2022-02-02 05:00:00|37028|36717|37254|37001|37500|37465|36752|36640|2081350
1643864400000|2022-02-03 05:00:00|37548|37162|36871|36701|37548|37200|36326|36150|2368840
1643950800000|2022-02-04 05:00:00|36701|36056|35947|35866|37500|36400|35435|35419|710697
1644210000000|2022-02-07 05:00:00|36178|35720|35828|35750|37387|36149|35552|35262|1323552
1644296400000|2022-02-08 05:00:00|36199|35540|36190|36163|36673|36290|35498|34800|1639929
1644382800000|2022-02-09 05:00:00|36540|36240|36434|36300|37388|36738|36310|35400|1174006
1644469200000|2022-02-10 05:00:00|36573|36234|35490|35312|37388|36470|35295|35250|2274068
1644555600000|2022-02-11 05:00:00|35500|35123|35252|35030|36000|35712|34871|34800|1425357
1644814800000|2022-02-14 05:00:00|34726|34600|35400|34928|35901|35287|34600|34200|1641140
1644901200000|2022-02-15 05:00:00|35637|35380|35300|35122|37247|35705|35142|34300|1664080
1644987600000|2022-02-16 05:00:00|35553|35219|35000|34900|36347|35400|34575|34500|1698057
1645074000000|2022-02-17 05:00:00|34978|34496|34833|34750|35800|35250|34740|34496|1852998
1645160400000|2022-02-18 05:00:00|35200|34777|34587|34410|36000|35100|34416|34200|2590532
1645506000000|2022-02-22 05:00:00|35747|33690|31720|31692|35800|35188|31240|31233|13219967
1645592400000|2022-02-23 05:00:00|31910|31559|30748|30710|32100|32080|30711|30700|7109571
1645678800000|2022-02-24 05:00:00|31870|30100|31199|31141|31870|31335|29665|29632|4623850
1645765200000|2022-02-25 05:00:00|31125|30768|31699|31621|31915|31739|30767|30100|3500986
1646024400000|2022-02-28 05:00:00|31915|31030|31625|31500|31915|31600|31056|30300|2656898
1646110800000|2022-03-01 05:00:00|31666|31098|32160|32035|32300|32242|31280|30690|2957399
1646197200000|2022-03-02 05:00:00|32203|31764|32737|32662|33295|33105|31996|31462|3132892
1646283600000|2022-03-03 05:00:00|33333|31920|32227|32000|33333|33060|32112|31920|1427974
1646370000000|2022-03-04 05:00:00|32209|31920|32426|32289|32850|32656|31963|31920|1689880
1646629200000|2022-03-07 05:00:00|33030|31920|32160|32148|33030|32944|32015|31920|2314003
1646715600000|2022-03-08 05:00:00|34191|30027|31848|31701|34191|32815|31605|30027|2621806
1646802000000|2022-03-09 05:00:00|32409|31599|31725|31680|32960|32231|31000|30423|2633494
1646888400000|2022-03-10 05:00:00|31948|31276|31879|31750|32300|31890|30882|30873|1756379
1646974800000|2022-03-11 05:00:00|32179|31589|31745|31680|32197|32176|31627|30963|1177243
1647230400000|2022-03-14 04:00:00|32960|30423|32190|31841|32960|32367|31625|30423|1842001
1647316800000|2022-03-15 04:00:00|34191|30000|32850|32701|34191|33013|32000|30000|1665965
1647403200000|2022-03-16 04:00:00|34277|32210|33399|33110|34277|33384|32441|32210|1744600
1647489600000|2022-03-17 04:00:00|34660|32560|33536|33200|34660|33700|32789|32560|1414896
1647576000000|2022-03-18 04:00:00|34400|32657|33992|33900|34400|33949|33236|32657|3097250
1647835200000|2022-03-21 04:00:00|34660|33901|32937|32851|34660|34065|32712|32701|2094981
1647921600000|2022-03-22 04:00:00|34900|30423|33020|32974|34900|33125|32408|30423|2507089
1648008000000|2022-03-23 04:00:00|34660|31800|31799|31705|34660|32829|31589|31583|2621038
1648094400000|2022-03-24 04:00:00|34500|29000|31586|31530|34500|31970|31447|29000|2033564
1648180800000|2022-03-25 04:00:00|32568|30477|31070|31040|32568|31843|30835|30477|2431731
1647835200000|2022-03-21 04:00:00|34660|33901|32937|32851|34660|34065|32712|32701|2094981
1647921600000|2022-03-22 04:00:00|34900|30423|33020|32974|34900|33125|32408|30423|2507089
1648008000000|2022-03-23 04:00:00|34660|31800|31799|31705|34660|32829|31589|31583|2621038
