820558800000|1996-01-02 05:00:00|2284.375|2284.375|2271.875|2271.875|2303.125|2303.125|2265.625|2265.625|10033600
820645200000|1996-01-03 05:00:00|2275|2275|2231.25|2231.25|2281.25|2281.25|2225|2225|12528000
820731600000|1996-01-04 05:00:00|2228.125|2228.125|2171.875|2171.875|2228.125|2228.125|2140.625|2140.625|32332800
820818000000|1996-01-05 05:00:00|2150|2150|2215.625|2215.625|2218.75|2218.75|2150|2150|15505600
821077200000|1996-01-08 05:00:00|2215.625|2215.625|2228.125|2228.125|2231.25|2231.25|2215.625|2215.625|3531600
821163600000|1996-01-09 05:00:00|2228.125|2228.125|2168.75|2168.75|2228.125|2228.125|2153.125|2153.125|14894000
821250000000|1996-01-10 05:00:00|2165.625|2165.625|2181.25|2181.25|2231.25|2231.25|2165.625|2165.625|22751600
821336400000|1996-01-11 05:00:00|2203.125|2203.125|2181.25|2181.25|2212.5|2212.5|2150|2150|18498400
821422800000|1996-01-12 05:00:00|2181.25|2181.25|2159.375|2159.375|2181.25|2181.25|2153.125|2153.125|10657600
821682000000|1996-01-15 05:00:00|2162.5|2162.5|2078.125|2078.125|2162.5|2162.5|2078.125|2078.125|14971200
821768400000|1996-01-16 05:00:00|2103.125|2103.125|2175|2175|2193.75|2193.75|2087.5|2087.5|18452000
821854800000|1996-01-17 05:00:00|2168.75|2168.75|2190.625|2190.625|2231.25|2231.25|2143.75|2143.75|19284400
821941200000|1996-01-18 05:00:00|2250|2250|2406.25|2406.25|2406.25|2406.25|2240.625|2240.625|39427600
822027600000|1996-01-19 05:00:00|2415.625|2415.625|2550|2550|2603.125|2603.125|2412.5|2412.5|52583600
822286800000|1996-01-22 05:00:00|2537.5|2537.5|2556.25|2556.25|2596.875|2596.875|2534.375|2534.375|21172000
822373200000|1996-01-23 05:00:00|2518.75|2518.75|2575|2575|2612.5|2612.5|2518.75|2518.75|19836400
822459600000|1996-01-24 05:00:00|2578.125|2578.125|2675|2675|2725|2725|2578.125|2578.125|31956000
822546000000|1996-01-25 05:00:00|2690.625|2690.625|2603.125|2603.125|2700|2700|2603.125|2603.125|18887200
822632400000|1996-01-26 05:00:00|2596.875|2596.875|2618.75|2618.75|2656.25|2656.25|2587.5|2587.5|10588400
822891600000|1996-01-29 05:00:00|2618.75|2618.75|2662.5|2662.5|2665.625|2665.625|2606.25|2606.25|9474400
822978000000|1996-01-30 05:00:00|2662.5|2662.5|2715.625|2715.625|2725|2725|2659.375|2659.375|18374400
823064400000|1996-01-31 05:00:00|2700|2700|2712.5|2712.5|2746.875|2746.875|2687.5|2687.5|20059200
823150800000|1996-02-01 05:00:00|2718.75|2718.75|2725|2725|2759.375|2759.375|2703.125|2703.125|16311200
823237200000|1996-02-02 05:00:00|2725|2725|2740.625|2740.625|2746.875|2746.875|2718.75|2718.75|12443600
823496400000|1996-02-05 05:00:00|2734.375|2734.375|2806.25|2806.25|2809.375|2809.375|2731.25|2731.25|13139600
823582800000|1996-02-06 05:00:00|2821.875|2821.875|2868.75|2868.75|2878.125|2878.125|2815.625|2815.625|20158400
823669200000|1996-02-07 05:00:00|2850|2850|2815.625|2815.625|2865.625|2865.625|2787.5|2787.5|16094000
823755600000|1996-02-08 05:00:00|2809.375|2809.375|2837.5|2837.5|2862.5|2862.5|2796.875|2796.875|12778400
823842000000|1996-02-09 05:00:00|2834.375|2834.375|2837.5|2837.5|2859.375|2859.375|2825|2825|13486000
824101200000|1996-02-12 05:00:00|2853.125|2853.125|2881.25|2881.25|2896.875|2896.875|2846.875|2846.875|14666400
824187600000|1996-02-13 05:00:00|2850|2850|2840.625|2840.625|2871.875|2871.875|2837.5|2837.5|13871600
824274000000|1996-02-14 05:00:00|2846.875|2846.875|2856.25|2856.25|2875|2875|2843.75|2843.75|12949600
824360400000|1996-02-15 05:00:00|2859.375|2859.375|2940.625|2940.625|2962.5|2962.5|2856.25|2856.25|23341200
824446800000|1996-02-16 05:00:00|2950|2950|2950|2950|2971.875|2971.875|2937.5|2937.5|19943600
824792400000|1996-02-20 05:00:00|2918.75|2918.75|2978.125|2978.125|3021.875|3021.875|2918.75|2918.75|21288800
824878800000|1996-02-21 05:00:00|2975|2975|3006.25|3006.25|3015.625|3015.625|2965.625|2965.625|16389200
824965200000|1996-02-22 05:00:00|3043.75|3043.75|3103.125|3103.125|3140.625|3140.625|3031.25|3031.25|21423200
825051600000|1996-02-23 05:00:00|3125|3125|3140.625|3140.625|3153.125|3153.125|3100|3100|16504800
825310800000|1996-02-26 05:00:00|3096.875|3096.875|3121.875|3121.875|3137.5|3137.5|3096.875|3096.875|11530000
825397200000|1996-02-27 05:00:00|3128.125|3128.125|3218.75|3218.75|3221.875|3221.875|3112.5|3112.5|18451600
825483600000|1996-02-28 05:00:00|3190.625|3190.625|3184.375|3184.375|3221.875|3221.875|3175|3175|17548000
825570000000|1996-02-29 05:00:00|3125|3125|3065.625|3065.625|3184.375|3184.375|3050|3050|29177600
825656400000|1996-03-01 05:00:00|3040.625|3040.625|2953.125|2953.125|3043.75|3043.75|2925|2925|32179600
825915600000|1996-03-04 05:00:00|2968.75|2968.75|2903.125|2903.125|3031.25|3031.25|2881.25|2881.25|17288400
826002000000|1996-03-05 05:00:00|2928.125|2928.125|2975|2975|2987.5|2987.5|2903.125|2903.125|14176800
826088400000|1996-03-06 05:00:00|2993.75|2993.75|2925|2925|2996.875|2996.875|2909.375|2909.375|10936800
826174800000|1996-03-07 05:00:00|2925|2925|2928.125|2928.125|2937.5|2937.5|2884.375|2884.375|9881600
826261200000|1996-03-08 05:00:00|2887.5|2887.5|2856.25|2856.25|2921.875|2921.875|2806.25|2806.25|21520400
826520400000|1996-03-11 05:00:00|2846.875|2846.875|2931.25|2931.25|2946.875|2946.875|2846.875|2846.875|15744000
826606800000|1996-03-12 05:00:00|2890.625|2890.625|2856.25|2856.25|2900|2900|2840.625|2840.625|16806400
826693200000|1996-03-13 05:00:00|2862.5|2862.5|2896.875|2896.875|2915.625|2915.625|2862.5|2862.5|11243200
826779600000|1996-03-14 05:00:00|2912.5|2912.5|2921.875|2921.875|2968.75|2968.75|2903.125|2903.125|11489200
826866000000|1996-03-15 05:00:00|2921.875|2921.875|2996.875|2996.875|3000|3000|2893.75|2893.75|14086000
827125200000|1996-03-18 05:00:00|3015.625|3015.625|3115.625|3115.625|3128.125|3128.125|3012.5|3012.5|15021600
827211600000|1996-03-19 05:00:00|3118.75|3118.75|3043.75|3043.75|3137.5|3137.5|3037.5|3037.5|11192000
827298000000|1996-03-20 05:00:00|3021.875|3021.875|2925|2925|3021.875|3021.875|2856.25|2856.25|30271600
827384400000|1996-03-21 05:00:00|2937.5|2937.5|2871.875|2871.875|2946.875|2946.875|2853.125|2853.125|15115200
827470800000|1996-03-22 05:00:00|2875|2875|2856.25|2856.25|2893.75|2893.75|2856.25|2856.25|8949600
827730000000|1996-03-25 05:00:00|2871.875|2871.875|2718.75|2718.75|2878.125|2878.125|2709.375|2709.375|18891600
827816400000|1996-03-26 05:00:00|2709.375|2709.375|2768.75|2768.75|2800|2800|2690.625|2690.625|18235600
827902800000|1996-03-27 05:00:00|2778.125|2778.125|2781.25|2781.25|2843.75|2843.75|2756.25|2756.25|14479200
827989200000|1996-03-28 05:00:00|2796.875|2796.875|2743.75|2743.75|2809.375|2809.375|2737.5|2737.5|12186400
828075600000|1996-03-29 05:00:00|2759.375|2759.375|2781.25|2781.25|2843.75|2843.75|2759.375|2759.375|11726400
828334800000|1996-04-01 05:00:00|2803.125|2803.125|2759.375|2759.375|2818.75|2818.75|2750|2750|9518000
828421200000|1996-04-02 05:00:00|2775|2775|2940.625|2940.625|2953.125|2953.125|2762.5|2762.5|21630800
828507600000|1996-04-03 05:00:00|2937.5|2937.5|2993.75|2993.75|3012.5|3012.5|2903.125|2903.125|16599600
828594000000|1996-04-04 05:00:00|2996.875|2996.875|2943.75|2943.75|2996.875|2996.875|2931.25|2931.25|10010000
828936000000|1996-04-08 04:00:00|2890.625|2890.625|2984.375|2984.375|2984.375|2984.375|2862.5|2862.5|15990800
829022400000|1996-04-09 04:00:00|2993.75|2993.75|2946.875|2946.875|3003.125|3003.125|2937.5|2937.5|7857600
829108800000|1996-04-10 04:00:00|2943.75|2943.75|2900|2900|3021.875|3021.875|2878.125|2878.125|12752400
829195200000|1996-04-11 04:00:00|2909.375|2909.375|2937.5|2937.5|2959.375|2959.375|2868.75|2868.75|15079200
829281600000|1996-04-12 04:00:00|2881.25|2881.25|2787.5|2787.5|2890.625|2890.625|2753.125|2753.125|31044800
829540800000|1996-04-15 04:00:00|2815.625|2815.625|2853.125|2853.125|2859.375|2859.375|2787.5|2787.5|9177200
829627200000|1996-04-16 04:00:00|2878.125|2878.125|2887.5|2887.5|2909.375|2909.375|2865.625|2865.625|9754000
829713600000|1996-04-17 04:00:00|2918.75|2918.75|2631.25|2631.25|3003.125|3003.125|2584.375|2584.375|65192400
829800000000|1996-04-18 04:00:00|2640.625|2640.625|2637.5|2637.5|2681.25|2681.25|2590.625|2590.625|41512000
829886400000|1996-04-19 04:00:00|2643.75|2643.75|2634.375|2634.375|2678.125|2678.125|2615.625|2615.625|19583200
830145600000|1996-04-22 04:00:00|2671.875|2671.875|2681.25|2681.25|2690.625|2690.625|2640.625|2640.625|13255200
830232000000|1996-04-23 04:00:00|2687.5|2687.5|2675|2675|2693.75|2693.75|2668.75|2668.75|9878000
830318400000|1996-04-24 04:00:00|2690.625|2690.625|2668.75|2668.75|2690.625|2690.625|2640.625|2640.625|12109200
830404800000|1996-04-25 04:00:00|2675|2675|2706.25|2706.25|2712.5|2712.5|2665.625|2665.625|17942000
830491200000|1996-04-26 04:00:00|2712.5|2712.5|2693.75|2693.75|2721.875|2721.875|2690.625|2690.625|9127200
830750400000|1996-04-29 04:00:00|2693.75|2693.75|2715.625|2715.625|2718.75|2718.75|2684.375|2684.375|10749600
830836800000|1996-04-30 04:00:00|2750|2750|2693.75|2693.75|2756.25|2756.25|2687.5|2687.5|10656000
830923200000|1996-05-01 04:00:00|2693.75|2693.75|2696.875|2696.875|2712.5|2712.5|2690.625|2690.625|8389600
831009600000|1996-05-02 04:00:00|2700|2700|2696.875|2696.875|2734.375|2734.375|2684.375|2684.375|14062000
831096000000|1996-05-03 04:00:00|2706.25|2706.25|2703.125|2703.125|2725|2725|2693.75|2693.75|8015200
831355200000|1996-05-06 04:00:00|2712.5|2712.5|2675|2675|2712.5|2712.5|2659.375|2659.375|11648400
831441600000|1996-05-07 04:00:00|2675|2675|2646.875|2646.875|2681.25|2681.25|2640.625|2640.625|9534800
831528000000|1996-05-08 04:00:00|2625|2625|2646.875|2646.875|2650|2650|2590.625|2590.625|14396000
831614400000|1996-05-09 04:00:00|2643.75|2643.75|2675|2675|2693.75|2693.75|2643.75|2643.75|9534400
831700800000|1996-05-10 04:00:00|2684.375|2684.375|2659.375|2659.375|2709.375|2709.375|2653.125|2653.125|8357600
831960000000|1996-05-13 04:00:00|2659.375|2659.375|2690.625|2690.625|2712.5|2712.5|2646.875|2646.875|9171600
832046400000|1996-05-14 04:00:00|2706.25|2706.25|2715.625|2715.625|2721.875|2721.875|2687.5|2687.5|12483200
832132800000|1996-05-15 04:00:00|2725|2725|2725|2725|2746.875|2746.875|2712.5|2712.5|10958000
832219200000|1996-05-16 04:00:00|2700|2700|2715.625|2715.625|2731.25|2731.25|2690.625|2690.625|10866800
832305600000|1996-05-17 04:00:00|2725|2725|2771.875|2771.875|2790.625|2790.625|2725|2725|15415200
832564800000|1996-05-20 04:00:00|2800|2800|2803.125|2803.125|2812.5|2812.5|2775|2775|9642800
832651200000|1996-05-21 04:00:00|2796.875|2796.875|2775|2775|2803.125|2803.125|2768.75|2768.75|8607600
832737600000|1996-05-22 04:00:00|2768.75|2768.75|2759.375|2759.375|2775|2775|2743.75|2743.75|8957200
832824000000|1996-05-23 04:00:00|2746.875|2746.875|2731.25|2731.25|2762.5|2762.5|2731.25|2731.25|10414800
832910400000|1996-05-24 04:00:00|2737.5|2737.5|2718.75|2718.75|2746.875|2746.875|2700|2700|5612000
833256000000|1996-05-28 04:00:00|2731.25|2731.25|2706.25|2706.25|2734.375|2734.375|2696.875|2696.875|6894000
833342400000|1996-05-29 04:00:00|2693.75|2693.75|2671.875|2671.875|2709.375|2709.375|2640.625|2640.625|13044000
833428800000|1996-05-30 04:00:00|2671.875|2671.875|2681.25|2681.25|2690.625|2690.625|2653.125|2653.125|10471200
833515200000|1996-05-31 04:00:00|2690.625|2690.625|2668.75|2668.75|2706.25|2706.25|2665.625|2665.625|9004800
833774400000|1996-06-03 04:00:00|2659.375|2659.375|2634.375|2634.375|2662.5|2662.5|2625|2625|6958000
833860800000|1996-06-04 04:00:00|2634.375|2634.375|2646.875|2646.875|2665.625|2665.625|2634.375|2634.375|7952000
833947200000|1996-06-05 04:00:00|2650|2650|2621.875|2621.875|2659.375|2659.375|2618.75|2618.75|7151600
834033600000|1996-06-06 04:00:00|2621.875|2621.875|2531.25|2531.25|2621.875|2621.875|2525|2525|23910800
834120000000|1996-06-07 04:00:00|2412.5|2412.5|2543.75|2543.75|2550|2550|2403.125|2403.125|29511200
834379200000|1996-06-10 04:00:00|2550|2550|2565.625|2565.625|2581.25|2581.25|2534.375|2534.375|12062000
834465600000|1996-06-11 04:00:00|2581.25|2581.25|2578.125|2578.125|2609.375|2609.375|2559.375|2559.375|10794800
834552000000|1996-06-12 04:00:00|2590.625|2590.625|2575|2575|2596.875|2596.875|2568.75|2568.75|8544400
834638400000|1996-06-13 04:00:00|2575|2575|2581.25|2581.25|2603.125|2603.125|2543.75|2543.75|8532000
834724800000|1996-06-14 04:00:00|2584.375|2584.375|2540.625|2540.625|2606.25|2606.25|2540.625|2540.625|10849200
834984000000|1996-06-17 04:00:00|2546.875|2546.875|2562.5|2562.5|2568.75|2568.75|2521.875|2521.875|7633600
835070400000|1996-06-18 04:00:00|2550|2550|2531.25|2531.25|2562.5|2562.5|2531.25|2531.25|7657600
835156800000|1996-06-19 04:00:00|2543.75|2543.75|2553.125|2553.125|2565.625|2565.625|2537.5|2537.5|5718000
835243200000|1996-06-20 04:00:00|2556.25|2556.25|2518.75|2518.75|2556.25|2556.25|2484.375|2484.375|16558400
835329600000|1996-06-21 04:00:00|2518.75|2518.75|2465.625|2465.625|2543.75|2543.75|2456.25|2456.25|16896400
835588800000|1996-06-24 04:00:00|2490.625|2490.625|2490.625|2490.625|2503.125|2503.125|2462.5|2462.5|9883200
835675200000|1996-06-25 04:00:00|2484.375|2484.375|2493.75|2493.75|2493.75|2493.75|2471.875|2471.875|8885200
835761600000|1996-06-26 04:00:00|2493.75|2493.75|2465.625|2465.625|2503.125|2503.125|2462.5|2462.5|10174800
835848000000|1996-06-27 04:00:00|2459.375|2459.375|2471.875|2471.875|2490.625|2490.625|2440.625|2440.625|13294800
835934400000|1996-06-28 04:00:00|2478.125|2478.125|2475|2475|2496.875|2496.875|2471.875|2471.875|9376400
836193600000|1996-07-01 04:00:00|2481.25|2481.25|2537.5|2537.5|2556.25|2556.25|2478.125|2478.125|9710000
836280000000|1996-07-02 04:00:00|2525|2525|2500|2500|2531.25|2531.25|2496.875|2496.875|8096400
836366400000|1996-07-03 04:00:00|2493.75|2493.75|2462.5|2462.5|2503.125|2503.125|2453.125|2453.125|9724000
836539200000|1996-07-05 04:00:00|2446.875|2446.875|2446.875|2446.875|2481.25|2481.25|2443.75|2443.75|6669600
836798400000|1996-07-08 04:00:00|2453.125|2453.125|2459.375|2459.375|2481.25|2481.25|2453.125|2453.125|7375600
836884800000|1996-07-09 04:00:00|2468.75|2468.75|2475|2475|2506.25|2506.25|2468.75|2468.75|8406000
836971200000|1996-07-10 04:00:00|2468.75|2468.75|2471.875|2471.875|2487.5|2487.5|2443.75|2443.75|11404800
837057600000|1996-07-11 04:00:00|2440.625|2440.625|2400|2400|2440.625|2440.625|2353.125|2353.125|23328800
837144000000|1996-07-12 04:00:00|2390.625|2390.625|2368.75|2368.75|2400|2400|2365.625|2365.625|12897200
837403200000|1996-07-15 04:00:00|2362.5|2362.5|2271.875|2271.875|2371.875|2371.875|2243.75|2243.75|16318400
837489600000|1996-07-16 04:00:00|2306.25|2306.25|2393.75|2393.75|2393.75|2393.75|2243.75|2243.75|24828400
837576000000|1996-07-17 04:00:00|2446.875|2446.875|2353.125|2353.125|2446.875|2446.875|2350|2350|15158000
837662400000|1996-07-18 04:00:00|2356.25|2356.25|2356.25|2356.25|2390.625|2390.625|2328.125|2328.125|10685600
837748800000|1996-07-19 04:00:00|2362.5|2362.5|2343.75|2343.75|2381.25|2381.25|2337.5|2337.5|8460400
838008000000|1996-07-22 04:00:00|2334.375|2334.375|2312.5|2312.5|2334.375|2334.375|2296.875|2296.875|7123200
838094400000|1996-07-23 04:00:00|2312.5|2312.5|2256.25|2256.25|2331.25|2331.25|2250|2250|12460000
838180800000|1996-07-24 04:00:00|2240.625|2240.625|2293.75|2293.75|2315.625|2315.625|2228.125|2228.125|14734400
838267200000|1996-07-25 04:00:00|2400|2400|2590.625|2590.625|2593.75|2593.75|2375|2375|36059600
838353600000|1996-07-26 04:00:00|2578.125|2578.125|2596.875|2596.875|2603.125|2603.125|2540.625|2540.625|15961600
838612800000|1996-07-29 04:00:00|2587.5|2587.5|2618.75|2618.75|2637.5|2637.5|2584.375|2584.375|13352800
838699200000|1996-07-30 04:00:00|2631.25|2631.25|2684.375|2684.375|2700|2700|2593.75|2593.75|15971200
838785600000|1996-07-31 04:00:00|2678.125|2678.125|2687.5|2687.5|2721.875|2721.875|2675|2675|14021200
838872000000|1996-08-01 04:00:00|2700|2700|2681.25|2681.25|2725|2725|2681.25|2681.25|12482400
838958400000|1996-08-02 04:00:00|2709.375|2709.375|2721.875|2721.875|2734.375|2734.375|2693.75|2693.75|9063200
839217600000|1996-08-05 04:00:00|2700|2700|2731.25|2731.25|2734.375|2734.375|2700|2700|8604400
839304000000|1996-08-06 04:00:00|2731.25|2731.25|2740.625|2740.625|2753.125|2753.125|2706.25|2706.25|14385600
839390400000|1996-08-07 04:00:00|2750|2750|2815.625|2815.625|2821.875|2821.875|2743.75|2743.75|12268000
839476800000|1996-08-08 04:00:00|2790.625|2790.625|2837.5|2837.5|2846.875|2846.875|2787.5|2787.5|11762400
839563200000|1996-08-09 04:00:00|2825|2825|2809.375|2809.375|2843.75|2843.75|2803.125|2803.125|6987600
839822400000|1996-08-12 04:00:00|2800|2800|2803.125|2803.125|2831.25|2831.25|2790.625|2790.625|7727600
839908800000|1996-08-13 04:00:00|2790.625|2790.625|2734.375|2734.375|2812.5|2812.5|2728.125|2728.125|11935200
839995200000|1996-08-14 04:00:00|2734.375|2734.375|2781.25|2781.25|2787.5|2787.5|2734.375|2734.375|10326000
840081600000|1996-08-15 04:00:00|2790.625|2790.625|2771.875|2771.875|2790.625|2790.625|2768.75|2768.75|4626800
840168000000|1996-08-16 04:00:00|2775|2775|2750|2750|2781.25|2781.25|2746.875|2746.875|6046800
840427200000|1996-08-19 04:00:00|2746.875|2746.875|2750|2750|2759.375|2759.375|2737.5|2737.5|7054000
840513600000|1996-08-20 04:00:00|2753.125|2753.125|2762.5|2762.5|2768.75|2768.75|2750|2750|4538800
840600000000|1996-08-21 04:00:00|2762.5|2762.5|2806.25|2806.25|2818.75|2818.75|2753.125|2753.125|7064400
840686400000|1996-08-22 04:00:00|2818.75|2818.75|2815.625|2815.625|2846.875|2846.875|2809.375|2809.375|8249200
840772800000|1996-08-23 04:00:00|2803.125|2803.125|2825|2825|2840.625|2840.625|2800|2800|6173600
841032000000|1996-08-26 04:00:00|2825|2825|2812.5|2812.5|2828.125|2828.125|2806.25|2806.25|3654800
841118400000|1996-08-27 04:00:00|2815.625|2815.625|2793.75|2793.75|2818.75|2818.75|2781.25|2781.25|4819600
841204800000|1996-08-28 04:00:00|2850|2850|2875|2875|2893.75|2893.75|2846.875|2846.875|14829600
841291200000|1996-08-29 04:00:00|2878.125|2878.125|2878.125|2878.125|2887.5|2887.5|2865.625|2865.625|9182400
841377600000|1996-08-30 04:00:00|2865.625|2865.625|2859.375|2859.375|2875|2875|2840.625|2840.625|6151600
841723200000|1996-09-03 04:00:00|2831.25|2831.25|2881.25|2881.25|2884.375|2884.375|2814.0625|2814.0625|8830400
841809600000|1996-09-04 04:00:00|2875|2875|2865.625|2865.625|2890.625|2890.625|2862.5|2862.5|5480800
841896000000|1996-09-05 04:00:00|2850|2850|2828.125|2828.125|2862.5|2862.5|2825|2825|7194600
841982400000|1996-09-06 04:00:00|2837.5|2837.5|2887.5|2887.5|2896.875|2896.875|2837.5|2837.5|9638000
842241600000|1996-09-09 04:00:00|2900|2900|2940.625|2940.625|2943.75|2943.75|2896.875|2896.875|10269600
842328000000|1996-09-10 04:00:00|2940.625|2940.625|2953.125|2953.125|2984.375|2984.375|2912.5|2912.5|16051200
842414400000|1996-09-11 04:00:00|2918.75|2918.75|2950|2950|2956.25|2956.25|2918.75|2918.75|8758000
842500800000|1996-09-12 04:00:00|2950|2950|2931.25|2931.25|2956.25|2956.25|2928.125|2928.125|8674800
842587200000|1996-09-13 04:00:00|2953.125|2953.125|3053.125|3053.125|3071.875|3071.875|2953.125|2953.125|22036400
842846400000|1996-09-16 04:00:00|3053.125|3053.125|3068.75|3068.75|3084.375|3084.375|3043.75|3043.75|10565200
842932800000|1996-09-17 04:00:00|3075|3075|3090.625|3090.625|3090.625|3090.625|3037.5|3037.5|13198400
843019200000|1996-09-18 04:00:00|3109.375|3109.375|3112.5|3112.5|3131.25|3131.25|3075|3075|14094000
843105600000|1996-09-19 04:00:00|3106.25|3106.25|3087.5|3087.5|3128.125|3128.125|3075|3075|8213200
843192000000|1996-09-20 04:00:00|3090.625|3090.625|3075|3075|3121.875|3121.875|3071.875|3071.875|12242000
843451200000|1996-09-23 04:00:00|3056.25|3056.25|3106.25|3106.25|3118.75|3118.75|3053.125|3053.125|6765600
843537600000|1996-09-24 04:00:00|3106.25|3106.25|3103.125|3103.125|3171.875|3171.875|3100|3100|14984000
843624000000|1996-09-25 04:00:00|3112.5|3112.5|3162.5|3162.5|3171.875|3171.875|3112.5|3112.5|10773600
843710400000|1996-09-26 04:00:00|3156.25|3156.25|3109.375|3109.375|3196.875|3196.875|3103.125|3103.125|12704000
843796800000|1996-09-27 04:00:00|3118.75|3118.75|3118.75|3118.75|3137.5|3137.5|3100|3100|5248800
844056000000|1996-09-30 04:00:00|3121.875|3121.875|3112.5|3112.5|3178.125|3178.125|3103.125|3103.125|7457600
844142400000|1996-10-01 04:00:00|3100|3100|3093.75|3093.75|3131.25|3131.25|3078.125|3078.125|9786000
844228800000|1996-10-02 04:00:00|3106.25|3106.25|3146.875|3146.875|3146.875|3146.875|3100|3100|8052800
844315200000|1996-10-03 04:00:00|3143.75|3143.75|3125|3125|3156.25|3156.25|3115.625|3115.625|7380400
844401600000|1996-10-04 04:00:00|3146.875|3146.875|3165.625|3165.625|3178.125|3178.125|3140.625|3140.625|9209200
844660800000|1996-10-07 04:00:00|3171.875|3171.875|3196.875|3196.875|3200|3200|3171.875|3171.875|7341600
844747200000|1996-10-08 04:00:00|3200|3200|3209.375|3209.375|3237.5|3237.5|3190.625|3190.625|12592000
844833600000|1996-10-09 04:00:00|3225|3225|3156.25|3156.25|3234.375|3234.375|3153.125|3153.125|9609600
844920000000|1996-10-10 04:00:00|3137.5|3137.5|3193.75|3193.75|3200|3200|3137.5|3137.5|8994000
845006400000|1996-10-11 04:00:00|3212.5|3212.5|3246.875|3246.875|3253.125|3253.125|3206.25|3206.25|11433200
845265600000|1996-10-14 04:00:00|3246.875|3246.875|3250|3250|3250|3250|3228.125|3228.125|5603600
845352000000|1996-10-15 04:00:00|3268.75|3268.75|3237.5|3237.5|3281.25|3281.25|3215.625|3215.625|11455600
845438400000|1996-10-16 04:00:00|3237.5|3237.5|3190.625|3190.625|3237.5|3237.5|3184.375|3184.375|7502800
845524800000|1996-10-17 04:00:00|3218.75|3218.75|3140.625|3140.625|3228.125|3228.125|3131.25|3131.25|8541600
845611200000|1996-10-18 04:00:00|3137.5|3137.5|3234.375|3234.375|3237.5|3237.5|3100|3100|13894800
845870400000|1996-10-21 04:00:00|3200|3200|3253.125|3253.125|3384.375|3384.375|3168.75|3168.75|33337200
845956800000|1996-10-22 04:00:00|3240.625|3240.625|3175|3175|3268.75|3268.75|3156.25|3156.25|11997200
846043200000|1996-10-23 04:00:00|3162.5|3162.5|3231.25|3231.25|3246.875|3246.875|3153.125|3153.125|12034000
846129600000|1996-10-24 04:00:00|3237.5|3237.5|3184.375|3184.375|3243.75|3243.75|3184.375|3184.375|7174000
846216000000|1996-10-25 04:00:00|3159.375|3159.375|3162.5|3162.5|3200|3200|3159.375|3159.375|6501600
846478800000|1996-10-28 05:00:00|3165.625|3165.625|3184.375|3184.375|3203.125|3203.125|3162.5|3162.5|7390236
846565200000|1996-10-29 05:00:00|3187.5|3187.5|3140.625|3140.625|3193.75|3193.75|3128.125|3128.125|10130000
846651600000|1996-10-30 05:00:00|3143.75|3143.75|3159.375|3159.375|3187.5|3187.5|3143.75|3143.75|8330000
846738000000|1996-10-31 05:00:00|3162.5|3162.5|3225|3225|3228.125|3228.125|3146.875|3146.875|8525200
846824400000|1996-11-01 05:00:00|3221.875|3221.875|3187.5|3187.5|3240.625|3240.625|3178.125|3178.125|8269200
847083600000|1996-11-04 05:00:00|3184.375|3184.375|3218.75|3218.75|3234.375|3234.375|3184.375|3184.375|6109200
847170000000|1996-11-05 05:00:00|3243.75|3243.75|3256.25|3256.25|3287.5|3287.5|3231.25|3231.25|11716400
847256400000|1996-11-06 05:00:00|3265.625|3265.625|3334.375|3334.375|3346.875|3346.875|3256.25|3256.25|11545600
847342800000|1996-11-07 05:00:00|3328.125|3328.125|3343.75|3343.75|3378.125|3378.125|3318.75|3318.75|13926400
847429200000|1996-11-08 05:00:00|3334.375|3334.375|3359.375|3359.375|3362.5|3362.5|3321.875|3321.875|6277600
847688400000|1996-11-11 05:00:00|3359.375|3359.375|3362.5|3362.5|3371.875|3371.875|3350|3350|5716800
847774800000|1996-11-12 05:00:00|3375|3375|3331.25|3331.25|3393.75|3393.75|3325|3325|10896400
847861200000|1996-11-13 05:00:00|3337.5|3337.5|3368.75|3368.75|3396.875|3396.875|3331.25|3331.25|9569200
847947600000|1996-11-14 05:00:00|3365.625|3365.625|3421.875|3421.875|3440.625|3440.625|3365.625|3365.625|11098000
848034000000|1996-11-15 05:00:00|3440.625|3440.625|3625|3625|3637.5|3637.5|3434.375|3434.375|31215200
848293200000|1996-11-18 05:00:00|3618.75|3618.75|3668.75|3668.75|3750|3750|3575|3575|23108400
848379600000|1996-11-19 05:00:00|3671.875|3671.875|3853.125|3853.125|3871.875|3871.875|3662.5|3662.5|24118400
848466000000|1996-11-20 05:00:00|3834.375|3834.375|3815.625|3815.625|3975|3975|3809.375|3809.375|32946800
848552400000|1996-11-21 05:00:00|3828.125|3828.125|3853.125|3853.125|3871.875|3871.875|3812.5|3812.5|18604400
848638800000|1996-11-22 05:00:00|3853.125|3853.125|3962.5|3962.5|3971.875|3971.875|3853.125|3853.125|16330000
848898000000|1996-11-25 05:00:00|3953.125|3953.125|3940.625|3940.625|3962.5|3962.5|3903.125|3903.125|11332000
848984400000|1996-11-26 05:00:00|3937.5|3937.5|3950|3950|4018.75|4018.75|3925|3925|22061600
849070800000|1996-11-27 05:00:00|3956.25|3956.25|3953.125|3953.125|4006.25|4006.25|3943.75|3943.75|11198800
849243600000|1996-11-29 05:00:00|3953.125|3953.125|3984.375|3984.375|3990.625|3990.625|3953.125|3953.125|3725200
849502800000|1996-12-02 05:00:00|3990.625|3990.625|4075|4075|4087.5|4087.5|3990.625|3990.625|13264000
849589200000|1996-12-03 05:00:00|4090.625|4090.625|4065.625|4065.625|4150|4150|4065.625|4065.625|18711200
849675600000|1996-12-04 05:00:00|4071.875|4071.875|4050|4050|4100|4100|3978.125|3978.125|17749600
849762000000|1996-12-05 05:00:00|4034.375|4034.375|3962.5|3962.5|4065.625|4065.625|3959.375|3959.375|12145200
849848400000|1996-12-06 05:00:00|3850|3850|3890.625|3890.625|3950|3950|3775|3775|24207600
850107600000|1996-12-09 05:00:00|3915.625|3915.625|4000|4000|4003.125|4003.125|3906.25|3906.25|11079600
850194000000|1996-12-10 05:00:00|4037.5|4037.5|3943.75|3943.75|4046.875|4046.875|3943.75|3943.75|12374000
850280400000|1996-12-11 05:00:00|3881.25|3881.25|3903.125|3903.125|3965.625|3965.625|3843.75|3843.75|23424400
850366800000|1996-12-12 05:00:00|3953.125|3953.125|3790.625|3790.625|3962.5|3962.5|3787.5|3787.5|14420400
850453200000|1996-12-13 05:00:00|3806.25|3806.25|3821.875|3821.875|3871.875|3871.875|3800|3800|15562400
850712400000|1996-12-16 05:00:00|3825|3825|3715.625|3715.625|3831.25|3831.25|3681.25|3681.25|14377600
850798800000|1996-12-17 05:00:00|3709.375|3709.375|3796.875|3796.875|3840.625|3840.625|3684.375|3684.375|16082400
850885200000|1996-12-18 05:00:00|3812.5|3812.5|3965.625|3965.625|3975|3975|3809.375|3809.375|14443200
850971600000|1996-12-19 05:00:00|3993.75|3993.75|3953.125|3953.125|3993.75|3993.75|3931.25|3931.25|13614000
851058000000|1996-12-20 05:00:00|3953.125|3953.125|3865.625|3865.625|3959.375|3959.375|3853.125|3853.125|16724800
851317200000|1996-12-23 05:00:00|3850|3850|3856.25|3856.25|3884.375|3884.375|3818.75|3818.75|8732800
851403600000|1996-12-24 05:00:00|3853.125|3853.125|3893.75|3893.75|3900|3900|3853.125|3853.125|2660000
851576400000|1996-12-26 05:00:00|3934.375|3934.375|3893.75|3893.75|3959.375|3959.375|3878.125|3878.125|4527200
851662800000|1996-12-27 05:00:00|3890.625|3890.625|3878.125|3878.125|3890.625|3890.625|3837.5|3837.5|5049200
851922000000|1996-12-30 05:00:00|3881.25|3881.25|3840.625|3840.625|3887.5|3887.5|3840.625|3840.625|4168000
852008400000|1996-12-31 05:00:00|3843.75|3843.75|3787.5|3787.5|3884.375|3884.375|3771.875|3771.875|7049600
852181200000|1997-01-02 05:00:00|3843.75|3843.75|3831.25|3831.25|3859.375|3859.375|3756.25|3756.25|16790000
852267600000|1997-01-03 05:00:00|3875|3875|3978.125|3978.125|3978.125|3978.125|3871.875|3871.875|12930400
852526800000|1997-01-06 05:00:00|3984.375|3984.375|4031.25|4031.25|4084.375|4084.375|3962.5|3962.5|19244400
852613200000|1997-01-07 05:00:00|4021.875|4021.875|4084.375|4084.375|4093.75|4093.75|3984.375|3984.375|10541200
852699600000|1997-01-08 05:00:00|4103.125|4103.125|3996.875|3996.875|4106.25|4106.25|3978.125|3978.125|11697600
852786000000|1997-01-09 05:00:00|3993.75|3993.75|4046.875|4046.875|4050|4050|3959.375|3959.375|12626800
852872400000|1997-01-10 05:00:00|4012.5|4012.5|4075|4075|4100|4100|4003.125|4003.125|17500800
853131600000|1997-01-13 05:00:00|4075|4075|4096.875|4096.875|4156.25|4156.25|4068.75|4068.75|15650800
853218000000|1997-01-14 05:00:00|4125|4125|4175.39075|4175.39075|4190.625|4190.625|4112.5|4112.5|11786400
853304400000|1997-01-15 05:00:00|4159.375|4159.375|4115.625|4115.625|4209.375|4209.375|4084.375|4084.375|17712800
853390800000|1997-01-16 05:00:00|4118.75|4118.75|4137.5|4137.5|4168.75|4168.75|4081.25|4081.25|13896000
853477200000|1997-01-17 05:00:00|4128.125|4128.125|4131.25|4131.25|4143.75|4143.75|4096.875|4096.875|8868800
853736400000|1997-01-20 05:00:00|4121.875|4121.875|4175|4175|4190.625|4190.625|4112.5|4112.5|10706000
853822800000|1997-01-21 05:00:00|4159.375|4159.375|4200|4200|4253.125|4253.125|4159.375|4159.375|14993200
853909200000|1997-01-22 05:00:00|3975|3975|3950|3950|4000|4000|3875|3875|49136800
853995600000|1997-01-23 05:00:00|3971.875|3971.875|3793.75|3793.75|4006.25|4006.25|3765.625|3765.625|33802400
854082000000|1997-01-24 05:00:00|3796.875|3796.875|3762.5|3762.5|3850|3850|3725|3725|32780000
854341200000|1997-01-27 05:00:00|3784.375|3784.375|3643.75|3643.75|3793.75|3793.75|3625|3625|23704400
854427600000|1997-01-28 05:00:00|3746.875|3746.875|3768.75|3768.75|3856.25|3856.25|3715.625|3715.625|32306000
854514000000|1997-01-29 05:00:00|3837.5|3837.5|3909.375|3909.375|3918.75|3918.75|3809.375|3809.375|18664400
854600400000|1997-01-30 05:00:00|3943.75|3943.75|3931.25|3931.25|3956.25|3956.25|3893.75|3893.75|18296000
854686800000|1997-01-31 05:00:00|3940.625|3940.625|3921.875|3921.875|3946.875|3946.875|3903.125|3903.125|11565600
854946000000|1997-02-03 05:00:00|3934.375|3934.375|3871.875|3871.875|3934.375|3934.375|3862.5|3862.5|10599200
855032400000|1997-02-04 05:00:00|3868.75|3868.75|3840.625|3840.625|3868.75|3868.75|3768.75|3768.75|13544800
855118800000|1997-02-05 05:00:00|3840.625|3840.625|3718.75|3718.75|3840.625|3840.625|3637.5|3637.5|22077600
855205200000|1997-02-06 05:00:00|3725|3725|3650|3650|3743.75|3743.75|3637.5|3637.5|20778400
855291600000|1997-02-07 05:00:00|3712.5|3712.5|3718.75|3718.75|3750|3750|3646.875|3646.875|19807200
855550800000|1997-02-10 05:00:00|3718.75|3718.75|3568.75|3568.75|3718.75|3718.75|3550|3550|21562800
855637200000|1997-02-11 05:00:00|3584.375|3584.375|3631.25|3631.25|3631.25|3631.25|3528.125|3528.125|21541600
855723600000|1997-02-12 05:00:00|3600|3600|3625|3625|3665.625|3665.625|3575|3575|18515200
855810000000|1997-02-13 05:00:00|3628.125|3628.125|3659.375|3659.375|3703.125|3703.125|3628.125|3628.125|15851600
855896400000|1997-02-14 05:00:00|3659.375|3659.375|3625|3625|3693.75|3693.75|3600|3600|13698800
856242000000|1997-02-18 05:00:00|3637.5|3637.5|3631.25|3631.25|3637.5|3637.5|3578.125|3578.125|10740800
856328400000|1997-02-19 05:00:00|3631.25|3631.25|3590.625|3590.625|3646.875|3646.875|3575|3575|13449200
856414800000|1997-02-20 05:00:00|3578.125|3578.125|3531.25|3531.25|3587.5|3587.5|3506.25|3506.25|14332000
856501200000|1997-02-21 05:00:00|3518.75|3518.75|3440.625|3440.625|3521.875|3521.875|3428.125|3428.125|25234000
856760400000|1997-02-24 05:00:00|3440.625|3440.625|3596.875|3596.875|3600|3600|3437.5|3437.5|17130800
856846800000|1997-02-25 05:00:00|3609.375|3609.375|3662.5|3662.5|3700|3700|3603.125|3603.125|16793600
856933200000|1997-02-26 05:00:00|3675|3675|3671.875|3671.875|3687.5|3687.5|3600|3600|14681600
857019600000|1997-02-27 05:00:00|3671.875|3671.875|3575|3575|3671.875|3671.875|3575|3575|7088800
857106000000|1997-02-28 05:00:00|3578.125|3578.125|3593.75|3593.75|3643.75|3643.75|3515.625|3515.625|12262400
857365200000|1997-03-03 05:00:00|3593.75|3593.75|3628.125|3628.125|3668.75|3668.75|3590.625|3590.625|13215600
857451600000|1997-03-04 05:00:00|3640.625|3640.625|3621.875|3621.875|3668.75|3668.75|3562.5|3562.5|12252800
857538000000|1997-03-05 05:00:00|3646.875|3646.875|3637.5|3637.5|3662.5|3662.5|3609.375|3609.375|8004800
857624400000|1997-03-06 05:00:00|3640.625|3640.625|3665.625|3665.625|3725|3725|3615.625|3615.625|14781600
857710800000|1997-03-07 05:00:00|3681.25|3681.25|3618.75|3618.75|3690.625|3690.625|3603.125|3603.125|10627200
857970000000|1997-03-10 05:00:00|3618.75|3618.75|3653.125|3653.125|3675|3675|3609.375|3609.375|8171200
858056400000|1997-03-11 05:00:00|3659.375|3659.375|3650|3650|3743.75|3743.75|3650|3650|13422400
858142800000|1997-03-12 05:00:00|3650|3650|3621.875|3621.875|3681.25|3681.25|3603.125|3603.125|11308400
858229200000|1997-03-13 05:00:00|3618.75|3618.75|3571.875|3571.875|3656.25|3656.25|3556.25|3556.25|12151200
858315600000|1997-03-14 05:00:00|3590.625|3590.625|3590.625|3590.625|3609.375|3609.375|3553.125|3553.125|8024800
858574800000|1997-03-17 05:00:00|3568.75|3568.75|3487.5|3487.5|3578.125|3578.125|3434.375|3434.375|20377600
858661200000|1997-03-18 05:00:00|3496.875|3496.875|3484.375|3484.375|3518.75|3518.75|3446.875|3446.875|14544400
858747600000|1997-03-19 05:00:00|3465.625|3465.625|3446.875|3446.875|3468.75|3468.75|3396.875|3396.875|16477600
858834000000|1997-03-20 05:00:00|3450|3450|3421.875|3421.875|3493.75|3493.75|3412.5|3412.5|14904800
858920400000|1997-03-21 05:00:00|3421.875|3421.875|3312.5|3312.5|3428.125|3428.125|3303.125|3303.125|26149200
859179600000|1997-03-24 05:00:00|3315.625|3315.625|3418.75|3418.75|3421.875|3421.875|3250|3250|18016800
859266000000|1997-03-25 05:00:00|3421.875|3421.875|3396.875|3396.875|3459.375|3459.375|3368.75|3368.75|13837200
859352400000|1997-03-26 05:00:00|3412.5|3412.5|3506.25|3506.25|3528.125|3528.125|3387.5|3387.5|14059600
859438800000|1997-03-27 05:00:00|3512.5|3512.5|3425|3425|3540.625|3540.625|3403.125|3403.125|12832000
859784400000|1997-03-31 05:00:00|3431.25|3431.25|3431.25|3431.25|3487.5|3487.5|3359.375|3359.375|15508000
859870800000|1997-04-01 05:00:00|3425|3425|3418.75|3418.75|3443.75|3443.75|3390.625|3390.625|11717600
859957200000|1997-04-02 05:00:00|3421.875|3421.875|3343.75|3343.75|3434.375|3434.375|3331.25|3331.25|14152000
860043600000|1997-04-03 05:00:00|3300|3300|3278.125|3278.125|3306.25|3306.25|3221.875|3221.875|21538000
860130000000|1997-04-04 05:00:00|3181.25|3181.25|3231.25|3231.25|3278.125|3278.125|3178.125|3178.125|25007200
860385600000|1997-04-07 04:00:00|3268.75|3268.75|3312.5|3312.5|3337.5|3337.5|3262.5|3262.5|10670400
860472000000|1997-04-08 04:00:00|3306.25|3306.25|3415.625|3415.625|3421.875|3421.875|3306.25|3306.25|10832000
860558400000|1997-04-09 04:00:00|3450|3450|3328.125|3328.125|3450|3450|3325|3325|13783600
860644800000|1997-04-10 04:00:00|3343.75|3343.75|3325|3325|3371.875|3371.875|3321.875|3321.875|9932400
860731200000|1997-04-11 04:00:00|3306.25|3306.25|3334.375|3334.375|3368.75|3368.75|3284.375|3284.375|16554400
860990400000|1997-04-14 04:00:00|3362.5|3362.5|3412.5|3412.5|3421.875|3421.875|3331.25|3331.25|10537600
861076800000|1997-04-15 04:00:00|3465.625|3465.625|3446.875|3446.875|3475|3475|3359.375|3359.375|15727600
861163200000|1997-04-16 04:00:00|3434.375|3434.375|3437.5|3437.5|3459.375|3459.375|3393.75|3393.75|7381200
861249600000|1997-04-17 04:00:00|3434.375|3434.375|3443.75|3443.75|3493.75|3493.75|3418.75|3418.75|10620400