1648094400000|2022-03-24 04:00:00|34500|29000|31586|31530|34500|31970|31447|29000|2033564
1648180800000|2022-03-25 04:00:00|32568|30477|31070|31040|32568|31843|30835|30477|2431731
1648440000000|2022-03-28 04:00:00|31207|30888|31398|31300|31496|31433|30931|30720|1920609
1648526400000|2022-03-29 04:00:00|32200|31386|31741|31700|32200|32094|31298|30956|2593974
1648612800000|2022-03-30 04:00:00|32470|31510|30884|30846|32470|31672|30619|30614|3872746
1648699200000|2022-03-31 04:00:00|32000|30643|30004|29966|32000|30941|29899|29875|4662179
1648785600000|2022-04-01 04:00:00|30274|29976|30240|30160|30345|30329|29897|29800|2935102
1649044800000|2022-04-04 04:00:00|30349|30189|30568|30530|31000|30648|29970|29933|2322221
1649131200000|2022-04-05 04:00:00|30789|30515|30535|30501|31231|30889|30228|30217|2191456
1649217600000|2022-04-06 04:00:00|30678|30231|29800|29700|30997|30420|29501|29500|3551945
1649304000000|2022-04-07 04:00:00|30500|29689|30383|30300|30660|30455|29364|29320|2739664
1649390400000|2022-04-08 04:00:00|33150|28000|31100|31050|33150|31226|30146|28000|3066294
1649649600000|2022-04-11 04:00:00|31160|30874|30795|30650|31420|31410|30594|30487|2286097
1649736000000|2022-04-12 04:00:00|32500|28887|30850|30675|32500|31325|30514|28887|2079528
1649822400000|2022-04-13 04:00:00|32000|29848|31042|31012|32000|31165|30555|29848|1674729
1649908800000|2022-04-14 04:00:00|32500|29848|30499|30486|32500|31222|30434|29848|2192762
1650254400000|2022-04-18 04:00:00|30361|30301|30146|30119|30662|30610|29875|29789|1618804
1650340800000|2022-04-19 04:00:00|30440|30090|30767|30700|31000|30811|29913|29866|1797583
1650427200000|2022-04-20 04:00:00|32379|28887|31594|31522|32379|31603|30829|28887|2485574
1650513600000|2022-04-21 04:00:00|31866|31550|31036|30970|32055|31824|30930|30800|1486982
1650600000000|2022-04-22 04:00:00|32379|29300|30000|29975|32379|31107|29911|29300|2081092
1650859200000|2022-04-25 04:00:00|30022|29504|30488|30300|30860|30512|29635|29500|2159906
1650945600000|2022-04-26 04:00:00|31300|30010|30099|30001|31300|30745|29775|29700|1663028
1651032000000|2022-04-27 04:00:00|31831|28887|30395|30231|31831|30635|29918|28887|1745173
1651118400000|2022-04-28 04:00:00|30960|28887|30999|30901|31460|31450|30347|28887|2175445
1651204800000|2022-04-29 04:00:00|35800|27050|30150|30066|35800|31149|29974|27050|2368859
1651464000000|2022-05-02 04:00:00|30390|29889|30680|30500|31400|30873|29902|29500|2040088
1651550400000|2022-05-03 04:00:00|30934|30444|30587|30508|31700|30898|30312|29600|1584214
1651636800000|2022-05-04 04:00:00|30797|30237|31490|31301|31600|31575|30308|30025|2092301
1651723200000|2022-05-05 04:00:00|31783|31134|29948|29928|31783|31400|29380|29360|2367636
1651809600000|2022-05-06 04:00:00|29982|29454|29429|29200|31000|29816|28964|28936|2127230
1652068800000|2022-05-09 04:00:00|29359|28887|29834|29710|30080|30067|28538|28100|2477950
1652155200000|2022-05-10 04:00:00|29717|28850|29216|29202|30600|30138|28798|28763|624915
1652241600000|2022-05-11 04:00:00|29294|28887|28393|28300|29617|29400|28264|28200|1972052
1652328000000|2022-05-12 04:00:00|30000|26060|29100|28953|30000|29309|28039|26060|2439102
1652414400000|2022-05-13 04:00:00|32100|26060|29699|29525|32100|29927|28867|26060|2085689
1652673600000|2022-05-16 04:00:00|31000|27895|29440|29332|31000|29958|28993|27895|2179347
1652760000000|2022-05-17 04:00:00|29700|29547|30185|30135|31130|31090|29095|29081|7783620
1652846400000|2022-05-18 04:00:00|30184|29797|28397|28330|31000|30001|28125|28110|4313790