861336000000|1997-04-18 04:00:00|3450|3450|3493.75|3493.75|3503.125|3503.125|3443.75|3443.75|9372800
861595200000|1997-04-21 04:00:00|3490.625|3490.625|3434.375|3434.375|3531.25|3531.25|3415.625|3415.625|9426800
861681600000|1997-04-22 04:00:00|3431.25|3431.25|3500|3500|3503.125|3503.125|3368.75|3368.75|12088800
861768000000|1997-04-23 04:00:00|3500|3500|3559.375|3559.375|3593.75|3593.75|3475|3475|15668400
861854400000|1997-04-24 04:00:00|3762.5|3762.5|3840.625|3840.625|3925|3925|3737.5|3737.5|42636400
861940800000|1997-04-25 04:00:00|3806.25|3806.25|3768.75|3768.75|3821.875|3821.875|3765.625|3765.625|12020000
862200000000|1997-04-28 04:00:00|3740.625|3740.625|3759.375|3759.375|3793.75|3793.75|3728.125|3728.125|9984000
862286400000|1997-04-29 04:00:00|3809.375|3809.375|3959.375|3959.375|3975|3975|3800|3800|18500000
862372800000|1997-04-30 04:00:00|3946.875|3946.875|4012.5|4012.5|4028.125|4028.125|3931.25|3931.25|18317600
862459200000|1997-05-01 04:00:00|4012.5|4012.5|4034.375|4034.375|4040.625|4040.625|3984.375|3984.375|11973200
862545600000|1997-05-02 04:00:00|4025|4025|4053.125|4053.125|4071.875|4071.875|3996.875|3996.875|12131600
862804800000|1997-05-05 04:00:00|4071.875|4071.875|4153.125|4153.125|4156.25|4156.25|4065.625|4065.625|12416400
862891200000|1997-05-06 04:00:00|4146.875|4146.875|4137.5|4137.5|4184.375|4184.375|4115.625|4115.625|13189200
862977600000|1997-05-07 04:00:00|4109.375|4109.375|4053.125|4053.125|4171.875|4171.875|4053.125|4053.125|11362000
863064000000|1997-05-08 04:00:00|4100|4100|4184.375|4184.375|4231.25|4231.25|4087.5|4087.5|19169600
863150400000|1997-05-09 04:00:00|4218.75|4218.75|4187.5|4187.5|4231.25|4231.25|4165.625|4165.625|11747600
863409600000|1997-05-12 04:00:00|4206.25|4206.25|4337.5|4337.5|4337.5|4337.5|4203.125|4203.125|14980400
863496000000|1997-05-13 04:00:00|4368.75|4368.75|4340.625|4340.625|4428.125|4428.125|4334.375|4334.375|22649200
863582400000|1997-05-14 04:00:00|4356.25|4356.25|4346.875|4346.875|4375|4375|4296.875|4296.875|13792400
863668800000|1997-05-15 04:00:00|4353.125|4353.125|4346.875|4346.875|4390.625|4390.625|4328.125|4328.125|10944400
863755200000|1997-05-16 04:00:00|4325|4325|4250|4250|4343.75|4343.75|4240.625|4240.625|14097200
864014400000|1997-05-19 04:00:00|4246.875|4246.875|4218.75|4218.75|4259.375|4259.375|4171.875|4171.875|9694800
864100800000|1997-05-20 04:00:00|4212.5|4212.5|4343.75|4343.75|4387.5|4387.5|4209.375|4209.375|12530400
864187200000|1997-05-21 04:00:00|4368.75|4368.75|4378.125|4378.125|4434.375|4434.375|4359.375|4359.375|12681200
864273600000|1997-05-22 04:00:00|4378.125|4378.125|4312.5|4312.5|4400|4400|4312.5|4312.5|7229600
864360000000|1997-05-23 04:00:00|4334.375|4334.375|4334.375|4334.375|4371.875|4371.875|4328.125|4328.125|6916000
864705600000|1997-05-27 04:00:00|4350|4350|4481.25|4481.25|4481.25|4481.25|4350|4350|12950800
864792000000|1997-05-28 04:00:00|4525|4525|4506.25|4506.25|4593.75|4593.75|4425|4425|17898800
864878400000|1997-05-29 04:00:00|4500|4500|4387.5|4387.5|4500|4500|4375|4375|11548400
864964800000|1997-05-30 04:00:00|4225|4225|4325|4325|4412.5|4412.5|4225|4225|13492800
865224000000|1997-06-02 04:00:00|4387.5|4387.5|4356.25|4356.25|4393.75|4393.75|4331.25|4331.25|6608600
865310400000|1997-06-03 04:00:00|4318.75|4318.75|4218.75|4218.75|4331.25|4331.25|4206.25|4206.25|9827800
865396800000|1997-06-04 04:00:00|4250|4250|4168.75|4168.75|4281.25|4281.25|4087.5|4087.5|9134400
865483200000|1997-06-05 04:00:00|4200|4200|4143.75|4143.75|4243.75|4243.75|4106.25|4106.25|7334000
865569600000|1997-06-06 04:00:00|4175|4175|4281.25|4281.25|4300|4300|4131.25|4131.25|9164800
865828800000|1997-06-09 04:00:00|4300|4300|4343.75|4343.75|4381.25|4381.25|4281.25|4281.25|7235000
865915200000|1997-06-10 04:00:00|4356.25|4356.25|4312.5|4312.5|4393.75|4393.75|4275|4275|7624400
866001600000|1997-06-11 04:00:00|4312.5|4312.5|4356.25|4356.25|4368.75|4368.75|4306.25|4306.25|6257200
866088000000|1997-06-12 04:00:00|4312.5|4312.5|4406.25|4406.25|4418.75|4418.75|4275|4275|7590600
866174400000|1997-06-13 04:00:00|4412.5|4412.5|4450|4450|4487.5|4487.5|4406.25|4406.25|8521800
866433600000|1997-06-16 04:00:00|4437.5|4437.5|4462.5|4462.5|4500|4500|4431.25|4431.25|5338000
866520000000|1997-06-17 04:00:00|4487.5|4487.5|4493.75|4493.75|4537.5|4537.5|4450|4450|7949800
866606400000|1997-06-18 04:00:00|4468.75|4468.75|4450|4450|4475|4475|4412.5|4412.5|5808800
866692800000|1997-06-19 04:00:00|4456.25|4456.25|4481.25|4481.25|4537.5|4537.5|4456.25|4456.25|6061000
866779200000|1997-06-20 04:00:00|4493.75|4493.75|4493.75|4493.75|4596.875|4596.875|4487.5|4487.5|13644200
867038400000|1997-06-23 04:00:00|4493.75|4493.75|4387.5|4387.5|4568.75|4568.75|4381.25|4381.25|9279000
867124800000|1997-06-24 04:00:00|4487.5|4487.5|4590.625|4590.625|4612.5|4612.5|4475|4475|10665800
867211200000|1997-06-25 04:00:00|4593.75|4593.75|4593.75|4593.75|4687.5|4687.5|4568.75|4568.75|9595000
867297600000|1997-06-26 04:00:00|4590.625|4590.625|4531.25|4531.25|4646.875|4646.875|4512.5|4512.5|8155600
867384000000|1997-06-27 04:00:00|4562.5|4562.5|4562.5|4562.5|4600|4600|4559.375|4559.375|4741200
867643200000|1997-06-30 04:00:00|4612.5|4612.5|4512.5|4512.5|4625|4625|4506.25|4506.25|6787800
867729600000|1997-07-01 04:00:00|4512.5|4512.5|4590.625|4590.625|4612.5|4612.5|4506.25|4506.25|5251600
867816000000|1997-07-02 04:00:00|4581.25|4581.25|4671.875|4671.875|4681.25|4681.25|4581.25|4581.25|5357800
867902400000|1997-07-03 04:00:00|4743.75|4743.75|4740.625|4740.625|4756.25|4756.25|4715.625|4715.625|6352200
868248000000|1997-07-07 04:00:00|4750|4750|4725|4725|4775|4775|4700|4700|6450600
868334400000|1997-07-08 04:00:00|4725|4725|4787.5|4787.5|4787.5|4787.5|4725|4725|5139800
868420800000|1997-07-09 04:00:00|4800|4800|4809.375|4809.375|4834.375|4834.375|4765.625|4765.625|8863800
868507200000|1997-07-10 04:00:00|4734.375|4734.375|4787.5|4787.5|4809.375|4809.375|4703.125|4703.125|6395000
868593600000|1997-07-11 04:00:00|4790.625|4790.625|4787.5|4787.5|4868.75|4868.75|4781.25|4781.25|6886200
868852800000|1997-07-14 04:00:00|4781.25|4781.25|4762.5|4762.5|4821.875|4821.875|4700|4700|6448800
868939200000|1997-07-15 04:00:00|4743.75|4743.75|4800|4800|4812.5|4812.5|4668.75|4668.75|7480600
869025600000|1997-07-16 04:00:00|4787.5|4787.5|4881.25|4881.25|4900|4900|4768.75|4768.75|10772000
869112000000|1997-07-17 04:00:00|4890.625|4890.625|4981.25|4981.25|5087.5|5087.5|4856.25|4856.25|15775200
869198400000|1997-07-18 04:00:00|5000|5000|5225|5225|5262.5|5262.5|5000|5000|23174200
869457600000|1997-07-21 04:00:00|5262.5|5262.5|5187.5|5187.5|5315.625|5315.625|5109.375|5109.375|16409200
869544000000|1997-07-22 04:00:00|5003.125|5003.125|5150|5150|5175|5175|4968.75|4968.75|18413800
869630400000|1997-07-23 04:00:00|5218.75|5218.75|5256.25|5256.25|5350|5350|5159.375|5159.375|10994000
869716800000|1997-07-24 04:00:00|5281.25|5281.25|5390.625|5390.625|5421.875|5421.875|5225|5225|10204400
869803200000|1997-07-25 04:00:00|5396.875|5396.875|5350|5350|5421.875|5421.875|5281.25|5281.25|7330000
870062400000|1997-07-28 04:00:00|5325|5325|5250|5250|5343.75|5343.75|5240.625|5240.625|6502400
870148800000|1997-07-29 04:00:00|5225|5225|5143.75|5143.75|5231.25|5231.25|5137.5|5137.5|8638600
870235200000|1997-07-30 04:00:00|5143.75|5143.75|5300|5300|5300|5300|5143.75|5143.75|8703000
870321600000|1997-07-31 04:00:00|5306.25|5306.25|5287.5|5287.5|5350|5350|5250|5250|6884200
870408000000|1997-08-01 04:00:00|5275|5275|5237.5|5237.5|5296.875|5296.875|5165.625|5165.625|8003600
870667200000|1997-08-04 04:00:00|5228.125|5228.125|5312.5|5312.5|5325|5325|5215.625|5215.625|6082800
870753600000|1997-08-05 04:00:00|5325|5325|5325|5325|5396.875|5396.875|5325|5325|5375000
870840000000|1997-08-06 04:00:00|5321.875|5321.875|5393.75|5393.75|5471.875|5471.875|5290.625|5290.625|8324200
870926400000|1997-08-07 04:00:00|5425|5425|5368.75|5368.75|5462.5|5462.5|5343.75|5343.75|6473800
871012800000|1997-08-08 04:00:00|5315.625|5315.625|5262.5|5262.5|5356.25|5356.25|5200|5200|7673400
871272000000|1997-08-11 04:00:00|5237.5|5237.5|5150|5150|5265.625|5265.625|5150|5150|6773000
871358400000|1997-08-12 04:00:00|5168.75|5168.75|5171.875|5171.875|5281.25|5281.25|5150|5150|7009600
871444800000|1997-08-13 04:00:00|5290.625|5290.625|5218.75|5218.75|5300|5300|5137.5|5137.5|10260000
871531200000|1997-08-14 04:00:00|5228.125|5228.125|5181.25|5181.25|5256.25|5256.25|5131.25|5131.25|6767000
871617600000|1997-08-15 04:00:00|5165.625|5165.625|4996.875|4996.875|5225|5225|4993.75|4993.75|9205200
871876800000|1997-08-18 04:00:00|5050|5050|5200|5200|5206.25|5206.25|4984.375|4984.375|9949400
871963200000|1997-08-19 04:00:00|5237.5|5237.5|5396.875|5396.875|5400|5400|5212.5|5212.5|9582800
872049600000|1997-08-20 04:00:00|5381.25|5381.25|5400|5400|5421.875|5421.875|5306.25|5306.25|9093800
872136000000|1997-08-21 04:00:00|5375|5375|5287.5|5287.5|5396.875|5396.875|5262.5|5262.5|6517600
872222400000|1997-08-22 04:00:00|5125|5125|5318.75|5318.75|5331.25|5331.25|5121.875|5121.875|8856600
872481600000|1997-08-25 04:00:00|5318.75|5318.75|5250|5250|5350|5350|5225|5225|4979600
872568000000|1997-08-26 04:00:00|5168.75|5168.75|5165.625|5165.625|5218.75|5218.75|5153.125|5153.125|5977000
872654400000|1997-08-27 04:00:00|5159.375|5159.375|5193.75|5193.75|5240.625|5240.625|5125|5125|5547000
872740800000|1997-08-28 04:00:00|5137.5|5137.5|5056.25|5056.25|5193.75|5193.75|5050|5050|5700000
872827200000|1997-08-29 04:00:00|5028.125|5028.125|5068.75|5068.75|5143.75|5143.75|5023.4375|5023.4375|7512000
873172800000|1997-09-02 04:00:00|5068.75|5068.75|5203.125|5203.125|5215.625|5215.625|5062.5|5062.5|9086600
873259200000|1997-09-03 04:00:00|5190.625|5190.625|5178.125|5178.125|5256.25|5256.25|5175|5175|7020600
873345600000|1997-09-04 04:00:00|5178.125|5178.125|5187.5|5187.5|5228.125|5228.125|5150|5150|5027400
873432000000|1997-09-05 04:00:00|5246.875|5246.875|5181.25|5181.25|5262.5|5262.5|5178.125|5178.125|5366400
873691200000|1997-09-08 04:00:00|5196.875|5196.875|5143.75|5143.75|5215.625|5215.625|5131.25|5131.25|5166400
873777600000|1997-09-09 04:00:00|5150|5150|5000|5000|5200|5200|5000|5000|11532200
873864000000|1997-09-10 04:00:00|5000|5000|4850|4850|5003.125|5003.125|4806.25|4806.25|17162800
873950400000|1997-09-11 04:00:00|4850|4850|4900|4900|4918.75|4918.75|4825|4825|11754600
874036800000|1997-09-12 04:00:00|4896.875|4896.875|4887.5|4887.5|4900|4900|4846.875|4846.875|6588400
874296000000|1997-09-15 04:00:00|4906.25|4906.25|4812.5|4812.5|4959.375|4959.375|4806.25|4806.25|5345600
874382400000|1997-09-16 04:00:00|4862.5|4862.5|4981.25|4981.25|5025|5025|4818.75|4818.75|9599000
874468800000|1997-09-17 04:00:00|5012.5|5012.5|4981.25|4981.25|5062.5|5062.5|4950|4950|6978800
874555200000|1997-09-18 04:00:00|5006.25|5006.25|4937.5|4937.5|5012.5|5012.5|4937.5|4937.5|7457000
874641600000|1997-09-19 04:00:00|4946.875|4946.875|4962.5|4962.5|4981.25|4981.25|4915.625|4915.625|6892400
874900800000|1997-09-22 04:00:00|5100|5100|5193.75|5193.75|5256.25|5256.25|5100|5100|13878400
874987200000|1997-09-23 04:00:00|5203.125|5203.125|5162.5|5162.5|5250|5250|5137.5|5137.5|8288400
875073600000|1997-09-24 04:00:00|5193.75|5193.75|5078.125|5078.125|5221.875|5221.875|5071.875|5071.875|6121400
875160000000|1997-09-25 04:00:00|5084.375|5084.375|5081.25|5081.25|5150|5150|5059.375|5059.375|4924000
875246400000|1997-09-26 04:00:00|5140.625|5140.625|5131.25|5131.25|5159.375|5159.375|5096.875|5096.875|4256800
875505600000|1997-09-29 04:00:00|5118.75|5118.75|5250|5250|5256.25|5256.25|5100|5100|5949200
875592000000|1997-09-30 04:00:00|5237.5|5237.5|5300|5300|5371.875|5371.875|5181.25|5181.25|12472400
875678400000|1997-10-01 04:00:00|5306.25|5306.25|5175|5175|5321.875|5321.875|5159.375|5159.375|7569200
875764800000|1997-10-02 04:00:00|5190.625|5190.625|5228.125|5228.125|5228.125|5228.125|5150|5150|4485400
875851200000|1997-10-03 04:00:00|5343.75|5343.75|5215.625|5215.625|5362.5|5362.5|5175|5175|8193600
876110400000|1997-10-06 04:00:00|5253.125|5253.125|5240.625|5240.625|5262.5|5262.5|5218.75|5218.75|4900800
876196800000|1997-10-07 04:00:00|5325|5325|5340.625|5340.625|5356.25|5356.25|5296.875|5296.875|8043000
876283200000|1997-10-08 04:00:00|5340.625|5340.625|5262.5|5262.5|5343.75|5343.75|5225|5225|8195000
876369600000|1997-10-09 04:00:00|5215.625|5215.625|5231.25|5231.25|5290.625|5290.625|5209.375|5209.375|4524000
876456000000|1997-10-10 04:00:00|5218.75|5218.75|5246.875|5246.875|5268.75|5268.75|5206.25|5206.25|3287000
876715200000|1997-10-13 04:00:00|5275|5275|5225|5225|5275|5275|5203.125|5203.125|1944200
876801600000|1997-10-14 04:00:00|5203.125|5203.125|5165.625|5165.625|5206.25|5206.25|5103.125|5103.125|5266600
876888000000|1997-10-15 04:00:00|5106.25|5106.25|5084.375|5084.375|5143.75|5143.75|5068.75|5068.75|5498400
876974400000|1997-10-16 04:00:00|5118.75|5118.75|4993.75|4993.75|5134.375|5134.375|4956.25|4956.25|6745200
877060800000|1997-10-17 04:00:00|4906.25|4906.25|4771.875|4771.875|4943.75|4943.75|4762.5|4762.5|14452400
877320000000|1997-10-20 04:00:00|4790.625|4790.625|4875|4875|4887.5|4887.5|4725|4725|11458600
877406400000|1997-10-21 04:00:00|5081.25|5081.25|5259.375|5259.375|5268.75|5268.75|5050|5050|17485200
877492800000|1997-10-22 04:00:00|5262.5|5262.5|5256.25|5256.25|5296.875|5296.875|5212.5|5212.5|8678200
877579200000|1997-10-23 04:00:00|5100|5100|5018.75|5018.75|5193.75|5193.75|5003.125|5003.125|13857800
877665600000|1997-10-24 04:00:00|5112.5|5112.5|4900|4900|5140.625|5140.625|4843.75|4843.75|18452200
877928400000|1997-10-27 05:00:00|4862.5|4862.5|4500|4500|4931.25|4931.25|4493.75|4493.75|14280400
878014800000|1997-10-28 05:00:00|4450|4450|4968.75|4968.75|4996.875|4996.875|4431.25|4431.25|25117200
878101200000|1997-10-29 05:00:00|5000|5000|4912.5|4912.5|5112.5|5112.5|4893.75|4893.75|17189800
878187600000|1997-10-30 05:00:00|4825|4825|4790.625|4790.625|4968.75|4968.75|4778.125|4778.125|12780800
878274000000|1997-10-31 05:00:00|4918.75|4918.75|4925|4925|4959.375|4959.375|4828.125|4828.125|7909200
878533200000|1997-11-03 05:00:00|4956.25|4956.25|5081.25|5081.25|5109.375|5109.375|4956.25|4956.25|8669200
878619600000|1997-11-04 05:00:00|5056.25|5056.25|5096.875|5096.875|5137.5|5137.5|5046.875|5046.875|6986400
878706000000|1997-11-05 05:00:00|5125|5125|5137.5|5137.5|5196.875|5196.875|5078.125|5078.125|6508000
878792400000|1997-11-06 05:00:00|5131.25|5131.25|5053.125|5053.125|5159.375|5159.375|5053.125|5053.125|6152200
878878800000|1997-11-07 05:00:00|4950|4950|4975|4975|5021.875|5021.875|4912.5|4912.5|9054200
879138000000|1997-11-10 05:00:00|5037.5|5037.5|4884.375|4884.375|5040.625|5040.625|4881.25|4881.25|7520200
879224400000|1997-11-11 05:00:00|4906.25|4906.25|4950|4950|5000|5000|4896.875|4896.875|5628000
879310800000|1997-11-12 05:00:00|4918.75|4918.75|4831.25|4831.25|4975|4975|4825|4825|8222200
879397200000|1997-11-13 05:00:00|4875|4875|4956.25|4956.25|4968.75|4968.75|4762.5|4762.5|10340200
879483600000|1997-11-14 05:00:00|4996.875|4996.875|5075|5075|5103.125|5103.125|4956.25|4956.25|9638800
879742800000|1997-11-17 05:00:00|5150|5150|5175|5175|5243.75|5243.75|5143.75|5143.75|8990000
879829200000|1997-11-18 05:00:00|5184.375|5184.375|5106.25|5106.25|5218.75|5218.75|5100|5100|6368800
879915600000|1997-11-19 05:00:00|5100|5100|5153.125|5153.125|5196.875|5196.875|5087.5|5087.5|7351000
880002000000|1997-11-20 05:00:00|5203.125|5203.125|5237.5|5237.5|5250|5250|5162.5|5162.5|6708200
880088400000|1997-11-21 05:00:00|5262.5|5262.5|5278.125|5278.125|5318.75|5318.75|5250|5250|9496400
880347600000|1997-11-24 05:00:00|5246.875|5246.875|5156.25|5156.25|5287.5|5287.5|5150|5150|6802400
880434000000|1997-11-25 05:00:00|5206.25|5206.25|5368.75|5368.75|5375|5375|5193.75|5193.75|10226600
880520400000|1997-11-26 05:00:00|5375|5375|5487.5|5487.5|5493.75|5493.75|5368.75|5368.75|9843800
880693200000|1997-11-28 05:00:00|5456.25|5456.25|5475|5475|5496.875|5496.875|5456.25|5456.25|2965400
880952400000|1997-12-01 05:00:00|5500|5500|5628.125|5628.125|5665.625|5665.625|5493.75|5493.75|11629400
881038800000|1997-12-02 05:00:00|5606.25|5606.25|5537.5|5537.5|5609.375|5609.375|5528.125|5528.125|7056000
881125200000|1997-12-03 05:00:00|5525|5525|5518.75|5518.75|5581.25|5581.25|5450|5450|9819600
881211600000|1997-12-04 05:00:00|5531.25|5531.25|5462.5|5462.5|5565.625|5565.625|5443.75|5443.75|7182200
881298000000|1997-12-05 05:00:00|5475|5475|5612.5|5612.5|5643.75|5643.75|5450|5450|6931000
881557200000|1997-12-08 05:00:00|5643.75|5643.75|5643.75|5643.75|5675|5675|5587.5|5587.5|6174400
881643600000|1997-12-09 05:00:00|5575|5575|5518.75|5518.75|5612.5|5612.5|5500|5500|7252000
881730000000|1997-12-10 05:00:00|5471.875|5471.875|5325|5325|5481.25|5481.25|5271.875|5271.875|11480400
881816400000|1997-12-11 05:00:00|5150|5150|5081.25|5081.25|5196.875|5196.875|5068.75|5068.75|14799600
881902800000|1997-12-12 05:00:00|5150|5150|5018.75|5018.75|5171.875|5171.875|4818.75|4818.75|16173400
882162000000|1997-12-15 05:00:00|5075|5075|5043.75|5043.75|5096.875|5096.875|4850|4850|11693800
882248400000|1997-12-16 05:00:00|5056.25|5056.25|5187.5|5187.5|5262.5|5262.5|5056.25|5056.25|9175600
882334800000|1997-12-17 05:00:00|5250|5250|5100|5100|5275|5275|5093.75|5093.75|8819600
882421200000|1997-12-18 05:00:00|5109.375|5109.375|5000|5000|5146.875|5146.875|4950|4950|10335600