1652932800000|2022-05-19 04:00:00|29440|27895|28980|28776|29440|29243|28200|27895|2906926
1653019200000|2022-05-20 04:00:00|29259|28802|28750|28742|29964|29090|27968|27953|3067337
1653278400000|2022-05-23 04:00:00|29300|27895|28497|28350|29300|29048|28034|27895|2115940
1653364800000|2022-05-24 04:00:00|28519|27895|28900|28875|29142|28930|28076|27895|2191685
1653451200000|2022-05-25 04:00:00|30000|28000|29400|29302|30000|29544|28598|28000|1947567
1653537600000|2022-05-26 04:00:00|30221|28500|30500|30280|30900|30560|29584|28088|2011885
1653624000000|2022-05-27 04:00:00|33000|28088|30900|30881|33000|30881|30173|28088|2038893
1652673600000|2022-05-16 04:00:00|31000|27895|29440|29332|31000|29958|28993|27895|2179347
1652760000000|2022-05-17 04:00:00|29700|29547|30185|30135|31130|31090|29095|29081|7783620
1652846400000|2022-05-18 04:00:00|30184|29797|28397|28330|31000|30001|28125|28110|4313790
1652932800000|2022-05-19 04:00:00|29440|27895|28980|28776|29440|29243|28200|27895|2906926
1653019200000|2022-05-20 04:00:00|29259|28802|28750|28742|29964|29090|27968|27953|3067337
1653278400000|2022-05-23 04:00:00|29300|27895|28497|28350|29300|29048|28034|27895|2115940
1653364800000|2022-05-24 04:00:00|28519|27895|28900|28875|29142|28930|28076|27895|2191685
1653451200000|2022-05-25 04:00:00|30000|28000|29400|29302|30000|29544|28598|28000|1947567
1653537600000|2022-05-26 04:00:00|30221|28500|30500|30280|30900|30560|29584|28088|2011885
1653624000000|2022-05-27 04:00:00|33000|28088|30900|30881|33000|30881|30173|28088|2038893
1653969600000|2022-05-31 04:00:00|31236|30008|30475|30394|31236|30800|30099|30008|3053030
1654056000000|2022-06-01 04:00:00|30367|30048|29700|29637|30749|30263|29700|29635|1502844
1654142400000|2022-06-02 04:00:00|29916|29570|30650|30601|30850|30601|29587|29522|1881877
1654228800000|2022-06-03 04:00:00|30805|30370|30601|30461|31220|30836|30200|30005|1619426
1654488000000|2022-06-06 04:00:00|31111|30398|30439|30389|31111|30751|30341|29501|1226103
1654574400000|2022-06-07 04:00:00|31111|29180|30165|30011|31111|30237|29278|29180|1954899
1654660800000|2022-06-08 04:00:00|30707|28979|29875|29756|30707|30054|29577|28979|1560659
1654747200000|2022-06-09 04:00:00|30707|28887|30115|29987|30707|30681|29760|28887|2325109
1654833600000|2022-06-10 04:00:00|30848|28887|29049|28995|30848|29986|28886|28800|2322803
1655092800000|2022-06-13 04:00:00|28721|28252|28400|28316|29113|28682|28136|28100|2419815
1655179200000|2022-06-14 04:00:00|28819|28297|28300|27868|29208|28620|27664|27620|2107871
1655265600000|2022-06-15 04:00:00|28224|27764|28245|28135|28650|28356|27557|27381|1911023
1655352000000|2022-06-16 04:00:00|28650|27366|27545|27361|28650|27704|26986|26970|3065334
1655438400000|2022-06-17 04:00:00|28297|26638|27199|27073|28297|27649|27043|26600|5266730
1655784000000|2022-06-21 04:00:00|27628|27153|26920|26827|27890|27500|26743|26737|2794891
1655870400000|2022-06-22 04:00:00|27600|26301|26850|26701|27600|27176|26463|26177|2088776
1655956800000|2022-06-23 04:00:00|27600|26000|27535|27450|27979|27554|26911|26000|1655956
1656043200000|2022-06-24 04:00:00|28650|26860|28290|28270|28650|28341|27406|26860|4304563
1656302400000|2022-06-27 04:00:00|28650|28287|28361|28274|28650|28495|28153|27720|1218920
1656388800000|2022-06-28 04:00:00|28295|27998|27051|26963|28650|28552|26988|26900|2032181
1656475200000|2022-06-29 04:00:00|27297|26831|27275|27200|27629|27616|26850|26700|1297624
1656561600000|2022-06-30 04:00:00|27257|27100|27600|27406|27867|27702|26813|26700|1661033