882507600000|1997-12-19 05:00:00|4962.5|4962.5|5106.25|5106.25|5146.875|5146.875|4850|4850|13633400
882766800000|1997-12-22 05:00:00|5237.5|5237.5|5128.125|5128.125|5237.5|5237.5|5043.75|5043.75|7745800
882853200000|1997-12-23 05:00:00|5121.875|5121.875|4931.25|4931.25|5206.25|5206.25|4931.25|4931.25|5899200
882939600000|1997-12-24 05:00:00|5006.25|5006.25|4956.25|4956.25|5040.625|5040.625|4950|4950|4120000
883112400000|1997-12-26 05:00:00|4968.75|4968.75|5084.375|5084.375|5087.5|5087.5|4962.5|4962.5|2138200
883371600000|1997-12-29 05:00:00|5143.75|5143.75|5137.5|5137.5|5184.375|5184.375|5137.5|5137.5|4614600
883458000000|1997-12-30 05:00:00|5184.375|5184.375|5156.25|5156.25|5275|5275|5146.875|5146.875|7116000
883544400000|1997-12-31 05:00:00|5200|5200|5231.25|5231.25|5259.375|5259.375|5159.375|5159.375|5473000
883717200000|1998-01-02 05:00:00|5225|5225|5281.25|5281.25|5287.5|5287.5|5203.125|5203.125|5270000
883976400000|1998-01-05 05:00:00|5278.125|5278.125|5321.875|5321.875|5340.625|5340.625|5250|5250|10034000
884062800000|1998-01-06 05:00:00|5268.75|5268.75|5262.5|5262.5|5359.375|5359.375|5253.125|5253.125|7111200
884149200000|1998-01-07 05:00:00|5250|5250|5212.5|5212.5|5250|5250|5131.25|5131.25|8616400
884235600000|1998-01-08 05:00:00|5175|5175|5209.375|5209.375|5275|5275|5146.875|5146.875|8118800
884322000000|1998-01-09 05:00:00|5215.625|5215.625|5003.125|5003.125|5243.75|5243.75|4968.75|4968.75|14365600
884581200000|1998-01-12 05:00:00|4912.5|4912.5|5006.25|5006.25|5056.25|5056.25|4875|4875|12821400
884667600000|1998-01-13 05:00:00|5028.125|5028.125|5106.25|5106.25|5121.875|5121.875|5015.625|5015.625|6829000
884754000000|1998-01-14 05:00:00|5175|5175|5131.25|5131.25|5200|5200|5062.5|5062.5|8550800
884840400000|1998-01-15 05:00:00|5159.375|5159.375|5171.875|5171.875|5246.875|5246.875|5118.75|5118.75|12643400
884926800000|1998-01-16 05:00:00|5243.75|5243.75|5250|5250|5259.375|5259.375|5225|5225|8378200
885272400000|1998-01-20 05:00:00|5259.375|5259.375|5418.75|5418.75|5418.75|5418.75|5234.375|5234.375|9941200
885358800000|1998-01-21 05:00:00|5012.5|5012.5|5006.25|5006.25|5100|5100|4981.25|4981.25|27815600
885445200000|1998-01-22 05:00:00|4990.625|4990.625|4968.75|4968.75|5031.25|5031.25|4925|4925|13167000
885531600000|1998-01-23 05:00:00|4990.625|4990.625|4959.375|4959.375|5000|5000|4946.875|4946.875|7823000
885790800000|1998-01-26 05:00:00|4962.5|4962.5|4906.25|4906.25|4996.875|4996.875|4900|4900|5615800
885877200000|1998-01-27 05:00:00|4837.5|4837.5|4825|4825|4893.75|4893.75|4781.25|4781.25|14039400
885963600000|1998-01-28 05:00:00|4856.25|4856.25|4850|4850|4900|4900|4825|4825|10384800
886050000000|1998-01-29 05:00:00|4850|4850|4909.375|4909.375|4965.625|4965.625|4850|4850|8827200
886136400000|1998-01-30 05:00:00|4915.625|4915.625|4937.5|4937.5|4978.125|4978.125|4900|4900|5800200
886395600000|1998-02-02 05:00:00|5000|5000|5028.125|5028.125|5062.5|5062.5|5000|5000|6875400
886482000000|1998-02-03 05:00:00|5006.25|5006.25|4968.75|4968.75|5012.5|5012.5|4934.375|4934.375|7171200
886568400000|1998-02-04 05:00:00|4956.25|4956.25|4915.625|4915.625|4990.625|4990.625|4903.125|4903.125|8568600
886654800000|1998-02-05 05:00:00|4956.25|4956.25|4978.125|4978.125|4978.125|4978.125|4918.75|4918.75|7553400
886741200000|1998-02-06 05:00:00|4956.25|4956.25|4900|4900|4981.25|4981.25|4887.5|4887.5|8165000
887000400000|1998-02-09 05:00:00|4906.25|4906.25|4900|4900|4981.25|4981.25|4900|4900|6896800
887086800000|1998-02-10 05:00:00|4903.125|4903.125|5043.75|5043.75|5121.875|5121.875|4875|4875|16328600
887173200000|1998-02-11 05:00:00|5081.25|5081.25|5134.375|5134.375|5162.5|5162.5|5075|5075|8415000
887259600000|1998-02-12 05:00:00|5093.75|5093.75|5143.75|5143.75|5162.5|5162.5|5078.125|5078.125|7253600
887346000000|1998-02-13 05:00:00|5134.375|5134.375|5118.75|5118.75|5181.25|5181.25|5118.75|5118.75|4488200
887691600000|1998-02-17 05:00:00|5153.125|5153.125|5100|5100|5184.375|5184.375|5075|5075|7663600
887778000000|1998-02-18 05:00:00|5100|5100|5137.5|5137.5|5181.25|5181.25|5065.625|5065.625|6504600
887864400000|1998-02-19 05:00:00|5150|5150|5137.5|5137.5|5231.25|5231.25|5137.5|5137.5|8553400
887950800000|1998-02-20 05:00:00|5150|5150|5131.25|5131.25|5171.875|5171.875|5078.125|5078.125|7501600
888210000000|1998-02-23 05:00:00|5171.875|5171.875|5143.75|5143.75|5196.875|5196.875|5140.625|5140.625|5252000
888296400000|1998-02-24 05:00:00|5131.25|5131.25|5125|5125|5143.75|5143.75|5087.5|5087.5|5144800
888382800000|1998-02-25 05:00:00|5128.125|5128.125|5262.5|5262.5|5262.5|5262.5|5125|5125|7696200
888469200000|1998-02-26 05:00:00|5237.5|5237.5|5275|5275|5293.75|5293.75|5215.625|5215.625|6429600
888555600000|1998-02-27 05:00:00|5240.625|5240.625|5221.875|5221.875|5281.25|5281.25|5193.75|5193.75|5890400
888814800000|1998-03-02 05:00:00|5209.375|5209.375|5096.875|5096.875|5228.125|5228.125|5000|5000|6980400
888901200000|1998-03-03 05:00:00|5000|5000|5106.25|5106.25|5125|5125|4990.625|4990.625|7940400
888987600000|1998-03-04 05:00:00|5100|5100|4950|4950|5165.625|5165.625|4950|4950|6014000
889074000000|1998-03-05 05:00:00|5009.375|5009.375|4946.875|4946.875|5018.75|5018.75|4915.625|4915.625|10724000
889160400000|1998-03-06 05:00:00|4956.25|4956.25|4906.25|4906.25|4990.625|4990.625|4906.25|4906.25|10410200
889419600000|1998-03-09 05:00:00|4856.25|4856.25|4806.25|4806.25|4912.5|4912.5|4793.75|4793.75|12928400
889506000000|1998-03-10 05:00:00|4868.75|4868.75|4875|4875|4909.375|4909.375|4834.375|4834.375|8334200
889592400000|1998-03-11 05:00:00|4893.75|4893.75|4956.25|4956.25|4993.75|4993.75|4871.875|4871.875|6806800
889678800000|1998-03-12 05:00:00|4959.375|4959.375|5012.5|5012.5|5031.25|5031.25|4909.375|4909.375|5903400
889765200000|1998-03-13 05:00:00|5043.75|5043.75|4981.25|4981.25|5056.25|5056.25|4950|4950|5850600
890024400000|1998-03-16 05:00:00|4984.375|4984.375|5062.5|5062.5|5068.75|5068.75|4962.5|4962.5|6842400
890110800000|1998-03-17 05:00:00|5065.625|5065.625|5043.75|5043.75|5090.625|5090.625|4978.125|4978.125|7170200
890197200000|1998-03-18 05:00:00|5031.25|5031.25|5078.125|5078.125|5115.625|5115.625|5028.125|5028.125|7189400
890283600000|1998-03-19 05:00:00|5084.375|5084.375|5143.75|5143.75|5150|5150|5071.875|5071.875|5170000
890370000000|1998-03-20 05:00:00|5150|5150|5103.125|5103.125|5162.5|5162.5|5071.875|5071.875|8215600
890629200000|1998-03-23 05:00:00|5078.125|5078.125|5068.75|5068.75|5168.75|5168.75|5068.75|5068.75|6193600
890715600000|1998-03-24 05:00:00|5112.5|5112.5|5175|5175|5184.375|5184.375|5106.25|5106.25|4807400
890802000000|1998-03-25 05:00:00|5250|5250|5300|5300|5334.375|5334.375|5243.75|5243.75|13490400
890888400000|1998-03-26 05:00:00|5293.75|5293.75|5253.125|5253.125|5331.25|5331.25|5250|5250|5713400
890974800000|1998-03-27 05:00:00|5262.5|5262.5|5218.75|5218.75|5275|5275|5193.75|5193.75|5661400
891234000000|1998-03-30 05:00:00|5206.25|5206.25|5162.5|5162.5|5243.75|5243.75|5125|5125|3827400
891320400000|1998-03-31 05:00:00|5200|5200|5193.75|5193.75|5246.875|5246.875|5168.75|5168.75|5077000
891406800000|1998-04-01 05:00:00|5193.75|5193.75|5221.875|5221.875|5243.75|5243.75|5165.625|5165.625|5279600
891493200000|1998-04-02 05:00:00|5215.625|5215.625|5290.625|5290.625|5334.375|5334.375|5200|5200|7202600
891579600000|1998-04-03 05:00:00|5281.25|5281.25|5234.375|5234.375|5318.75|5318.75|5196.875|5196.875|6212400
891835200000|1998-04-06 04:00:00|5312.5|5312.5|5300|5300|5325|5325|5250|5250|7358600
891921600000|1998-04-07 04:00:00|5287.5|5287.5|5234.375|5234.375|5290.625|5290.625|5178.125|5178.125|5446400
892008000000|1998-04-08 04:00:00|5237.5|5237.5|5225|5225|5281.25|5281.25|5187.5|5187.5|5387200
892094400000|1998-04-09 04:00:00|5281.25|5281.25|5318.75|5318.75|5325|5325|5265.625|5265.625|6060000
892440000000|1998-04-13 04:00:00|5328.125|5328.125|5209.375|5209.375|5390.625|5390.625|5209.375|5209.375|8170000
892526400000|1998-04-14 04:00:00|5250|5250|5312.5|5312.5|5312.5|5312.5|5231.25|5231.25|4771000
892612800000|1998-04-15 04:00:00|5350|5350|5487.5|5487.5|5490.625|5490.625|5325|5325|9104200
892699200000|1998-04-16 04:00:00|5468.75|5468.75|5390.625|5390.625|5500|5500|5381.25|5381.25|6761200
892785600000|1998-04-17 04:00:00|5371.875|5371.875|5387.5|5387.5|5396.875|5396.875|5325|5325|6308000
893044800000|1998-04-20 04:00:00|5396.875|5396.875|5559.375|5559.375|5562.5|5562.5|5359.375|5359.375|9848600
893131200000|1998-04-21 04:00:00|5700|5700|5900|5900|5925|5925|5681.25|5681.25|24603200
893217600000|1998-04-22 04:00:00|5900|5900|5737.5|5737.5|6000|6000|5731.25|5731.25|13093600
893304000000|1998-04-23 04:00:00|5725|5725|5875|5875|5881.25|5881.25|5706.25|5706.25|9557600
893390400000|1998-04-24 04:00:00|5837.5|5837.5|5868.75|5868.75|5896.875|5896.875|5812.5|5812.5|7912400
893649600000|1998-04-27 04:00:00|5812.5|5812.5|5765.625|5765.625|5831.25|5831.25|5718.75|5718.75|8595000
893736000000|1998-04-28 04:00:00|5806.25|5806.25|5784.375|5784.375|5925|5925|5765.625|5765.625|10374200
893822400000|1998-04-29 04:00:00|5784.375|5784.375|5778.125|5778.125|5843.75|5843.75|5731.25|5731.25|6807800
893908800000|1998-04-30 04:00:00|5803.125|5803.125|5793.75|5793.75|5871.875|5871.875|5775|5775|7115000
893995200000|1998-05-01 04:00:00|5796.875|5796.875|5843.75|5843.75|5868.75|5868.75|5775|5775|4953000
894254400000|1998-05-04 04:00:00|5856.25|5856.25|5831.25|5831.25|5943.75|5943.75|5831.25|5831.25|5313000
894340800000|1998-05-05 04:00:00|5834.375|5834.375|5890.625|5890.625|5912.5|5912.5|5834.375|5834.375|5393200
894427200000|1998-05-06 04:00:00|5900|5900|5862.5|5862.5|5946.875|5946.875|5862.5|5862.5|6365000
894513600000|1998-05-07 04:00:00|5875|5875|5856.25|5856.25|5887.5|5887.5|5806.25|5806.25|5308800
894600000000|1998-05-08 04:00:00|5846.875|5846.875|6000|6000|6000|6000|5843.75|5843.75|7766800
894859200000|1998-05-11 04:00:00|6009.375|6009.375|5965.625|5965.625|6137.5|6137.5|5915.625|5915.625|9542800
894945600000|1998-05-12 04:00:00|5912.5|5912.5|5981.25|5981.25|6000|6000|5865.625|5865.625|7547600
895032000000|1998-05-13 04:00:00|6012.5|6012.5|6093.75|6093.75|6112.5|6112.5|6006.25|6006.25|7926600
895118400000|1998-05-14 04:00:00|6168.75|6168.75|6290.625|6290.625|6465.625|6465.625|6143.75|6143.75|21057200
895204800000|1998-05-15 04:00:00|6281.25|6281.25|6246.875|6246.875|6387.5|6387.5|6206.25|6206.25|11197800
895464000000|1998-05-18 04:00:00|6237.5|6237.5|6231.25|6231.25|6287.5|6287.5|6171.875|6171.875|7051000
895550400000|1998-05-19 04:00:00|6281.25|6281.25|6250|6250|6350|6350|6237.5|6237.5|7796000
895636800000|1998-05-20 04:00:00|6262.5|6262.5|6175|6175|6290.625|6290.625|6128.125|6128.125|6028200
895723200000|1998-05-21 04:00:00|6175|6175|6181.25|6181.25|6209.375|6209.375|6096.875|6096.875|5835400
895809600000|1998-05-22 04:00:00|6181.25|6181.25|6096.875|6096.875|6181.25|6181.25|6056.25|6056.25|3997000
896155200000|1998-05-26 04:00:00|6118.75|6118.75|6050|6050|6150|6150|6040.625|6040.625|6951400
896241600000|1998-05-27 04:00:00|5965.625|5965.625|6012.5|6012.5|6075|6075|5928.125|5928.125|10038400
896328000000|1998-05-28 04:00:00|6012.5|6012.5|6003.125|6003.125|6081.25|6081.25|5990.625|5990.625|5944400
896414400000|1998-05-29 04:00:00|6028.125|6028.125|5875|5875|6046.875|6046.875|5868.75|5868.75|5710800
896673600000|1998-06-01 04:00:00|5868.75|5868.75|5859.375|5859.375|5915.625|5915.625|5731.25|5731.25|7307400
896760000000|1998-06-02 04:00:00|5859.375|5859.375|5778.125|5778.125|5884.375|5884.375|5740.625|5740.625|7782600
896846400000|1998-06-03 04:00:00|5800|5800|5693.75|5693.75|5831.25|5831.25|5693.75|5693.75|5881800
896932800000|1998-06-04 04:00:00|5712.5|5712.5|5803.125|5803.125|5809.375|5809.375|5712.5|5712.5|6066600
897019200000|1998-06-05 04:00:00|5837.5|5837.5|5943.75|5943.75|5950|5950|5828.125|5828.125|8245400
897278400000|1998-06-08 04:00:00|5937.5|5937.5|5940.625|5940.625|6000|6000|5918.75|5918.75|3750000
897364800000|1998-06-09 04:00:00|5950|5950|5962.5|5962.5|5978.125|5978.125|5890.625|5890.625|3742200
897451200000|1998-06-10 04:00:00|5937.5|5937.5|5862.5|5862.5|5981.25|5981.25|5843.75|5843.75|6562200
897537600000|1998-06-11 04:00:00|5875|5875|5800|5800|5903.125|5903.125|5787.5|5787.5|5357200
897624000000|1998-06-12 04:00:00|5793.75|5793.75|5812.5|5812.5|5840.625|5840.625|5700|5700|8041400
897883200000|1998-06-15 04:00:00|5731.25|5731.25|5612.5|5612.5|5771.875|5771.875|5606.25|5606.25|8407400
897969600000|1998-06-16 04:00:00|5593.75|5593.75|5500|5500|5593.75|5593.75|5356.25|5356.25|17628200
898056000000|1998-06-17 04:00:00|5550|5550|5550|5550|5609.375|5609.375|5503.125|5503.125|11245200
898142400000|1998-06-18 04:00:00|5450|5450|5440.625|5440.625|5456.25|5456.25|5381.25|5381.25|8481400
898228800000|1998-06-19 04:00:00|5437.5|5437.5|5306.25|5306.25|5462.5|5462.5|5300|5300|9768000
898488000000|1998-06-22 04:00:00|5312.5|5312.5|5406.25|5406.25|5475|5475|5309.375|5309.375|8553800
898574400000|1998-06-23 04:00:00|5500|5500|5587.5|5587.5|5615.625|5615.625|5496.875|5496.875|8078400
898660800000|1998-06-24 04:00:00|5593.75|5593.75|5600|5600|5606.25|5606.25|5503.125|5503.125|6060000
898747200000|1998-06-25 04:00:00|5625|5625|5621.875|5621.875|5734.375|5734.375|5600|5600|6375600
898833600000|1998-06-26 04:00:00|5618.75|5618.75|5650|5650|5671.875|5671.875|5615.625|5615.625|3272800
899092800000|1998-06-29 04:00:00|5706.25|5706.25|5706.25|5706.25|5740.625|5740.625|5678.125|5678.125|4369200
899179200000|1998-06-30 04:00:00|5706.25|5706.25|5740.625|5740.625|5815.625|5815.625|5675|5675|8712000
899265600000|1998-07-01 04:00:00|5800|5800|5837.5|5837.5|5846.875|5846.875|5775|5775|6332800
899352000000|1998-07-02 04:00:00|5828.125|5828.125|5759.375|5759.375|5831.25|5831.25|5725|5725|6439600
899697600000|1998-07-06 04:00:00|5750|5750|5684.375|5684.375|5753.125|5753.125|5665.625|5665.625|6398400
899784000000|1998-07-07 04:00:00|5681.25|5681.25|5693.75|5693.75|5725|5725|5637.5|5637.5|4549800
899870400000|1998-07-08 04:00:00|5687.5|5687.5|5750|5750|5778.125|5778.125|5681.25|5681.25|4516400
899956800000|1998-07-09 04:00:00|5737.5|5737.5|5853.125|5853.125|5925|5925|5731.25|5731.25|6379000
900043200000|1998-07-10 04:00:00|5912.5|5912.5|5925|5925|5962.5|5962.5|5868.75|5868.75|6140200
900302400000|1998-07-13 04:00:00|5925|5925|5968.75|5968.75|6000|6000|5912.5|5912.5|4679600
900388800000|1998-07-14 04:00:00|5987.5|5987.5|5981.25|5981.25|6031.25|6031.25|5950|5950|4537200
900475200000|1998-07-15 04:00:00|5962.5|5962.5|5850|5850|6000|6000|5850|5850|5115600
900561600000|1998-07-16 04:00:00|5856.25|5856.25|5918.75|5918.75|5946.875|5946.875|5800|5800|4360200
900648000000|1998-07-17 04:00:00|5928.125|5928.125|6009.375|6009.375|6018.75|6018.75|5925|5925|6336800
900907200000|1998-07-20 04:00:00|6050|6050|6100|6100|6150|6150|6015.625|6015.625|8978400
900993600000|1998-07-21 04:00:00|6412.5|6412.5|6406.25|6406.25|6550|6550|6387.5|6387.5|24617200
901080000000|1998-07-22 04:00:00|6300|6300|6371.875|6371.875|6421.875|6421.875|6225|6225|12099800
901166400000|1998-07-23 04:00:00|6359.375|6359.375|6193.75|6193.75|6450|6450|6184.375|6184.375|8306200
901252800000|1998-07-24 04:00:00|6293.75|6293.75|6212.5|6212.5|6296.875|6296.875|6125|6125|5749200
901512000000|1998-07-27 04:00:00|6187.5|6187.5|6275|6275|6287.5|6287.5|6112.5|6112.5|7345400
901598400000|1998-07-28 04:00:00|6312.5|6312.5|6271.875|6271.875|6346.875|6346.875|6209.375|6209.375|8490600
901684800000|1998-07-29 04:00:00|6396.875|6396.875|6387.5|6387.5|6421.875|6421.875|6353.125|6353.125|8039600
901771200000|1998-07-30 04:00:00|6431.25|6431.25|6668.75|6668.75|6687.5|6687.5|6421.875|6421.875|10953400
901857600000|1998-07-31 04:00:00|6662.5|6662.5|6625|6625|6906.25|6906.25|6612.5|6612.5|13188000
902116800000|1998-08-03 04:00:00|6700|6700|6637.5|6637.5|6743.75|6743.75|6615.625|6615.625|8355800
902203200000|1998-08-04 04:00:00|6700|6700|6340.625|6340.625|6712.5|6712.5|6340.625|6340.625|13377800
902289600000|1998-08-05 04:00:00|6350|6350|6437.5|6437.5|6462.5|6462.5|6200|6200|13107200
902376000000|1998-08-06 04:00:00|6390.625|6390.625|6487.5|6487.5|6546.875|6546.875|6368.75|6368.75|8202600
902462400000|1998-08-07 04:00:00|6587.5|6587.5|6456.25|6456.25|6712.5|6712.5|6456.25|6456.25|11530600
902721600000|1998-08-10 04:00:00|6443.75|6443.75|6493.75|6493.75|6506.25|6506.25|6437.5|6437.5|6055400
902808000000|1998-08-11 04:00:00|6306.25|6306.25|6425|6425|6425|6425|6265.625|6265.625|10229400
902894400000|1998-08-12 04:00:00|6437.5|6437.5|6400|6400|6478.125|6478.125|6378.125|6378.125|7364600
902980800000|1998-08-13 04:00:00|6378.125|6378.125|6309.375|6309.375|6418.75|6418.75|6300|6300|6053600
903067200000|1998-08-14 04:00:00|6331.25|6331.25|6268.75|6268.75|6368.75|6368.75|6200|6200|6295800
903326400000|1998-08-17 04:00:00|6256.25|6256.25|6256.25|6256.25|6300|6300|6212.5|6212.5|6355000
903412800000|1998-08-18 04:00:00|6350|6350|6443.75|6443.75|6475|6475|6350|6350|7583800
903499200000|1998-08-19 04:00:00|6475|6475|6496.875|6496.875|6550|6550|6453.125|6453.125|7142200
903585600000|1998-08-20 04:00:00|6475|6475|6403.125|6403.125|6503.125|6503.125|6375|6375|6080600
903672000000|1998-08-21 04:00:00|6375|6375|6393.75|6393.75|6400|6400|6225|6225|8440800
903931200000|1998-08-24 04:00:00|6400|6400|6428.125|6428.125|6434.375|6434.375|6365.625|6365.625|5770800
904017600000|1998-08-25 04:00:00|6456.25|6456.25|6421.875|6421.875|6543.75|6543.75|6381.25|6381.25|5264400
904104000000|1998-08-26 04:00:00|6362.5|6362.5|6543.75|6543.75|6587.5|6587.5|6350|6350|8823400
904190400000|1998-08-27 04:00:00|6437.5|6437.5|6262.5|6262.5|6437.5|6437.5|6240.625|6240.625|14693800
904276800000|1998-08-28 04:00:00|6262.5|6262.5|6128.125|6128.125|6290.625|6290.625|6040.625|6040.625|11607200
904536000000|1998-08-31 04:00:00|6150|6150|5631.25|5631.25|6168.75|6168.75|5631.25|5631.25|14972800
904622400000|1998-09-01 04:00:00|5650|5650|5896.875|5896.875|5946.875|5946.875|5537.5|5537.5|16799400
904708800000|1998-09-02 04:00:00|6050|6050|6025|6025|6187.5|6187.5|5993.75|5993.75|11255600
904795200000|1998-09-03 04:00:00|5937.5|5937.5|6087.5|6087.5|6134.375|6134.375|5903.125|5903.125|9646200
904881600000|1998-09-04 04:00:00|6125|6125|5968.75|5968.75|6143.75|6143.75|5765.625|5765.625|8245800
905227200000|1998-09-08 04:00:00|6246.875|6246.875|6296.875|6296.875|6296.875|6296.875|6109.375|6109.375|9285000
905313600000|1998-09-09 04:00:00|6287.5|6287.5|6175|6175|6371.875|6371.875|6168.75|6168.75|9989400
905400000000|1998-09-10 04:00:00|6106.25|6106.25|6125|6125|6125|6125|5909.375|5909.375|11159600
905486400000|1998-09-11 04:00:00|6068.75|6068.75|6328.125|6328.125|6328.125|6328.125|6031.25|6031.25|9930200
905745600000|1998-09-14 04:00:00|6400|6400|6456.25|6456.25|6496.875|6496.875|6381.25|6381.25|9114200
905832000000|1998-09-15 04:00:00|6450|6450|6500|6500|6534.375|6534.375|6425|6425|6493600
905918400000|1998-09-16 04:00:00|6500|6500|6525|6525|6546.875|6546.875|6409.375|6409.375|6638800
906004800000|1998-09-17 04:00:00|6375|6375|6337.5|6337.5|6412.5|6412.5|6309.375|6309.375|8840400
906091200000|1998-09-18 04:00:00|6337.5|6337.5|6234.375|6234.375|6362.5|6362.5|6212.5|6212.5|9212400
906350400000|1998-09-21 04:00:00|6006.25|6006.25|6409.375|6409.375|6431.25|6431.25|6000|6000|8713200
906436800000|1998-09-22 04:00:00|6468.75|6468.75|6387.5|6387.5|6531.25|6531.25|6384.375|6384.375|8591200
906523200000|1998-09-23 04:00:00|6437.5|6437.5|6603.125|6603.125|6650|6650|6425|6425|8660800
906609600000|1998-09-24 04:00:00|6578.125|6578.125|6528.125|6528.125|6746.875|6746.875|6512.5|6512.5|8400400
906696000000|1998-09-25 04:00:00|6500|6500|6675|6675|6684.375|6684.375|6490.625|6490.625|7306200
906955200000|1998-09-28 04:00:00|6725|6725|6681.25|6681.25|6809.375|6809.375|6609.375|6609.375|7640800
907041600000|1998-09-29 04:00:00|6687.5|6687.5|6571.875|6571.875|6706.25|6706.25|6500|6500|7089800
907128000000|1998-09-30 04:00:00|6537.5|6537.5|6425|6425|6575|6575|6381.25|6381.25|8299400
907214400000|1998-10-01 04:00:00|6253.125|6253.125|6268.75|6268.75|6321.875|6321.875|6168.75|6168.75|12537400
907300800000|1998-10-02 04:00:00|6206.25|6206.25|6240.625|6240.625|6262.5|6262.5|5946.875|5946.875|14605200
907560000000|1998-10-05 04:00:00|6187.5|6187.5|6012.5|6012.5|6187.5|6187.5|5865.625|5865.625|13442000
907646400000|1998-10-06 04:00:00|6200|6200|5962.5|5962.5|6200|6200|5937.5|5937.5|14367400
907732800000|1998-10-07 04:00:00|5975|5975|6037.5|6037.5|6143.75|6143.75|5906.25|5906.25|13164800
907819200000|1998-10-08 04:00:00|6037.5|6037.5|6175|6175|6175|6175|5840.625|5840.625|18312600
907905600000|1998-10-09 04:00:00|6221.875|6221.875|6365.625|6365.625|6396.875|6396.875|6125|6125|11685200
908164800000|1998-10-12 04:00:00|6506.25|6506.25|6543.75|6543.75|6643.75|6643.75|6478.125|6478.125|10805000
908251200000|1998-10-13 04:00:00|6525|6525|6409.375|6409.375|6525|6525|6328.125|6328.125|9393600
908337600000|1998-10-14 04:00:00|6387.5|6387.5|6525|6525|6600|6600|6359.375|6359.375|9591800
908424000000|1998-10-15 04:00:00|6500|6500|6825|6825|6937.5|6937.5|6487.5|6487.5|13066400
908510400000|1998-10-16 04:00:00|6850|6850|6796.875|6796.875|6875|6875|6740.625|6740.625|10338200
908769600000|1998-10-19 04:00:00|6750|6750|6968.75|6968.75|6990.625|6990.625|6750|6750|8809400
908856000000|1998-10-20 04:00:00|7031.25|7031.25|6893.75|6893.75|7121.875|7121.875|6825|6825|11327000
908942400000|1998-10-21 04:00:00|7006.25|7006.25|7134.375|7134.375|7184.375|7184.375|6950|6950|17015800
909028800000|1998-10-22 04:00:00|7000|7000|7090.625|7090.625|7175|7175|6981.25|6981.25|9495800
909115200000|1998-10-23 04:00:00|7075|7075|7078.125|7078.125|7171.875|7171.875|7059.375|7059.375|6291000
909378000000|1998-10-26 05:00:00|7065.625|7065.625|7153.125|7153.125|7221.875|7221.875|7003.125|7003.125|7354800
909464400000|1998-10-27 05:00:00|7250|7250|7218.75|7218.75|7340.625|7340.625|7153.125|7153.125|11417200
909550800000|1998-10-28 05:00:00|7231.25|7231.25|7309.375|7309.375|7343.75|7343.75|7190.625|7190.625|7269800
909637200000|1998-10-29 05:00:00|7400|7400|7437.5|7437.5|7475|7475|7350|7350|10156000
909723600000|1998-10-30 05:00:00|7475|7475|7425|7425|7490.625|7490.625|7375|7375|7846200
909982800000|1998-11-02 05:00:00|7421.875|7421.875|7418.75|7418.75|7484.375|7484.375|7365.625|7365.625|6965400
910069200000|1998-11-03 05:00:00|7425|7425|7368.75|7368.75|7496.875|7496.875|7359.375|7359.375|6913000
910155600000|1998-11-04 05:00:00|7443.75|7443.75|7393.75|7393.75|7487.5|7487.5|7287.5|7287.5|8192600
910242000000|1998-11-05 05:00:00|7384.375|7384.375|7450|7450|7478.125|7478.125|7340.625|7340.625|6586000
910328400000|1998-11-06 05:00:00|7443.75|7443.75|7496.875|7496.875|7546.875|7546.875|7375|7375|7138000
910587600000|1998-11-09 05:00:00|7537.5|7537.5|7568.75|7568.75|7609.375|7609.375|7496.875|7496.875|7577400
910674000000|1998-11-10 05:00:00|7543.75|7543.75|7800|7800|7837.5|7837.5|7534.375|7534.375|8743000
910760400000|1998-11-11 05:00:00|7850|7850|7856.25|7856.25|7943.75|7943.75|7825|7825|10218200
910846800000|1998-11-12 05:00:00|7834.375|7834.375|7893.75|7893.75|7993.75|7993.75|7831.25|7831.25|8667800
910933200000|1998-11-13 05:00:00|7850|7850|7871.875|7871.875|7875|7875|7787.5|7787.5|5995200
911192400000|1998-11-16 05:00:00|7931.25|7931.25|7968.75|7968.75|7984.375|7984.375|7903.125|7903.125|6842000
911278800000|1998-11-17 05:00:00|7968.75|7968.75|7900|7900|8068.75|8068.75|7900|7900|8733400
911365200000|1998-11-18 05:00:00|7903.125|7903.125|7950|7950|7981.25|7981.25|7881.25|7881.25|5845600
911451600000|1998-11-19 05:00:00|7975|7975|7928.125|7928.125|7993.75|7993.75|7906.25|7906.25|6328800
911538000000|1998-11-20 05:00:00|7943.75|7943.75|8006.25|8006.25|8006.25|8006.25|7925|7925|6387800
911797200000|1998-11-23 05:00:00|8050|8050|8328.125|8328.125|8350|8350|8028.125|8028.125|7754000
911883600000|1998-11-24 05:00:00|8275|8275|8262.5|8262.5|8359.375|8359.375|8250|8250|6641800
911970000000|1998-11-25 05:00:00|8256.25|8256.25|8337.5|8337.5|8346.875|8346.875|8218.75|8218.75|3937400
912142800000|1998-11-27 05:00:00|8331.25|8331.25|8500|8500|8509.375|8509.375|8331.25|8331.25|2674000
912402000000|1998-11-30 05:00:00|8487.5|8487.5|8256.25|8256.25|8528.125|8528.125|8243.75|8243.75|5533400
912488400000|1998-12-01 05:00:00|8175|8175|8493.75|8493.75|8500|8500|8175|8175|7276600
912574800000|1998-12-02 05:00:00|8446.875|8446.875|8371.875|8371.875|8462.5|8462.5|8237.5|8237.5|6153600
912661200000|1998-12-03 05:00:00|8412.5|8412.5|8175|8175|8468.75|8468.75|8150|8150|6459400
912747600000|1998-12-04 05:00:00|8231.25|8231.25|8212.5|8212.5|8268.75|8268.75|8112.5|8112.5|6800200
913006800000|1998-12-07 05:00:00|8221.875|8221.875|8359.375|8359.375|8409.375|8409.375|8212.5|8212.5|5303800
913093200000|1998-12-08 05:00:00|8409.375|8409.375|8409.375|8409.375|8493.75|8493.75|8253.125|8253.125|7429200
913179600000|1998-12-09 05:00:00|8403.125|8403.125|8471.875|8471.875|8496.875|8496.875|8368.75|8368.75|4680600
913266000000|1998-12-10 05:00:00|8465.625|8465.625|8250|8250|8500|8500|8187.5|8187.5|7374600
913352400000|1998-12-11 05:00:00|8200|8200|8400|8400|8421.875|8421.875|8162.5|8162.5|6984200
913611600000|1998-12-14 05:00:00|8325|8325|8143.75|8143.75|8350|8350|8137.5|8137.5|7547400
913698000000|1998-12-15 05:00:00|8175|8175|8250|8250|8290.625|8290.625|8125|8125|7771600
913784400000|1998-12-16 05:00:00|8343.75|8343.75|8218.75|8218.75|8343.75|8343.75|8215.625|8215.625|5652800
913870800000|1998-12-17 05:00:00|8271.875|8271.875|8303.125|8303.125|8481.25|8481.25|8253.125|8253.125|8763200
913957200000|1998-12-18 05:00:00|8331.25|8331.25|8578.125|8578.125|8609.375|8609.375|8331.25|8331.25|9816800
914216400000|1998-12-21 05:00:00|8578.125|8578.125|8818.75|8818.75|8946.875|8946.875|8578.125|8578.125|7478600
914302800000|1998-12-22 05:00:00|8875|8875|9112.5|9112.5|9150|9150|8762.5|8762.5|8704600
914389200000|1998-12-23 05:00:00|9134.375|9134.375|9250|9250|9268.75|9268.75|9056.25|9056.25|7070000
914475600000|1998-12-24 05:00:00|9237.5|9237.5|9396.875|9396.875|9396.875|9396.875|9203.125|9203.125|3049800
914821200000|1998-12-28 05:00:00|9325|9325|9462.5|9462.5|9496.875|9496.875|9300|9300|5269200
914907600000|1998-12-29 05:00:00|9431.25|9431.25|9356.25|9356.25|9446.875|9446.875|9350|9350|3762200
914994000000|1998-12-30 05:00:00|9343.75|9343.75|9337.5|9337.5|9431.25|9431.25|9315.625|9315.625|4813200
915080400000|1998-12-31 05:00:00|9337.5|9337.5|9218.75|9218.75|9359.375|9359.375|9175|9175|3864800
915426000000|1999-01-04 05:00:00|9250|9250|9150|9150|9325|9325|9075|9075|8149600
915512400000|1999-01-05 05:00:00|9150|9150|9481.25|9481.25|9493.75|9493.75|9140.625|9140.625|9907600
915598800000|1999-01-06 05:00:00|9515.625|9515.625|9437.5|9437.5|9637.5|9637.5|9425|9425|9539600
915685200000|1999-01-07 05:00:00|9396.875|9396.875|9509.375|9509.375|9618.75|9618.75|9350|9350|8306800
915771600000|1999-01-08 05:00:00|9550|9550|9378.125|9378.125|9600|9600|9281.25|9281.25|9176800
916030800000|1999-01-11 05:00:00|9450|9450|9462.5|9462.5|9471.875|9471.875|9350|9350|7261600
916117200000|1999-01-12 05:00:00|9500|9500|9253.125|9253.125|9500|9500|9200|9200|6763600
916203600000|1999-01-13 05:00:00|9150|9150|9275|9275|9371.875|9371.875|8975|8975|9904400
916290000000|1999-01-14 05:00:00|9181.25|9181.25|9031.25|9031.25|9246.875|9246.875|8943.75|8943.75|9000000
916376400000|1999-01-15 05:00:00|9112.5|9112.5|9246.875|9246.875|9275|9275|9062.5|9062.5|6789600
916722000000|1999-01-19 05:00:00|9387.5|9387.5|9612.5|9612.5|9625|9625|9275|9275|8398600
916808400000|1999-01-20 05:00:00|9750|9750|9725|9725|9962.5|9962.5|9631.25|9631.25|12634600
916894800000|1999-01-21 05:00:00|9881.25|9881.25|9850|9850|9912.5|9912.5|9603.125|9603.125|20404600
916981200000|1999-01-22 05:00:00|9200|9200|8987.5|8987.5|9275|9275|8881.25|8881.25|38085000
917240400000|1999-01-25 05:00:00|9112.5|9112.5|9100|9100|9131.25|9131.25|8675|8675|23375800
917326800000|1999-01-26 05:00:00|9187.5|9187.5|9281.25|9281.25|9325|9325|9093.75|9093.75|19097000
917413200000|1999-01-27 05:00:00|9340.625|9340.625|8915.625|8915.625|9340.625|9340.625|8890.625|8890.625|17833200
917499600000|1999-01-28 05:00:00|8975|8975|8934.375|8934.375|9065.625|9065.625|8878.125|8878.125|11941200
917586000000|1999-01-29 05:00:00|8934.375|8934.375|9162.5|9162.5|9196.875|9196.875|8925|8925|10115800
917845200000|1999-02-01 05:00:00|9225|9225|8987.5|8987.5|9225|9225|8975|8975|7407200
917931600000|1999-02-02 05:00:00|8978.125|8978.125|8837.5|8837.5|9034.375|9034.375|8750|8750|11727200
918018000000|1999-02-03 05:00:00|8793.75|8793.75|8762.5|8762.5|8850|8850|8653.125|8653.125|11196600
918104400000|1999-02-04 05:00:00|8759.375|8759.375|8478.125|8478.125|8825|8825|8462.5|8462.5|11615200
918190800000|1999-02-05 05:00:00|8521.875|8521.875|8300|8300|8550|8550|8228.125|8228.125|16957600
918450000000|1999-02-08 05:00:00|8350|8350|8350|8350|8443.75|8443.75|8156.25|8156.25|11986600
918536400000|1999-02-09 05:00:00|8350|8350|8137.5|8137.5|8475|8475|8087.5|8087.5|10811200
918622800000|1999-02-10 05:00:00|8125|8125|8443.75|8443.75|8443.75|8443.75|8125|8125|10853400
918709200000|1999-02-11 05:00:00|8512.5|8512.5|8925|8925|8940.625|8940.625|8406.25|8406.25|12564800
918795600000|1999-02-12 05:00:00|8812.5|8812.5|8637.5|8637.5|8812.5|8812.5|8559.375|8559.375|11666200
919141200000|1999-02-16 05:00:00|8750|8750|8625|8625|8912.5|8912.5|8596.875|8596.875|9019800
919227600000|1999-02-17 05:00:00|8525|8525|8525|8525|8715.625|8715.625|8440.625|8440.625|8977000
919314000000|1999-02-18 05:00:00|8600|8600|8712.5|8712.5|8725|8725|8509.375|8509.375|8687800
919400400000|1999-02-19 05:00:00|8718.75|8718.75|8581.25|8581.25|8737.5|8737.5|8550|8550|7393200
919659600000|1999-02-22 05:00:00|8612.5|8612.5|8896.875|8896.875|8896.875|8896.875|8553.125|8553.125|9200200
919746000000|1999-02-23 05:00:00|8900|8900|8846.875|8846.875|9000|9000|8787.5|8787.5|9109200
919832400000|1999-02-24 05:00:00|8862.5|8862.5|8687.5|8687.5|8984.375|8984.375|8656.25|8656.25|8637400
919918800000|1999-02-25 05:00:00|8600|8600|8681.25|8681.25|8696.875|8696.875|8465.625|8465.625|10469600
920005200000|1999-02-26 05:00:00|8550|8550|8487.5|8487.5|8593.75|8593.75|8325|8325|14798000
920264400000|1999-03-01 05:00:00|8475|8475|8418.75|8418.75|8475|8475|8256.25|8256.25|9590800
920350800000|1999-03-02 05:00:00|8525|8525|8387.5|8387.5|8546.875|8546.875|8343.75|8343.75|8742400
920437200000|1999-03-03 05:00:00|8425|8425|8337.5|8337.5|8446.875|8446.875|8253.125|8253.125|7743000
920523600000|1999-03-04 05:00:00|8675|8675|8550|8550|8850|8850|8506.25|8506.25|21501000
920610000000|1999-03-05 05:00:00|8693.75|8693.75|8918.75|8918.75|8946.875|8946.875|8687.5|8687.5|11606400
920869200000|1999-03-08 05:00:00|8931.25|8931.25|8943.75|8943.75|9000|9000|8853.125|8853.125|7559800
920955600000|1999-03-09 05:00:00|8993.75|8993.75|9109.375|9109.375|9243.75|9243.75|8928.125|8928.125|10019000
921042000000|1999-03-10 05:00:00|9081.25|9081.25|9075|9075|9143.75|9143.75|9012.5|9012.5|7009800
921128400000|1999-03-11 05:00:00|9118.75|9118.75|9143.75|9143.75|9296.875|9296.875|9075|9075|8591200
921214800000|1999-03-12 05:00:00|9134.375|9134.375|8900|8900|9171.875|9171.875|8900|8900|9683200
921474000000|1999-03-15 05:00:00|8959.375|8959.375|9100|9100|9115.625|9115.625|8856.25|8856.25|7902800
921560400000|1999-03-16 05:00:00|9100|9100|9050|9050|9175|9175|9009.375|9009.375|6606000
921646800000|1999-03-17 05:00:00|8975|8975|8903.125|8903.125|9000|9000|8900|8900|6905400
921733200000|1999-03-18 05:00:00|8875|8875|8881.25|8881.25|8887.5|8887.5|8646.875|8646.875|14505000
921819600000|1999-03-19 05:00:00|8831.25|8831.25|8428.125|8428.125|8900|8900|8400|8400|19496800
922078800000|1999-03-22 05:00:00|8434.375|8434.375|8350|8350|8525|8525|8331.25|8331.25|11896600
922165200000|1999-03-23 05:00:00|8350|8350|8268.75|8268.75|8381.25|8381.25|8200|8200|10015000
922251600000|1999-03-24 05:00:00|8400|8400|8475|8475|8525|8525|8325|8325|11821000
922338000000|1999-03-25 05:00:00|8600|8600|8565.625|8565.625|8662.5|8662.5|8475|8475|9828800
922424400000|1999-03-26 05:00:00|8553.125|8553.125|8618.75|8618.75|8793.75|8793.75|8528.125|8528.125|8266400
922683600000|1999-03-29 05:00:00|8750|8750|8893.75|8893.75|8937.5|8937.5|8718.75|8718.75|8098200
922770000000|1999-03-30 05:00:00|8850|8850|8928.125|8928.125|9062.5|9062.5|8843.75|8843.75|7466800
922856400000|1999-03-31 05:00:00|9000|9000|8862.5|8862.5|9075|9075|8825|8825|5835200
922942800000|1999-04-01 05:00:00|8865.625|8865.625|8850|8850|8884.375|8884.375|8734.375|8734.375|5310800
923284800000|1999-04-05 04:00:00|8950|8950|9196.875|9196.875|9196.875|9196.875|8928.125|8928.125|9238400
923371200000|1999-04-06 04:00:00|9156.25|9156.25|9150|9150|9337.5|9337.5|9109.375|9109.375|8742800
923457600000|1999-04-07 04:00:00|9200|9200|9325|9325|9381.25|9381.25|8953.125|8953.125|11662000
923544000000|1999-04-08 04:00:00|9300|9300|9350|9350|9403.125|9403.125|9115.625|9115.625|8531000
923630400000|1999-04-09 04:00:00|9281.25|9281.25|9315.625|9315.625|9403.125|9403.125|9200|9200|6111800
923889600000|1999-04-12 04:00:00|9175|9175|9171.875|9171.875|9181.25|9181.25|9053.125|9053.125|8979800
923976000000|1999-04-13 04:00:00|9200|9200|9000|9000|9200|9200|8996.875|8996.875|6846400
924062400000|1999-04-14 04:00:00|9137.5|9137.5|8968.75|8968.75|9193.75|9193.75|8881.25|8881.25|7261000
924148800000|1999-04-15 04:00:00|8975|8975|8887.5|8887.5|8975|8975|8675|8675|8330400
924235200000|1999-04-16 04:00:00|8875|8875|8518.75|8518.75|8875|8875|8506.25|8506.25|11928800
924494400000|1999-04-19 04:00:00|8543.75|8543.75|8337.5|8337.5|8615.625|8615.625|8203.125|8203.125|15383600
924580800000|1999-04-20 04:00:00|8350|8350|8487.5|8487.5|8487.5|8487.5|8150|8150|14716000
924667200000|1999-04-21 04:00:00|8487.5|8487.5|8593.75|8593.75|8593.75|8593.75|8256.25|8256.25|13161600
924753600000|1999-04-22 04:00:00|9862.5|9862.5|9725|9725|9937.5|9937.5|9634.375|9634.375|39169800
924840000000|1999-04-23 04:00:00|9668.75|9668.75|9987.5|9987.5|10328.125|10328.125|9646.875|9646.875|20751000
925099200000|1999-04-26 04:00:00|10237.5|10237.5|10493.75|10493.75|10537.5|10537.5|10115.625|10115.625|18666000
925185600000|1999-04-27 04:00:00|10600|10600|10600|10600|10762.5|10762.5|10425|10425|20929200
925272000000|1999-04-28 04:00:00|10462.5|10462.5|10250|10250|10525|10525|10175|10175|11341800
925358400000|1999-04-29 04:00:00|10250|10250|10240.625|10240.625|10450|10450|10171.875|10171.875|11279200
925444800000|1999-04-30 04:00:00|10425|10425|10459.375|10459.375|10550|10550|10171.875|10171.875|9031000
925704000000|1999-05-03 04:00:00|10400|10400|10612.5|10612.5|10612.5|10612.5|10315.625|10315.625|9032200
925790400000|1999-05-04 04:00:00|10612.5|10612.5|10600|10600|10793.75|10793.75|10568.75|10568.75|11132400