1656648000000|2022-07-01 04:00:00|27372|26941|27902|27822|28302|28063|27270|26941|1352378
1656993600000|2022-07-05 04:00:00|28326|27902|28373|28214|28600|28380|27525|27320|1414651
1657080000000|2022-07-06 04:00:00|28600|28212|28407|28365|28600|28566|28055|28001|982075
1657166400000|2022-07-07 04:00:00|28612|28257|28649|28555|29099|28694|28160|28001|1413617
1657252800000|2022-07-08 04:00:00|28734|28289|28688|28598|30636|28798|28400|27000|845181
1657512000000|2022-07-11 04:00:00|28743|28229|28690|28600|28960|28952|28496|28050|1230590
1657598400000|2022-07-12 04:00:00|28681|28169|28540|28501|29378|29359|28346|28169|1360190
1657684800000|2022-07-13 04:00:00|28676|28399|28600|28210|29244|28973|27997|27806|1170062
1657771200000|2022-07-14 04:00:00|30636|28326|29085|29045|30636|29050|28150|28050|1373864
1657857600000|2022-07-15 04:00:00|29228|28645|29248|29201|30000|29562|29036|28601|1224415
1658116800000|2022-07-18 04:00:00|29774|29277|29480|29313|30000|29834|29203|28702|1328169
1658203200000|2022-07-19 04:00:00|29602|29123|30079|29983|30400|30036|29341|28979|1291128
1658289600000|2022-07-20 04:00:00|30234|29830|30223|30060|30644|30368|29837|29800|1203586
1658376000000|2022-07-21 04:00:00|30380|29971|30449|30352|31000|30525|29895|29000|904263
1658462400000|2022-07-22 04:00:00|30625|30259|30671|30625|31088|31054|30400|29713|1136234
1658721600000|2022-07-25 04:00:00|30879|30433|30098|30040|31018|30800|29974|29900|958468
1658808000000|2022-07-26 04:00:00|30505|29831|30000|29925|30505|30057|29593|29392|1396992
1658894400000|2022-07-27 04:00:00|30177|29785|29900|29801|30525|30025|29197|29164|1774589
1658980800000|2022-07-28 04:00:00|30027|29725|30095|29998|31236|30119|29300|28200|2177914
1659067200000|2022-07-29 04:00:00|30285|29751|30148|30004|31236|30141|29747|28400|1427566
1659326400000|2022-08-01 04:00:00|30291|29810|30582|30350|30861|30841|30040|29421|1694651
1659412800000|2022-08-02 04:00:00|30630|30339|30118|30095|31050|30583|30009|29931|1443869
1659499200000|2022-08-03 04:00:00|30397|29927|30599|30555|31000|30806|30050|28950|1577448
1659585600000|2022-08-04 04:00:00|30854|30369|30745|30652|31000|30980|30300|29790|1133076
1659672000000|2022-08-05 04:00:00|34018|28050|30945|30811|34018|30975|30420|28050|996894
1659931200000|2022-08-08 04:00:00|31557|30915|31300|31201|31588|31580|31044|30262|1210853
1660017600000|2022-08-09 04:00:00|31369|31084|30587|30521|31880|31160|30333|30324|1336349
1660104000000|2022-08-10 04:00:00|34018|26810|31155|31150|34018|31265|30600|26810|2175962
1660190400000|2022-08-11 04:00:00|31325|31065|31129|31072|31628|31450|30968|30500|1211029
1660276800000|2022-08-12 04:00:00|31999|31011|31500|31490|31999|31495|31044|30743|1060354
1660536000000|2022-08-15 04:00:00|31700|31489|31470|31445|31800|31575|31018|30750|2109000
1660622400000|2022-08-16 04:00:00|31400|31240|32866|32718|33299|33293|30576|29942|5706911
1660708800000|2022-08-17 04:00:00|34018|32506|32575|32443|34018|32949|32415|32227|1563134
1660795200000|2022-08-18 04:00:00|32680|32333|32890|32800|33000|32938|32230|32213|1513639
1660881600000|2022-08-19 04:00:00|33496|32553|32179|32100|33496|32703|31979|31921|1660499
1661140800000|2022-08-22 04:00:00|32223|31634|31399|31300|32492|31988|31172|31000|1476683
1661227200000|2022-08-23 04:00:00|31647|31061|30689|30655|31900|31318|30569|30553|1657203
1661313600000|2022-08-24 04:00:00|30799|30348|30887|30820|31324|30988|30373|30220|1098758
1661400000000|2022-08-25 04:00:00|32492|29720|31175|30939|32492|31000|30586|29720|1146959
1661486400000|2022-08-26 04:00:00|32492|29560|29800|29728|32492|31228|29800|29560|1258281