925876800000|1999-05-05 04:00:00|10606.25|10606.25|10606.25|10606.25|10625|10625|10365.625|10365.625|8472400
925963200000|1999-05-06 04:00:00|10593.75|10593.75|10462.5|10462.5|10700|10700|10400|10400|8339600
926049600000|1999-05-07 04:00:00|10562.5|10562.5|10862.5|10862.5|10875|10875|10553.125|10553.125|9986800
926308800000|1999-05-10 04:00:00|10862.5|10862.5|10931.25|10931.25|11093.75|11093.75|10853.125|10853.125|9548400
926395200000|1999-05-11 04:00:00|11025|11025|11050|11050|11093.75|11093.75|10875|10875|8372800
926481600000|1999-05-12 04:00:00|11056.25|11056.25|11275|11275|11421.875|11421.875|10775|10775|12066800
926568000000|1999-05-13 04:00:00|11700|11700|12300|12300|12300|12300|11700|11700|24331400
926654400000|1999-05-14 04:00:00|12075|12075|11962.5|11962.5|12175|12175|11800|11800|18073800
926913600000|1999-05-17 04:00:00|11800|11800|11875|11875|11981.25|11981.25|11600|11600|11560400
927000000000|1999-05-18 04:00:00|11912.5|11912.5|11925|11925|12031.25|12031.25|11850|11850|8633800
927086400000|1999-05-19 04:00:00|11912.5|11912.5|11793.75|11793.75|11937.5|11937.5|11653.125|11653.125|7791600
927172800000|1999-05-20 04:00:00|11781.25|11781.25|11643.75|11643.75|11818.75|11818.75|11625|11625|6441800
927259200000|1999-05-21 04:00:00|11637.5|11637.5|11518.75|11518.75|11668.75|11668.75|11459.375|11459.375|6904600
927518400000|1999-05-24 04:00:00|11515.625|11515.625|11187.5|11187.5|11534.375|11534.375|11087.5|11087.5|8598200
927604800000|1999-05-25 04:00:00|11125|11125|11059.375|11059.375|11300|11300|11050|11050|9405000
927691200000|1999-05-26 04:00:00|11150|11150|11812.5|11812.5|11831.25|11831.25|11071.875|11071.875|16628000
927777600000|1999-05-27 04:00:00|11668.75|11668.75|11600|11600|11687.5|11687.5|11262.5|11262.5|10552600
927864000000|1999-05-28 04:00:00|11600|11600|11600|11600|11675|11675|11418.75|11418.75|6379500
928209600000|1999-06-01 04:00:00|11362.5|11362.5|11200|11200|11387.5|11387.5|11118.75|11118.75|7158500
928296000000|1999-06-02 04:00:00|11175|11175|11375|11375|11462.5|11462.5|10943.75|10943.75|7005000
928382400000|1999-06-03 04:00:00|11456.25|11456.25|11293.75|11293.75|11531.25|11531.25|11156.25|11156.25|5112600
928468800000|1999-06-04 04:00:00|11362.5|11362.5|11600|11600|11600|11600|11243.75|11243.75|5258800
928728000000|1999-06-07 04:00:00|11812.5|11812.5|12050|12050|12168.75|12168.75|11750|11750|6663900
928814400000|1999-06-08 04:00:00|11987.5|11987.5|11662.5|11662.5|11987.5|11987.5|11606.25|11606.25|7395400
928900800000|1999-06-09 04:00:00|11662.5|11662.5|11700|11700|12087.5|12087.5|11656.25|11656.25|5569600
928987200000|1999-06-10 04:00:00|11587.5|11587.5|11525|11525|11675|11675|11331.25|11331.25|4851500
929073600000|1999-06-11 04:00:00|11506.25|11506.25|11431.25|11431.25|11650|11650|11256.25|11256.25|4295200
929332800000|1999-06-14 04:00:00|11587.5|11587.5|11550|11550|11600|11600|11400|11400|4896700
929419200000|1999-06-15 04:00:00|11750|11750|11587.5|11587.5|11831.25|11831.25|11475|11475|4884900
929505600000|1999-06-16 04:00:00|11987.5|11987.5|12068.75|12068.75|12150|12150|11887.5|11887.5|6963100
929592000000|1999-06-17 04:00:00|11925|11925|12018.75|12018.75|12200|12200|11900|11900|4675900
929678400000|1999-06-18 04:00:00|12018.75|12018.75|12075|12075|12143.75|12143.75|11975|11975|9159600
929937600000|1999-06-21 04:00:00|12287.5|12287.5|12475|12475|12575|12575|12262.5|12262.5|6466300
930024000000|1999-06-22 04:00:00|12387.5|12387.5|12337.5|12337.5|12775|12775|12300|12300|6791300
930110400000|1999-06-23 04:00:00|12225|12225|12293.75|12293.75|12418.75|12418.75|12175|12175|4418800
930196800000|1999-06-24 04:00:00|12312.5|12312.5|12256.25|12256.25|12443.75|12443.75|12156.25|12156.25|5231200
930283200000|1999-06-25 04:00:00|12331.25|12331.25|12312.5|12312.5|12575|12575|12312.5|12312.5|4563600
930542400000|1999-06-28 04:00:00|12400|12400|12256.25|12256.25|12468.75|12468.75|12218.75|12218.75|6233300
930628800000|1999-06-29 04:00:00|12300|12300|12462.5|12462.5|12531.25|12531.25|12275|12275|5223800
930715200000|1999-06-30 04:00:00|12481.25|12481.25|12925|12925|13200|13200|12437.5|12437.5|8257300
930801600000|1999-07-01 04:00:00|13000|13000|13100|13100|13131.25|13131.25|12800|12800|5911600
930888000000|1999-07-02 04:00:00|13087.5|13087.5|13225|13225|13225|13225|12950|12950|3543600
931233600000|1999-07-06 04:00:00|13250|13250|13100|13100|13387.5|13387.5|13081.25|13081.25|5709300
931320000000|1999-07-07 04:00:00|13100|13100|13281.25|13281.25|13350|13350|13062.5|13062.5|6648900
931406400000|1999-07-08 04:00:00|13250|13250|13400|13400|13550|13550|13212.5|13212.5|6092900
931492800000|1999-07-09 04:00:00|13400|13400|13737.5|13737.5|13743.75|13743.75|13387.5|13387.5|4783500
931752000000|1999-07-12 04:00:00|13743.75|13743.75|13781.25|13781.25|13868.75|13868.75|13537.5|13537.5|5046900
931838400000|1999-07-13 04:00:00|13575|13575|13787.5|13787.5|13918.75|13918.75|13575|13575|5645700
931924800000|1999-07-14 04:00:00|13831.25|13831.25|13725|13725|13850|13850|13618.75|13618.75|4724000
932011200000|1999-07-15 04:00:00|13800|13800|13631.25|13631.25|13812.5|13812.5|13450|13450|5583600
932097600000|1999-07-16 04:00:00|13637.5|13637.5|13625|13625|13750|13750|13537.5|13537.5|5123100
932356800000|1999-07-19 04:00:00|13650|13650|13462.5|13462.5|13887.5|13887.5|13368.75|13368.75|7626500
932443200000|1999-07-20 04:00:00|13200|13200|12825|12825|13212.5|13212.5|12606.25|12606.25|14307400
932529600000|1999-07-21 04:00:00|12750|12750|12900|12900|12975|12975|12687.5|12687.5|8792300
932616000000|1999-07-22 04:00:00|12762.5|12762.5|12387.5|12387.5|12850|12850|12350|12350|8869100
932702400000|1999-07-23 04:00:00|12400|12400|12481.25|12481.25|12543.75|12543.75|12262.5|12262.5|6964200
932961600000|1999-07-26 04:00:00|12362.5|12362.5|12300|12300|12512.5|12512.5|12275|12275|5519900
933048000000|1999-07-27 04:00:00|12500|12500|12625|12625|12650|12650|12356.25|12356.25|6513500
933134400000|1999-07-28 04:00:00|12637.5|12637.5|12837.5|12837.5|12868.75|12868.75|12581.25|12581.25|5287600
933220800000|1999-07-29 04:00:00|12625|12625|12537.5|12537.5|12662.5|12662.5|12462.5|12462.5|5707500
933307200000|1999-07-30 04:00:00|12593.75|12593.75|12568.75|12568.75|12668.75|12668.75|12437.5|12437.5|4324900
933566400000|1999-08-02 04:00:00|12400|12400|12225|12225|12600|12600|12181.25|12181.25|4565100
933652800000|1999-08-03 04:00:00|12275|12275|11937.5|11937.5|12312.5|12312.5|11818.75|11818.75|6855900
933739200000|1999-08-04 04:00:00|12000|12000|11850|11850|12187.5|12187.5|11806.25|11806.25|5754800
933825600000|1999-08-05 04:00:00|12000|12000|12318.75|12318.75|12400|12400|11756.25|11756.25|7364500
933912000000|1999-08-06 04:00:00|12200|12200|12350|12350|12700|12700|12100|12100|6142600
934171200000|1999-08-09 04:00:00|12362.5|12362.5|12218.75|12218.75|12443.75|12443.75|12112.5|12112.5|4048100
934257600000|1999-08-10 04:00:00|12150|12150|11931.25|11931.25|12250|12250|11893.75|11893.75|5846200
934344000000|1999-08-11 04:00:00|12012.5|12012.5|12331.25|12331.25|12375|12375|11981.25|11981.25|5543000
934430400000|1999-08-12 04:00:00|12375|12375|12112.5|12112.5|12381.25|12381.25|12100|12100|5027800
934516800000|1999-08-13 04:00:00|12275|12275|12337.5|12337.5|12450|12450|12200|12200|4400400
934776000000|1999-08-16 04:00:00|12500|12500|12737.5|12737.5|12787.5|12787.5|12450|12450|4889000
934862400000|1999-08-17 04:00:00|12850|12850|12850|12850|12856.25|12856.25|12656.25|12656.25|5136400
934948800000|1999-08-18 04:00:00|12837.5|12837.5|12387.5|12387.5|12962.5|12962.5|12350|12350|6607000
935035200000|1999-08-19 04:00:00|12387.5|12387.5|12293.75|12293.75|12487.5|12487.5|12125|12125|7583300
935121600000|1999-08-20 04:00:00|12437.5|12437.5|12175|12175|12437.5|12437.5|12106.25|12106.25|5962000
935380800000|1999-08-23 04:00:00|12275|12275|12443.75|12443.75|12487.5|12487.5|12231.25|12231.25|6043500
935467200000|1999-08-24 04:00:00|12337.5|12337.5|12200|12200|12362.5|12362.5|12100|12100|8442100
935553600000|1999-08-25 04:00:00|12200|12200|12237.5|12237.5|12406.25|12406.25|12087.5|12087.5|6463000
935640000000|1999-08-26 04:00:00|12262.5|12262.5|12293.75|12293.75|12587.5|12587.5|12206.25|12206.25|6245300
935726400000|1999-08-27 04:00:00|12500|12500|12400|12400|12518.75|12518.75|12275|12275|4354600
935985600000|1999-08-30 04:00:00|12425|12425|12318.75|12318.75|12562.5|12562.5|12268.75|12268.75|4773000
936072000000|1999-08-31 04:00:00|12437.5|12437.5|12456.25|12456.25|12600|12600|12287.5|12287.5|6214400
936158400000|1999-09-01 04:00:00|12562.5|12562.5|12725|12725|12850|12850|12550|12550|6264400
936244800000|1999-09-02 04:00:00|12650|12650|12587.5|12587.5|12675|12675|12425|12425|5583100
936331200000|1999-09-03 04:00:00|12837.5|12837.5|12885.938|12885.938|12975|12975|12800|12800|5282900
936676800000|1999-09-07 04:00:00|12887.5|12887.5|13200|13200|13268.75|13268.75|12837.5|12837.5|7552900
936763200000|1999-09-08 04:00:00|13150|13150|13075|13075|13393.75|13393.75|13068.75|13068.75|7206100
936849600000|1999-09-09 04:00:00|13250|13250|13475|13475|13650|13650|13162.5|13162.5|8423100
936936000000|1999-09-10 04:00:00|13750|13750|13500|13500|13768.75|13768.75|13437.5|13437.5|5089300
937195200000|1999-09-13 04:00:00|13462.5|13462.5|13237.5|13237.5|13556.25|13556.25|13200|13200|4442300
937281600000|1999-09-14 04:00:00|13200|13200|13331.25|13331.25|13356.25|13356.25|13193.75|13193.75|4590700
937368000000|1999-09-15 04:00:00|13400|13400|13193.75|13193.75|13500|13500|13193.75|13193.75|5655400
937454400000|1999-09-16 04:00:00|13200|13200|13000|13000|13237.5|13237.5|12956.25|12956.25|6092600
937540800000|1999-09-17 04:00:00|13137.5|13137.5|12537.5|12537.5|13143.75|13143.75|12375|12375|14857800
937800000000|1999-09-20 04:00:00|12650|12650|13012.5|13012.5|13087.5|13087.5|12600|12600|7543000
937886400000|1999-09-21 04:00:00|12875|12875|12712.5|12712.5|12962.5|12962.5|12625|12625|6983600
937972800000|1999-09-22 04:00:00|12718.75|12718.75|12518.75|12518.75|12725|12725|12437.5|12437.5|8091900
938059200000|1999-09-23 04:00:00|12750|12750|12200|12200|12781.25|12781.25|12143.75|12143.75|7590000
938145600000|1999-09-24 04:00:00|12050|12050|12500|12500|12500|12500|12043.75|12043.75|7450800
938404800000|1999-09-27 04:00:00|12662.5|12662.5|12300|12300|12681.25|12681.25|12137.5|12137.5|7075100
938491200000|1999-09-28 04:00:00|12300|12300|12350|12350|12475|12475|12168.75|12168.75|7103400
938577600000|1999-09-29 04:00:00|12206.25|12206.25|12006.25|12006.25|12281.25|12281.25|12000|12000|8775600
938664000000|1999-09-30 04:00:00|12100|12100|12100|12100|12225|12225|11962.5|11962.5|6642500
938750400000|1999-10-01 04:00:00|12100|12100|11775|11775|12106.25|12106.25|11550|11550|10558900
939009600000|1999-10-04 04:00:00|11800|11800|11987.5|11987.5|12000|12000|11675|11675|7042000
939096000000|1999-10-05 04:00:00|12200|12200|12200|12200|12325|12325|11906.25|11906.25|6435700
939182400000|1999-10-06 04:00:00|12225|12225|11918.75|11918.75|12275|12275|11906.25|11906.25|8054900
939268800000|1999-10-07 04:00:00|11912.5|11912.5|11637.5|11637.5|11918.75|11918.75|11506.25|11506.25|14240000
939355200000|1999-10-08 04:00:00|11500|11500|11350|11350|11506.25|11506.25|11106.25|11106.25|17867900
939614400000|1999-10-11 04:00:00|11350|11350|11425|11425|11668.75|11668.75|11312.5|11312.5|7827100
939700800000|1999-10-12 04:00:00|11400|11400|11000|11000|11487.5|11487.5|11000|11000|8274900
939787200000|1999-10-13 04:00:00|11081.25|11081.25|10506.25|10506.25|11087.5|11087.5|10500|10500|15015000
939873600000|1999-10-14 04:00:00|10650|10650|10700|10700|10725|10725|10468.75|10468.75|14178500
939960000000|1999-10-15 04:00:00|10643.75|10643.75|10787.5|10787.5|10887.5|10887.5|10387.5|10387.5|13920700
940219200000|1999-10-18 04:00:00|10800|10800|10700|10700|10900|10900|10468.75|10468.75|9678300
940305600000|1999-10-19 04:00:00|10700|10700|10712.5|10712.5|10850|10850|10543.75|10543.75|9184700
940392000000|1999-10-20 04:00:00|10862.5|10862.5|10700|10700|11306.25|11306.25|10700|10700|11376700
940478400000|1999-10-21 04:00:00|9300|9300|9100|9100|9318.75|9318.75|8900|8900|69444800
940564800000|1999-10-22 04:00:00|9425|9425|9393.75|9393.75|9462.5|9462.5|9250|9250|26668700
940824000000|1999-10-25 04:00:00|9425|9425|9387.5|9387.5|9512.5|9512.5|9212.5|9212.5|13765400
940910400000|1999-10-26 04:00:00|9487.5|9487.5|9550|9550|9600|9600|9462.5|9462.5|11367400
940996800000|1999-10-27 04:00:00|9550|9550|9300|9300|9562.5|9562.5|9281.25|9281.25|9871400
941083200000|1999-10-28 04:00:00|9450|9450|9493.75|9493.75|9531.25|9531.25|9425|9425|9446700
941169600000|1999-10-29 04:00:00|9700|9700|9825|9825|9900|9900|9625|9625|11078500
941432400000|1999-11-01 05:00:00|9850|9850|9675|9675|9881.25|9881.25|9637.5|9637.5|9551800
941518800000|1999-11-02 05:00:00|9675|9675|9481.25|9481.25|9681.25|9681.25|9368.75|9368.75|11105400
941605200000|1999-11-03 05:00:00|9587.5|9587.5|9437.5|9437.5|9593.75|9593.75|9350|9350|10369100
941691600000|1999-11-04 05:00:00|9443.75|9443.75|9156.25|9156.25|9443.75|9443.75|9000|9000|16697600
941778000000|1999-11-05 05:00:00|9275|9275|9025|9025|9293.75|9293.75|9018.75|9018.75|13737700
942037200000|1999-11-08 05:00:00|9050|9050|9393.75|9393.75|9393.75|9393.75|9050|9050|8522300
942123600000|1999-11-09 05:00:00|9506.25|9506.25|9362.5|9362.5|9550|9550|9212.5|9212.5|9551200
942210000000|1999-11-10 05:00:00|9462.5|9462.5|9700|9700|9706.25|9706.25|9412.5|9412.5|8680300
942296400000|1999-11-11 05:00:00|9750|9750|9500|9500|9750|9750|9487.5|9487.5|7147500
942382800000|1999-11-12 05:00:00|9600|9600|9587.5|9587.5|9625|9625|9300|9300|9668400
942642000000|1999-11-15 05:00:00|9600|9600|9406.25|9406.25|9637.5|9637.5|9387.5|9387.5|6259400
942728400000|1999-11-16 05:00:00|9462.5|9462.5|9462.5|9462.5|9500|9500|9300|9300|8537400
942814800000|1999-11-17 05:00:00|9487.5|9487.5|9375|9375|9487.5|9487.5|9262.5|9262.5|8355100
942901200000|1999-11-18 05:00:00|9400|9400|9800|9800|9825|9825|9356.25|9356.25|18720500
942987600000|1999-11-19 05:00:00|9900|9900|10393.75|10393.75|10512.5|10512.5|9837.5|9837.5|19678400
943246800000|1999-11-22 05:00:00|10550|10550|10787.5|10787.5|10843.75|10843.75|10443.75|10443.75|13681600
943333200000|1999-11-23 05:00:00|10881.25|10881.25|10605.859|10605.859|10987.5|10987.5|10600|10600|10665200
943419600000|1999-11-24 05:00:00|10500|10500|10450|10450|10500|10500|10181.25|10181.25|9710400
943592400000|1999-11-26 05:00:00|10593.75|10593.75|10500|10500|10600|10600|10412.5|10412.5|3108400
943851600000|1999-11-29 05:00:00|10493.75|10493.75|10418.75|10418.75|10493.75|10493.75|10337.5|10337.5|5677700
943938000000|1999-11-30 05:00:00|10368.75|10368.75|10306.25|10306.25|10450|10450|10212.5|10212.5|5758700
944024400000|1999-12-01 05:00:00|10256.25|10256.25|10341.797|10341.797|10443.75|10443.75|10225|10225|5336400
944110800000|1999-12-02 05:00:00|10343.75|10343.75|10526.563|10526.563|10631.25|10631.25|10337.5|10337.5|6216900
944197200000|1999-12-03 05:00:00|10981.25|10981.25|11187.5|11187.5|11287.5|11287.5|10793.75|10793.75|14680300
944456400000|1999-12-06 05:00:00|11300|11300|11600|11600|11650|11650|11250|11250|9928300
944542800000|1999-12-07 05:00:00|11700|11700|11662.5|11662.5|11918.75|11918.75|11543.75|11543.75|11326100
944629200000|1999-12-08 05:00:00|11625|11625|11827.344|11827.344|12100|12100|11550|11550|8139800
944715600000|1999-12-09 05:00:00|12050|12050|11337.5|11337.5|12212.5|12212.5|11225|11225|16643000
944802000000|1999-12-10 05:00:00|11162.5|11162.5|10900|10900|11193.75|11193.75|10756.25|10756.25|12588800
945061200000|1999-12-13 05:00:00|10812.5|10812.5|10969.922|10969.922|11275|11275|10656.25|10656.25|7135200
945147600000|1999-12-14 05:00:00|11018.75|11018.75|10925|10925|11018.75|11018.75|10687.5|10687.5|7437900
945234000000|1999-12-15 05:00:00|10775|10775|10700|10700|10793.75|10793.75|10450|10450|9437900
945320400000|1999-12-16 05:00:00|10800|10800|10918.75|10918.75|10968.75|10968.75|10575|10575|7122300
945406800000|1999-12-17 05:00:00|11068.75|11068.75|11000|11000|11106.25|11106.25|10862.5|10862.5|7676800
945666000000|1999-12-20 05:00:00|10906.25|10906.25|10920.703|10920.703|11043.75|11043.75|10775|10775|4836300
945752400000|1999-12-21 05:00:00|10850|10850|11012.5|11012.5|11012.5|11012.5|10806.25|10806.25|4773500
945838800000|1999-12-22 05:00:00|10987.5|10987.5|10800|10800|11031.25|11031.25|10800|10800|4005600
945925200000|1999-12-23 05:00:00|10912.5|10912.5|10862.5|10862.5|11043.75|11043.75|10818.75|10818.75|4528700
946270800000|1999-12-27 05:00:00|10968.75|10968.75|10975|10975|11000|11000|10812.5|10812.5|3740700
946357200000|1999-12-28 05:00:00|10956.25|10956.25|10981.25|10981.25|11075|11075|10906.25|10906.25|4083400
946443600000|1999-12-29 05:00:00|11043.75|11043.75|10900|10900|11050|11050|10875|10875|2683300
946530000000|1999-12-30 05:00:00|10968.75|10968.75|10875|10875|11050|11050|10856.25|10856.25|3435100
946616400000|1999-12-31 05:00:00|10918.75|10918.75|10787.5|10787.5|10950|10950|10662.5|10662.5|2870300
946875600000|2000-01-03 05:00:00|11243.75|11243.75|11600|11600|11600|11600|11187.5|11187.5|10347700
946962000000|2000-01-04 05:00:00|11400|11400|11206.25|11206.25|11450|11450|11087.5|11087.5|8227800
947048400000|2000-01-05 05:00:00|11293.75|11293.75|11600|11600|11975|11975|11212.5|11212.5|12733300
947134800000|2000-01-06 05:00:00|11800|11800|11400|11400|11893.75|11893.75|11350|11350|7972100
947221200000|2000-01-07 05:00:00|11725|11725|11350|11350|11793.75|11793.75|11062.5|11062.5|11856700
947480400000|2000-01-10 05:00:00|11725|11725|11800|11800|11937.5|11937.5|11537.5|11537.5|8540500
947566800000|2000-01-11 05:00:00|11787.5|11787.5|11900|11900|12112.5|12112.5|11662.5|11662.5|7873400
947653200000|2000-01-12 05:00:00|11962.5|11962.5|11950|11950|12200|12200|11825|11825|6803900
947739600000|2000-01-13 05:00:00|11993.75|11993.75|11825|11825|12100|12100|11575|11575|8489700
947826000000|2000-01-14 05:00:00|12093.75|12093.75|11962.5|11962.5|12331.25|12331.25|11750|11750|10956600
948171600000|2000-01-18 05:00:00|11968.75|11968.75|11575|11575|11975|11975|11500|11500|7643900
948258000000|2000-01-19 05:00:00|11556.25|11556.25|11950|11950|12200|12200|11268.75|11268.75|8634500
948344400000|2000-01-20 05:00:00|12300|12300|11900|11900|12475|12475|11900|11900|17783400
948430800000|2000-01-21 05:00:00|12187.5|12187.5|12150|12150|12300|12300|11993.75|11993.75|7868700
948690000000|2000-01-24 05:00:00|12187.5|12187.5|12150|12150|12287.5|12287.5|11656.25|11656.25|6499200
948776400000|2000-01-25 05:00:00|11675|11675|11912.5|11912.5|11950|11950|11600|11600|6937600
948862800000|2000-01-26 05:00:00|11906.25|11906.25|11675|11675|11993.75|11993.75|11600|11600|4895100
948949200000|2000-01-27 05:00:00|11800|11800|11350|11350|11843.75|11843.75|11162.5|11162.5|8327600
949035600000|2000-01-28 05:00:00|11275|11275|11156.25|11156.25|11418.75|11418.75|11006.25|11006.25|6669500
949294800000|2000-01-31 05:00:00|11137.5|11137.5|11225|11225|11281.25|11281.25|10962.5|10962.5|6202700
949381200000|2000-02-01 05:00:00|11237.5|11237.5|11000|11000|11343.75|11343.75|10912.5|10912.5|7304700
949467600000|2000-02-02 05:00:00|11200|11200|11350|11350|11581.25|11581.25|11037.5|11037.5|7707700
949554000000|2000-02-03 05:00:00|11500|11500|11712.5|11712.5|11750|11750|11406.25|11406.25|6213800
949640400000|2000-02-04 05:00:00|11818.75|11818.75|11562.5|11562.5|11843.75|11843.75|11481.25|11481.25|5405800
949899600000|2000-02-07 05:00:00|11600|11600|11412.5|11412.5|11687.5|11687.5|11312.5|11312.5|5779500
949986000000|2000-02-08 05:00:00|11693.75|11693.75|11881.25|11881.25|11900|11900|11618.75|11618.75|5467300
950072400000|2000-02-09 05:00:00|11900|11900|11737.5|11737.5|11975|11975|11700|11700|5374700
950158800000|2000-02-10 05:00:00|11768.75|11768.75|11912.5|11912.5|11912.5|11912.5|11687.5|11687.5|4446600
950245200000|2000-02-11 05:00:00|11906.25|11906.25|11537.5|11537.5|11943.75|11943.75|11456.25|11456.25|5749400
950504400000|2000-02-14 05:00:00|11600|11600|11606.25|11606.25|11637.5|11637.5|11450|11450|4544000
950590800000|2000-02-15 05:00:00|11587.5|11587.5|11712.5|11712.5|11743.75|11743.75|11387.5|11387.5|5177500
950677200000|2000-02-16 05:00:00|11650|11650|11575|11575|11731.25|11731.25|11525|11525|3966900
950763600000|2000-02-17 05:00:00|11650|11650|11675|11675|11887.5|11887.5|11575|11575|5237500
950850000000|2000-02-18 05:00:00|11525|11525|11250|11250|11593.75|11593.75|11150|11150|7673400
951195600000|2000-02-22 05:00:00|11200|11200|11100|11100|11343.75|11343.75|10875|10875|7654800
951282000000|2000-02-23 05:00:00|11050|11050|10875|10875|11050|11050|10850|10850|7435300
951368400000|2000-02-24 05:00:00|10881.25|10881.25|11050|11050|11100|11100|10818.75|10818.75|9112000
951454800000|2000-02-25 05:00:00|10987.5|10987.5|10800|10800|10987.5|10987.5|10493.75|10493.75|10312200
951714000000|2000-02-28 05:00:00|10462.5|10462.5|10450|10450|10650|10650|10393.75|10393.75|8479900
951800400000|2000-02-29 05:00:00|10556.25|10556.25|10275|10275|10556.25|10556.25|10093.75|10093.75|10484900
951886800000|2000-03-01 05:00:00|10200|10200|10025|10025|10550|10550|10006.25|10006.25|10807800
951973200000|2000-03-02 05:00:00|10050|10050|10312.5|10312.5|10543.75|10543.75|9950|9950|11192900
952059600000|2000-03-03 05:00:00|10725|10725|10800|10800|11000|11000|10606.25|10606.25|10162500
952318800000|2000-03-06 05:00:00|10993.75|10993.75|10306.25|10306.25|11100|11100|10100|10100|10747400
952405200000|2000-03-07 05:00:00|10600|10600|10300|10300|10700|10700|10168.75|10168.75|10035100
952491600000|2000-03-08 05:00:00|10300|10300|10625|10625|10687.5|10687.5|10275|10275|8376400
952578000000|2000-03-09 05:00:00|10650|10650|10800|10800|10800|10800|10412.5|10412.5|6334100
952664400000|2000-03-10 05:00:00|10762.5|10762.5|10525|10525|10900|10900|10500|10500|7093200
952923600000|2000-03-13 05:00:00|10400|10400|10768.75|10768.75|10900|10900|10250|10250|7871000
953010000000|2000-03-14 05:00:00|10775|10775|10862.5|10862.5|11000|11000|10737.5|10737.5|7973700
953096400000|2000-03-15 05:00:00|10750|10750|10700|10700|10825|10825|10612.5|10612.5|5665900
953182800000|2000-03-16 05:00:00|10900|10900|10900|10900|10981.25|10981.25|10787.5|10787.5|6622500
953269200000|2000-03-17 05:00:00|10825|10825|11000|11000|11168.75|11168.75|10768.75|10768.75|8857300
953528400000|2000-03-20 05:00:00|11000|11000|11275|11275|11337.5|11337.5|10993.75|10993.75|6563500
953614800000|2000-03-21 05:00:00|11281.25|11281.25|11350|11350|11468.75|11468.75|11193.75|11193.75|6771600
953701200000|2000-03-22 05:00:00|11450|11450|11425|11425|11537.5|11537.5|11387.5|11387.5|6137800
953787600000|2000-03-23 05:00:00|11587.5|11587.5|11525|11525|11587.5|11587.5|11162.5|11162.5|6492400
953874000000|2000-03-24 05:00:00|11537.5|11537.5|12062.5|12062.5|12225|12225|11506.25|11506.25|12125600
954133200000|2000-03-27 05:00:00|12500|12500|12687.5|12687.5|12825|12825|12462.5|12462.5|11862900
954219600000|2000-03-28 05:00:00|12575|12575|12250|12250|12700|12700|12206.25|12206.25|8149600
954306000000|2000-03-29 05:00:00|12231.25|12231.25|11900|11900|12243.75|12243.75|11850|11850|7312300
954392400000|2000-03-30 05:00:00|11887.5|11887.5|12275|12275|12300|12300|11868.75|11868.75|9158000
954478800000|2000-03-31 05:00:00|12262.5|12262.5|11837.5|11837.5|12375|12375|11706.25|11706.25|8015200
954734400000|2000-04-03 04:00:00|12000|12000|12200|12200|12237.5|12237.5|11943.75|11943.75|7715600
954820800000|2000-04-04 04:00:00|12150|12150|12118.75|12118.75|12693.75|12693.75|11506.25|11506.25|16667700
954907200000|2000-04-05 04:00:00|12050|12050|12500|12500|12575|12575|11975|11975|8445000
954993600000|2000-04-06 04:00:00|12350|12350|12275|12275|12800|12800|12262.5|12262.5|8887400
955080000000|2000-04-07 04:00:00|12350|12350|12312.5|12312.5|12568.75|12568.75|12150|12150|5380300
955339200000|2000-04-10 04:00:00|12475|12475|12212.5|12212.5|12537.5|12537.5|12156.25|12156.25|5507300
955425600000|2000-04-11 04:00:00|12162.5|12162.5|11937.5|11937.5|12162.5|12162.5|11781.25|11781.25|7738700
955512000000|2000-04-12 04:00:00|11962.5|11962.5|11375|11375|11962.5|11962.5|11168.75|11168.75|8888600
955598400000|2000-04-13 04:00:00|11250|11250|11062.5|11062.5|11431.25|11431.25|11000|11000|8236400
955684800000|2000-04-14 04:00:00|10981.25|10981.25|10500|10500|11275|11275|10287.5|10287.5|11782000
955944000000|2000-04-17 04:00:00|10387.5|10387.5|11187.5|11187.5|11225|11225|10331.25|10331.25|9969500
956030400000|2000-04-18 04:00:00|11225|11225|11150|11150|11512.5|11512.5|11006.25|11006.25|8205500
956116800000|2000-04-19 04:00:00|10975|10975|10500|10500|10975|10975|10281.25|10281.25|14674600
956203200000|2000-04-20 04:00:00|10500|10500|10400|10400|10525|10525|10206.25|10206.25|10633300
956548800000|2000-04-24 04:00:00|10200|10200|10650|10650|10718.75|10718.75|10125|10125|8523100
956635200000|2000-04-25 04:00:00|10650|10650|11250|11250|11300|11300|10643.75|10643.75|9576400
956721600000|2000-04-26 04:00:00|11250|11250|11050|11050|11393.75|11393.75|10900|10900|6182800
956808000000|2000-04-27 04:00:00|10950|10950|11062.5|11062.5|11312.5|11312.5|10868.75|10868.75|6317500
956894400000|2000-04-28 04:00:00|11200|11200|11150|11150|11268.75|11268.75|11012.5|11012.5|4888600
957153600000|2000-05-01 04:00:00|11250|11250|11200|11200|11318.75|11318.75|11043.75|11043.75|4196100
957240000000|2000-05-02 04:00:00|11100|11100|11137.5|11137.5|11362.5|11362.5|11068.75|11068.75|4085000
957326400000|2000-05-03 04:00:00|11050|11050|10812.5|10812.5|11112.5|11112.5|10656.25|10656.25|5543800
957412800000|2000-05-04 04:00:00|10912.5|10912.5|10762.5|10762.5|10918.75|10918.75|10718.75|10718.75|3631300
957499200000|2000-05-05 04:00:00|10662.5|10662.5|10787.5|10787.5|10962.5|10962.5|10650|10650|4695100
957758400000|2000-05-08 04:00:00|10806.25|10806.25|10975|10975|11037.5|11037.5|10762.5|10762.5|4826900
957844800000|2000-05-09 04:00:00|11050|11050|10900|10900|11062.5|11062.5|10825|10825|4864900
957931200000|2000-05-10 04:00:00|10550|10550|10300|10300|10568.75|10568.75|10206.25|10206.25|10012700
958017600000|2000-05-11 04:00:00|10400|10400|10443.75|10443.75|10750|10750|10318.75|10318.75|8106200
958104000000|2000-05-12 04:00:00|10375|10375|10443.75|10443.75|10575|10575|10325|10325|5599700
958363200000|2000-05-15 04:00:00|10400|10400|10418.75|10418.75|10487.5|10487.5|10200|10200|5907800
958449600000|2000-05-16 04:00:00|10512.5|10512.5|10900|10900|10925|10925|10500|10500|7265800
958536000000|2000-05-17 04:00:00|10750|10750|10787.5|10787.5|10887.5|10887.5|10612.5|10612.5|5524500
958622400000|2000-05-18 04:00:00|10612.5|10612.5|10606.25|10606.25|10731.25|10731.25|10468.75|10468.75|4577200
958708800000|2000-05-19 04:00:00|10606.25|10606.25|10643.75|10643.75|10750|10750|10500|10500|6419200
958968000000|2000-05-22 04:00:00|10600|10600|10925|10925|10925|10925|10343.75|10343.75|6769400
959054400000|2000-05-23 04:00:00|10900|10900|10737.5|10737.5|11000|11000|10712.5|10712.5|5978900
959140800000|2000-05-24 04:00:00|10650|10650|10962.5|10962.5|11000|11000|10418.75|10418.75|8184200
959227200000|2000-05-25 04:00:00|11050|11050|10650|10650|11225|11225|10637.5|10637.5|5967600
959313600000|2000-05-26 04:00:00|10550|10550|10693.75|10693.75|10718.75|10718.75|10456.25|10456.25|4297000
959659200000|2000-05-30 04:00:00|10775|10775|11093.75|11093.75|11100|11100|10768.75|10768.75|3617500
959745600000|2000-05-31 04:00:00|11050|11050|10731.25|10731.25|11075|11075|10718.75|10718.75|3732500
959832000000|2000-06-01 04:00:00|10756.25|10756.25|10600|10600|10893.75|10893.75|10550|10550|5712500
959918400000|2000-06-02 04:00:00|10900|10900|10881.25|10881.25|10975|10975|10762.5|10762.5|5473300
960177600000|2000-06-05 04:00:00|10843.75|10843.75|11281.25|11281.25|11418.75|11418.75|10843.75|10843.75|7281400
960264000000|2000-06-06 04:00:00|11225|11225|11237.5|11237.5|11462.5|11462.5|11125|11125|5369400
960350400000|2000-06-07 04:00:00|11250|11250|12100|12100|12175|12175|11150|11150|11115500
960436800000|2000-06-08 04:00:00|11937.5|11937.5|11975|11975|12231.25|12231.25|11750|11750|9325600
960523200000|2000-06-09 04:00:00|11987.5|11987.5|11968.75|11968.75|12075|12075|11887.5|11887.5|4739100
960782400000|2000-06-12 04:00:00|11912.5|11912.5|11883.594|11883.594|12043.75|12043.75|11883.594|11883.594|3640300
960868800000|2000-06-13 04:00:00|11887.5|11887.5|11931.25|11931.25|11993.75|11993.75|11675|11675|4008600
960955200000|2000-06-14 04:00:00|11887.5|11887.5|11600|11600|12000|12000|11550|11550|5282600
961041600000|2000-06-15 04:00:00|11600|11600|11681.25|11681.25|11900|11900|11587.5|11587.5|5386300
961128000000|2000-06-16 04:00:00|11631.25|11631.25|11325|11325|11768.75|11768.75|11325|11325|8046200
961387200000|2000-06-19 04:00:00|11350|11350|12037.5|12037.5|12037.5|12037.5|11325|11325|6059200
961473600000|2000-06-20 04:00:00|12000|12000|11637.5|11637.5|12068.75|12068.75|11537.5|11537.5|7103800
961560000000|2000-06-21 04:00:00|11556.25|11556.25|11450|11450|11593.75|11593.75|11350|11350|6487000
961646400000|2000-06-22 04:00:00|11412.5|11412.5|11181.25|11181.25|11431.25|11431.25|11125|11125|4853100
961732800000|2000-06-23 04:00:00|11350|11350|11187.5|11187.5|11362.5|11362.5|11081.25|11081.25|3360900
961992000000|2000-06-26 04:00:00|11300|11300|11440.625|11440.625|11575|11575|11287.5|11287.5|3625900
962078400000|2000-06-27 04:00:00|11162.5|11162.5|10975|10975|11281.25|11281.25|10875|10875|6607900
962164800000|2000-06-28 04:00:00|11000|11000|11378.125|11378.125|11518.75|11518.75|10987.5|10987.5|6436600
962251200000|2000-06-29 04:00:00|11175|11175|11400|11400|11437.5|11437.5|11006.25|11006.25|7688500
962337600000|2000-06-30 04:00:00|11268.75|11268.75|10956.25|10956.25|11318.75|11318.75|10862.5|10862.5|8612600
962596800000|2000-07-03 04:00:00|10875|10875|10950|10950|10987.5|10987.5|10831.25|10831.25|2304400
962769600000|2000-07-05 04:00:00|10562.5|10562.5|10500|10500|10562.5|10562.5|10112.5|10112.5|14339600
962856000000|2000-07-06 04:00:00|10500|10500|10125|10125|10512.5|10512.5|10000|10000|12932700
962942400000|2000-07-07 04:00:00|10268.75|10268.75|10506.25|10506.25|10506.25|10506.25|10162.5|10162.5|9031700
963201600000|2000-07-10 04:00:00|10468.75|10468.75|10331.25|10331.25|10493.75|10493.75|10287.5|10287.5|4212200
963288000000|2000-07-11 04:00:00|10325|10325|10200|10200|10400|10400|10100|10100|5619800
963374400000|2000-07-12 04:00:00|10318.75|10318.75|10462.5|10462.5|10587.5|10587.5|10262.5|10262.5|5550500
963460800000|2000-07-13 04:00:00|10543.75|10543.75|10400|10400|10593.75|10593.75|10200|10200|5669700
963547200000|2000-07-14 04:00:00|10375|10375|10393.75|10393.75|10487.5|10487.5|10312.5|10312.5|4020000
963806400000|2000-07-17 04:00:00|10443.75|10443.75|10550|10550|10787.5|10787.5|10418.75|10418.75|6632700
963892800000|2000-07-18 04:00:00|10412.5|10412.5|10331.25|10331.25|10481.25|10481.25|10262.5|10262.5|6452700
963979200000|2000-07-19 04:00:00|10237.5|10237.5|10875|10875|10950|10950|10100|10100|7781400
964065600000|2000-07-20 04:00:00|11200|11200|11725|11725|11781.25|11781.25|11175|11175|23048400
964152000000|2000-07-21 04:00:00|11700|11700|11475|11475|11700|11700|11375|11375|8966400
964411200000|2000-07-24 04:00:00|11412.5|11412.5|11250|11250|11562.5|11562.5|11162.5|11162.5|6814400
964497600000|2000-07-25 04:00:00|11325|11325|11200|11200|11337.5|11337.5|11025|11025|5566900
964584000000|2000-07-26 04:00:00|11100|11100|10987.5|10987.5|11237.5|11237.5|10887.5|10887.5|6670400
964670400000|2000-07-27 04:00:00|10987.5|10987.5|11031.25|11031.25|11150|11150|10931.25|10931.25|4047400
964756800000|2000-07-28 04:00:00|11112.5|11112.5|11181.25|11181.25|11250|11250|10887.5|10887.5|5355600
965016000000|2000-07-31 04:00:00|11050|11050|11225|11225|11368.75|11368.75|11006.25|11006.25|5113500
965102400000|2000-08-01 04:00:00|11200|11200|11050|11050|11243.75|11243.75|11025|11025|2996500
965188800000|2000-08-02 04:00:00|11100|11100|11425|11425|11487.5|11487.5|11075|11075|5877900
965275200000|2000-08-03 04:00:00|11300|11300|11600|11600|11650|11650|11231.25|11231.25|5567400
965361600000|2000-08-04 04:00:00|11600|11600|11587.5|11587.5|11650|11650|11431.25|11431.25|4460500
965620800000|2000-08-07 04:00:00|11662.5|11662.5|11631.25|11631.25|11900|11900|11581.25|11581.25|5910700
965707200000|2000-08-08 04:00:00|11568.75|11568.75|11887.5|11887.5|11962.5|11962.5|11556.25|11556.25|5736700
965793600000|2000-08-09 04:00:00|11900|11900|11875|11875|12081.25|12081.25|11875|11875|6585400
965880000000|2000-08-10 04:00:00|11875|11875|11975|11975|12025|12025|11787.5|11787.5|5484100
965966400000|2000-08-11 04:00:00|11975|11975|12062.5|12062.5|12181.25|12181.25|11918.75|11918.75|6142400
966225600000|2000-08-14 04:00:00|12000|12000|12325|12325|12368.75|12368.75|11931.25|11931.25|4949400
966312000000|2000-08-15 04:00:00|12206.25|12206.25|12200|12200|12262.5|12262.5|12075|12075|4378100
966398400000|2000-08-16 04:00:00|12106.25|12106.25|12237.5|12237.5|12293.75|12293.75|11950|11950|5946000
966484800000|2000-08-17 04:00:00|11975|11975|12250|12250|12281.25|12281.25|11950|11950|4338400
966571200000|2000-08-18 04:00:00|12237.5|12237.5|12043.75|12043.75|12337.5|12337.5|12012.5|12012.5|4127500
966830400000|2000-08-21 04:00:00|12106.25|12106.25|12143.75|12143.75|12218.75|12218.75|12006.25|12006.25|3234200
966916800000|2000-08-22 04:00:00|12118.75|12118.75|12137.5|12137.5|12218.75|12218.75|12100|12100|2769400
967003200000|2000-08-23 04:00:00|12031.25|12031.25|12325|12325|12375|12375|11987.5|11987.5|4251200
967089600000|2000-08-24 04:00:00|12300|12300|12481.25|12481.25|12543.75|12543.75|12268.75|12268.75|5988300
967176000000|2000-08-25 04:00:00|12431.25|12431.25|12900|12900|12987.5|12987.5|12425|12425|8279000
967435200000|2000-08-28 04:00:00|12987.5|12987.5|13150|13150|13318.75|13318.75|12975|12975|8536600
967521600000|2000-08-29 04:00:00|13150|13150|13287.5|13287.5|13425|13425|13100|13100|6040000
967608000000|2000-08-30 04:00:00|13075|13075|13031.25|13031.25|13150|13150|12956.25|12956.25|4928800
967694400000|2000-08-31 04:00:00|13187.5|13187.5|13201.953|13201.953|13418.75|13418.75|13162.5|13162.5|5469500
967780800000|2000-09-01 04:00:00|13306.25|13306.25|13362.5|13362.5|13493.75|13493.75|13262.5|13262.5|5776300
968126400000|2000-09-05 04:00:00|13281.25|13281.25|13118.75|13118.75|13331.25|13331.25|13081.25|13081.25|4112100
968212800000|2000-09-06 04:00:00|13087.5|13087.5|13143.75|13143.75|13487.5|13487.5|13037.5|13037.5|6473000
968299200000|2000-09-07 04:00:00|13187.5|13187.5|13337.109|13337.109|13450|13450|13187.5|13187.5|4622800
968385600000|2000-09-08 04:00:00|13250|13250|12950|12950|13293.75|13293.75|12937.5|12937.5|4993700
968644800000|2000-09-11 04:00:00|12787.5|12787.5|12450|12450|12825|12825|12362.5|12362.5|7617700
968731200000|2000-09-12 04:00:00|12481.25|12481.25|12500|12500|12687.5|12687.5|12406.25|12406.25|5001700
968817600000|2000-09-13 04:00:00|12312.5|12312.5|12768.75|12768.75|12881.25|12881.25|12275|12275|5473600
968904000000|2000-09-14 04:00:00|12800|12800|12687.5|12687.5|12918.75|12918.75|12631.25|12631.25|4425500
968990400000|2000-09-15 04:00:00|12681.25|12681.25|12500|12500|12725|12725|12475|12475|5481700
969249600000|2000-09-18 04:00:00|12525|12525|12325|12325|12600|12600|12306.25|12306.25|3932800
969336000000|2000-09-19 04:00:00|12275|12275|12493.75|12493.75|12625|12625|12256.25|12256.25|3342500
969422400000|2000-09-20 04:00:00|12468.75|12468.75|12475|12475|12656.25|12656.25|12350|12350|4623400
969508800000|2000-09-21 04:00:00|12418.75|12418.75|12150|12150|12668.75|12668.75|12000|12000|4302200
969595200000|2000-09-22 04:00:00|12300|12300|12387.5|12387.5|12431.25|12431.25|12131.25|12131.25|5930100
969854400000|2000-09-25 04:00:00|12450|12450|12300|12300|12662.5|12662.5|12100|12100|4291000
969940800000|2000-09-26 04:00:00|12000|12000|11912.5|11912.5|12187.5|12187.5|11837.5|11837.5|6217200
970027200000|2000-09-27 04:00:00|12006.25|12006.25|11800|11800|12031.25|12031.25|11550|11550|5948900
970113600000|2000-09-28 04:00:00|11737.5|11737.5|11525|11525|11887.5|11887.5|11500|11500|5309100
970200000000|2000-09-29 04:00:00|11550|11550|11262.5|11262.5|11693.75|11693.75|11025|11025|9594600
970459200000|2000-10-02 04:00:00|11262.5|11262.5|11781.25|11781.25|11962.5|11962.5|11262.5|11262.5|8872200
970545600000|2000-10-03 04:00:00|11887.5|11887.5|11056.25|11056.25|11937.5|11937.5|11000|11000|11744200
970632000000|2000-10-04 04:00:00|11037.5|11037.5|11437.5|11437.5|11487.5|11487.5|10856.25|10856.25|11668900
970718400000|2000-10-05 04:00:00|11381.25|11381.25|11318.75|11318.75|11456.25|11456.25|11156.25|11156.25|5547000
970804800000|2000-10-06 04:00:00|11400|11400|11600|11600|11612.5|11612.5|11275|11275|6108400
971064000000|2000-10-09 04:00:00|11593.75|11593.75|11793.75|11793.75|11937.5|11937.5|11431.25|11431.25|4898000
971150400000|2000-10-10 04:00:00|11662.5|11662.5|11487.5|11487.5|11712.5|11712.5|11243.75|11243.75|5614200
971236800000|2000-10-11 04:00:00|11187.5|11187.5|11200|11200|11293.75|11293.75|10750|10750|8776000
971323200000|2000-10-12 04:00:00|11425|11425|10312.5|10312.5|11437.5|11437.5|10312.5|10312.5|9704900
971409600000|2000-10-13 04:00:00|10418.75|10418.75|10906.25|10906.25|11043.75|11043.75|10418.75|10418.75|9092600
971668800000|2000-10-16 04:00:00|11150|11150|11112.5|11112.5|11312.5|11312.5|10856.25|10856.25|7710400
971755200000|2000-10-17 04:00:00|11193.75|11193.75|11300|11300|11387.5|11387.5|10856.25|10856.25|8882500
971841600000|2000-10-18 04:00:00|9675|9675|9543.75|9543.75|9912.5|9912.5|9025|9025|29777800
971928000000|2000-10-19 04:00:00|9800|9800|9643.75|9643.75|9850|9850|9268.75|9268.75|17966900
972014400000|2000-10-20 04:00:00|9512.5|9512.5|9475|9475|9712.5|9712.5|9418.75|9418.75|9370300
972273600000|2000-10-23 04:00:00|9493.75|9493.75|9287.5|9287.5|9500|9500|9106.25|9106.25|9338600
972360000000|2000-10-24 04:00:00|9300|9300|9143.75|9143.75|9437.5|9437.5|9018.75|9018.75|8826200
972446400000|2000-10-25 04:00:00|9050|9050|8756.25|8756.25|9093.75|9093.75|8693.75|8693.75|14058500
972532800000|2000-10-26 04:00:00|8800|8800|9275|9275|9287.5|9287.5|8762.5|8762.5|10137600
972619200000|2000-10-27 04:00:00|9300|9300|9368.75|9368.75|9368.75|9368.75|9100|9100|6431400
972882000000|2000-10-30 05:00:00|9350|9350|9331.25|9331.25|9375|9375|9031.25|9031.25|8085000
972968400000|2000-10-31 05:00:00|9375|9375|9850|9850|9912.5|9912.5|9375|9375|10903500
973054800000|2000-11-01 05:00:00|9843.75|9843.75|9856.25|9856.25|9987.5|9987.5|9725|9725|7466200
973141200000|2000-11-02 05:00:00|9900|9900|10193.75|10193.75|10231.25|10231.25|9850|9850|7445100
973227600000|2000-11-03 05:00:00|10250|10250|10012.5|10012.5|10262.5|10262.5|9937.5|9937.5|5848500
973486800000|2000-11-06 05:00:00|9987.5|9987.5|10031.25|10031.25|10237.5|10237.5|9943.75|9943.75|4448500
973573200000|2000-11-07 05:00:00|10112.5|10112.5|10231.25|10231.25|10350|10350|10068.75|10068.75|5420600
973659600000|2000-11-08 05:00:00|10362.5|10362.5|10000|10000|10375|10375|9925|9925|6990800
973746000000|2000-11-09 05:00:00|9675|9675|9943.75|9943.75|10000|10000|9568.75|9568.75|9047900
973832400000|2000-11-10 05:00:00|9800|9800|9300|9300|9837.5|9837.5|9300|9300|6807900
974091600000|2000-11-13 05:00:00|9181.25|9181.25|9743.75|9743.75|9943.75|9943.75|9150|9150|8684900
974178000000|2000-11-14 05:00:00|9925|9925|9950|9950|9987.5|9987.5|9850|9850|5150900
974264400000|2000-11-15 05:00:00|9950|9950|9937.5|9937.5|10006.25|10006.25|9762.5|9762.5|4160300
974350800000|2000-11-16 05:00:00|9925|9925|9825|9825|9968.75|9968.75|9825|9825|3739700
974437200000|2000-11-17 05:00:00|9831.25|9831.25|10193.75|10193.75|10250|10250|9825|9825|7717400
974696400000|2000-11-20 05:00:00|10150|10150|10325|10325|10325|10325|10087.5|10087.5|7426600
974782800000|2000-11-21 05:00:00|10325|10325|9850|9850|10437.5|10437.5|9850|9850|7180700
974869200000|2000-11-22 05:00:00|9850|9850|9850|9850|10081.25|10081.25|9831.25|9831.25|5537100
975042000000|2000-11-24 05:00:00|9937.5|9937.5|9993.75|9993.75|10175|10175|9925|9925|2497500
975301200000|2000-11-27 05:00:00|10043.75|10043.75|9843.75|9843.75|10200|10200|9843.75|9843.75|3866200
975387600000|2000-11-28 05:00:00|9875|9875|9787.5|9787.5|10075|10075|9737.5|9737.5|4799100
975474000000|2000-11-29 05:00:00|9775|9775|9981.25|9981.25|9993.75|9993.75|9668.75|9668.75|5524600
975560400000|2000-11-30 05:00:00|9800|9800|9350|9350|9800|9800|9225|9225|10651400
975646800000|2000-12-01 05:00:00|9443.75|9443.75|9562.5|9562.5|9931.25|9931.25|9437.5|9437.5|7525100
975906000000|2000-12-04 05:00:00|9600|9600|9837.5|9837.5|9918.75|9918.75|9575|9575|5566800
975992400000|2000-12-05 05:00:00|10043.75|10043.75|10337.5|10337.5|10475|10475|9962.5|9962.5|7804200
976078800000|2000-12-06 05:00:00|10175|10175|9675|9675|10181.25|10181.25|9481.25|9481.25|10096900
976165200000|2000-12-07 05:00:00|9506.25|9506.25|9537.5|9537.5|9593.75|9593.75|9312.5|9312.5|7922000
976251600000|2000-12-08 05:00:00|9800|9800|9700|9700|9900|9900|9575|9575|6139700
976510800000|2000-12-11 05:00:00|9650|9650|9500|9500|9825|9825|9375|9375|6185600
976597200000|2000-12-12 05:00:00|9525|9525|9387.5|9387.5|9612.5|9612.5|9250|9250|7913300
976683600000|2000-12-13 05:00:00|9487.5|9487.5|9125|9125|9662.5|9662.5|9068.75|9068.75|6992600
976770000000|2000-12-14 05:00:00|9200|9200|9243.75|9243.75|9368.75|9368.75|9181.25|9181.25|6131400
976856400000|2000-12-15 05:00:00|9000|9000|8781.25|8781.25|9068.75|9068.75|8731.25|8731.25|14254400
977115600000|2000-12-18 05:00:00|8837.5|8837.5|9050|9050|9050|9050|8837.5|8837.5|7693800
977202000000|2000-12-19 05:00:00|9018.75|9018.75|9012.5|9012.5|9443.75|9443.75|8981.25|8981.25|7705300
977288400000|2000-12-20 05:00:00|8587.5|8587.5|8600|8600|8800|8800|8481.25|8481.25|12579700
977374800000|2000-12-21 05:00:00|8550|8550|8156.25|8156.25|8793.75|8793.75|8006.25|8006.25|12725600
977461200000|2000-12-22 05:00:00|8450|8450|8900|8900|8937.5|8937.5|8450|8450|9514000
977806800000|2000-12-26 05:00:00|8900|8900|8481.25|8481.25|8956.25|8956.25|8425|8425|6052300
977893200000|2000-12-27 05:00:00|8475|8475|8468.75|8468.75|8812.5|8812.5|8356.25|8356.25|8245100
977979600000|2000-12-28 05:00:00|8350|8350|8525|8525|8818.75|8818.75|8212.5|8212.5|9798600
978066000000|2000-12-29 05:00:00|8693.75|8693.75|8500|8500|8693.75|8693.75|8425|8425|6943700
978411600000|2001-01-02 05:00:00|8450|8450|8481.25|8481.25|8750|8750|8412.5|8412.5|8007200
978498000000|2001-01-03 05:00:00|8375|8375|9462.5|9462.5|9500|9500|8375|8375|12772400
978584400000|2001-01-04 05:00:00|9475|9475|9318.75|9318.75|9975|9975|9268.75|9268.75|15420600
978670800000|2001-01-05 05:00:00|9393.75|9393.75|9400|9400|9468.75|9468.75|9100|9100|8043200
978930000000|2001-01-08 05:00:00|9350|9350|9356.25|9356.25|9393.75|9393.75|9156.25|9156.25|6064800
979016400000|2001-01-09 05:00:00|9443.75|9443.75|9256.25|9256.25|9575|9575|9143.75|9143.75|7522100
979102800000|2001-01-10 05:00:00|9250|9250|9343.75|9343.75|9493.75|9493.75|9168.75|9168.75|7656100
979189200000|2001-01-11 05:00:00|9293.75|9293.75|9368.75|9368.75|9425|9425|9125|9125|9635000
979275600000|2001-01-12 05:00:00|9368.75|9368.75|9381.25|9381.25|9643.75|9643.75|9237.5|9237.5|6448000
979621200000|2001-01-16 05:00:00|9375|9375|9275|9275|9400|9400|9181.25|9181.25|5671900
979707600000|2001-01-17 05:00:00|9537.5|9537.5|9668.75|9668.75|9775|9775|9431.25|9431.25|9728400
979794000000|2001-01-18 05:00:00|10437.5|10437.5|10831.25|10831.25|11000|11000|10350|10350|25244900
979880400000|2001-01-19 05:00:00|10750|10750|11125|11125|11393.75|11393.75|10725|10725|14762200
980139600000|2001-01-22 05:00:00|10950|10950|10856.25|10856.25|10993.75|10993.75|10818.75|10818.75|9618500
980226000000|2001-01-23 05:00:00|10956.25|10956.25|10906.25|10906.25|10993.75|10993.75|10762.5|10762.5|9827900
980312400000|2001-01-24 05:00:00|10906.25|10906.25|11043.75|11043.75|11143.75|11143.75|10893.75|10893.75|6760900
980398800000|2001-01-25 05:00:00|11012.5|11012.5|11075|11075|11112.5|11112.5|10943.75|10943.75|4982100
980485200000|2001-01-26 05:00:00|10962.5|10962.5|11418.75|11418.75|11525|11525|10918.75|10918.75|9095200
980744400000|2001-01-29 05:00:00|11250|11250|11498|11498|11550|11550|11247|11247|5125000
980830800000|2001-01-30 05:00:00|11500|11500|11661|11661|11675|11675|11340|11340|8242000
980917200000|2001-01-31 05:00:00|11575|11575|11200|11200|11675|11675|11200|11200|8314200
981003600000|2001-02-01 05:00:00|11240|11240|11405|11405|11434|11434|11120|11120|5581300
981090000000|2001-02-02 05:00:00|11275|11275|11027|11027|11399|11399|10960|10960|5428400
981349200000|2001-02-05 05:00:00|10940|10940|11222|11222|11260|11260|10930|10930|5113700
981435600000|2001-02-06 05:00:00|11223|11223|11419|11419|11569|11569|11120|11120|7526400
981522000000|2001-02-07 05:00:00|11340|11340|11691|11691|11760|11760|11267|11267|9006900
981608400000|2001-02-08 05:00:00|11691|11691|11410|11410|11820|11820|11403|11403|8380800
981694800000|2001-02-09 05:00:00|11403|11403|11200|11200|11499|11499|11100|11100|6318900
981954000000|2001-02-12 05:00:00|11055|11055|11490|11490|11572|11572|11030|11030|6729300
982040400000|2001-02-13 05:00:00|11415|11415|11375|11375|11738|11738|11307|11307|7193200
982126800000|2001-02-14 05:00:00|11375|11375|11510|11510|11617|11617|11250|11250|7032900
982213200000|2001-02-15 05:00:00|11680|11680|11678|11678|11864|11864|11638|11638|8098700
982299600000|2001-02-16 05:00:00|11455|11455|11500|11500|11575|11575|11394|11394|7073000
982645200000|2001-02-20 05:00:00|11455|11455|11150|11150|11560|11560|11078|11078|6748300
982731600000|2001-02-21 05:00:00|10955|10955|10751|10751|11150|11150|10729|10729|9158200
982818000000|2001-02-22 05:00:00|10650|10650|10890|10890|11090|11090|10338|10338|11709500
982904400000|2001-02-23 05:00:00|10750|10750|10400|10400|10750|10750|10025|10025|15276700
983163600000|2001-02-26 05:00:00|10580|10580|10530|10530|10580|10580|10183|10183|8344100
983250000000|2001-02-27 05:00:00|10490|10490|10259|10259|10687|10687|10256|10256|9787900
983336400000|2001-02-28 05:00:00|10295|10295|9990|9990|10354|10354|9910|9910|11933200
983422800000|2001-03-01 05:00:00|9930|9930|10605|10605|10640|10640|9750|9750|15102100
983509200000|2001-03-02 05:00:00|10400|10400|10230|10230|10765|10765|10094|10094|14745500
983768400000|2001-03-05 05:00:00|10281|10281|10491|10491|10560|10560|10264|10264|6743900
983854800000|2001-03-06 05:00:00|10625|10625|10600|10600|10840|10840|10525|10525|8120000
983941200000|2001-03-07 05:00:00|10745|10745|10755|10755|10825|10825|10566|10566|7788900
984027600000|2001-03-08 05:00:00|10717|10717|10647|10647|10734|10734|10537|10537|6793600
984114000000|2001-03-09 05:00:00|10500|10500|9929|9929|10501|10501|9790.5|9790.5|16688100
984373200000|2001-03-12 05:00:00|9790|9790|9549|9549|9840|9840|9502|9502|14494800
984459600000|2001-03-13 05:00:00|9510|9510|9839|9839|9844|9844|9420|9420|12127900
984546000000|2001-03-14 05:00:00|9540|9540|9496|9496|9890|9890|9334|9334|14246600
984632400000|2001-03-15 05:00:00|9600|9600|9556|9556|9787|9787|9517|9517|8420000
984718800000|2001-03-16 05:00:00|9390|9390|9010|9010|9394|9394|8820|8820|20038100
984978000000|2001-03-19 05:00:00|9100|9100|9260|9260|9280|9280|8920|8920|10235900
985064400000|2001-03-20 05:00:00|9160|9160|8830|8830|9203|9203|8810|8810|10102700
985150800000|2001-03-21 05:00:00|8845|8845|8908|8908|9160|9160|8775|8775|11013100
985237200000|2001-03-22 05:00:00|8912|8912|8910|8910|9100|9100|8765|8765|13329800
985323600000|2001-03-23 05:00:00|9350|9350|9351|9351|9499|9499|9029|9029|12233600
985582800000|2001-03-26 05:00:00|9525|9525|9540|9540|9566|9566|9375|9375|8581200
985669200000|2001-03-27 05:00:00|9400|9400|9950|9950|10000|10000|9397|9397|11851700
985755600000|2001-03-28 05:00:00|9790|9790|9441|9441|9845|9845|9425|9425|11890900
985842000000|2001-03-29 05:00:00|9446|9446|9504|9504|9707|9707|9426|9426|10553700
985928400000|2001-03-30 05:00:00|9650|9650|9618|9618|9756|9756|9514|9514|9485600
986184000000|2001-04-02 04:00:00|9745|9745|9466|9466|9810|9810|9358|9358|8787000
986270400000|2001-04-03 04:00:00|9460|9460|9039|9039|9465|9465|9010|9010|13330200
986356800000|2001-04-04 04:00:00|9045|9045|9200|9200|9405|9405|9005|9005|13515900
986443200000|2001-04-05 04:00:00|9580|9580|9821|9821|10000|10000|9551|9551|12506100
986529600000|2001-04-06 04:00:00|9800|9800|9795|9795|10000|10000|9640|9640|13424200
986788800000|2001-04-09 04:00:00|9850|9850|9600|9600|9874|9874|9380|9380|9487700
986875200000|2001-04-10 04:00:00|9700|9700|9905|9905|9990|9990|9656|9656|10501300
986961600000|2001-04-11 04:00:00|10150|10150|9743|9743|10194|10194|9580|9580|11499300
987048000000|2001-04-12 04:00:00|9640|9640|9620|9620|9750|9750|9515|9515|9390200
987393600000|2001-04-16 04:00:00|9620|9620|9675|9675|9989|9989|9520|9520|9189200
987480000000|2001-04-17 04:00:00|9700|9700|9970|9970|9988|9988|9700|9700|9957800
987566400000|2001-04-18 04:00:00|10300|10300|10650|10650|11000|11000|10230|10230|19881500
987652800000|2001-04-19 04:00:00|11200|11200|11447|11447|11590|11590|11045|11045|25825000
987739200000|2001-04-20 04:00:00|11435|11435|11483|11483|11640|11640|11375|11375|12760000
987998400000|2001-04-23 04:00:00|11401|11401|11200|11200|11405|11405|11168|11168|8537500
988084800000|2001-04-24 04:00:00|11340|11340|11267|11267|11475|11475|11230|11230|8742000
988171200000|2001-04-25 04:00:00|11200|11200|11485|11485|11485|11485|11199|11199|6858500
988257600000|2001-04-26 04:00:00|11495|11495|11374|11374|11670|11670|11368|11368|7346100
988344000000|2001-04-27 04:00:00|11680|11680|11620|11620|11690|11690|11455|11455|7411900
988603200000|2001-04-30 04:00:00|11640|11640|11514|11514|11805|11805|11472|11472|7357200
988689600000|2001-05-01 04:00:00|11585|11585|11851|11851|11865|11865|11490|11490|7790800
988776000000|2001-05-02 04:00:00|11830|11830|11540|11540|11895|11895|11374|11374|9706200
988862400000|2001-05-03 04:00:00|11460|11460|11370|11370|11510|11510|11235|11235|6578000
988948800000|2001-05-04 04:00:00|11200|11200|11586|11586|11586|11586|11120|11120|8681400
989208000000|2001-05-07 04:00:00|11620|11620|11590|11590|11725|11725|11500|11500|6088900
989294400000|2001-05-08 04:00:00|11725|11725|11770|11770|11775|11775|11550|11550|7606000
989380800000|2001-05-09 04:00:00|11620|11620|11698|11698|11818|11818|11530|11530|7680200
989467200000|2001-05-10 04:00:00|11850|11850|11520|11520|11890|11890|11520|11520|7994300
989553600000|2001-05-11 04:00:00|11375|11375|11181|11181|11415|11415|11096|11096|8391200
989812800000|2001-05-14 04:00:00|11120|11120|11256|11256|11318|11318|11100|11100|5254800
989899200000|2001-05-15 04:00:00|11350|11350|11358|11358|11415|11415|11250|11250|5873400
989985600000|2001-05-16 04:00:00|11250|11250|11580|11580|11580|11580|11220|11220|7797800
990072000000|2001-05-17 04:00:00|11580|11580|11507|11507|11709|11709|11505|11505|6887700
990158400000|2001-05-18 04:00:00|11507|11507|11744|11744|11768|11768|11490|11490|6714900
990417600000|2001-05-21 04:00:00|11795|11795|11904|11904|11990|11990|11755|11755|8411400
990504000000|2001-05-22 04:00:00|11970|11970|11801|11801|11970|11970|11725|11725|6005300
990590400000|2001-05-23 04:00:00|11780|11780|11740|11740|11895|11895|11710|11710|6403100
990676800000|2001-05-24 04:00:00|11750|11750|11960|11960|11960|11960|11750|11750|7726900
990763200000|2001-05-25 04:00:00|11952|11952|11780|11780|11990|11990|11776|11776|5629100
991108800000|2001-05-29 04:00:00|11735|11735|11527|11527|11759|11759|11508|11508|5818000
991195200000|2001-05-30 04:00:00|11400|11400|11265|11265|11410|11410|11200|11200|9598700
991281600000|2001-05-31 04:00:00|11265|11265|11180|11180|11386|11386|11164|11164|6757600
991368000000|2001-06-01 04:00:00|11250|11250|11289|11289|11360|11360|11190|11190|5138900
991627200000|2001-06-04 04:00:00|11325|11325|11364|11364|11475|11475|11285|11285|3812200
991713600000|2001-06-05 04:00:00|11364|11364|11697|11697|11760|11760|11356|11356|6154400
991800000000|2001-06-06 04:00:00|11760|11760|11750|11750|11900|11900|11650|11650|9625700
991886400000|2001-06-07 04:00:00|11700|11700|11725|11725|11825|11825|11700|11700|6423700
991972800000|2001-06-08 04:00:00|11750|11750|11610|11610|11750|11750|11560|11560|3099100
992232000000|2001-06-11 04:00:00|11630|11630|11736|11736|11814|11814|11610|11610|6542700
992318400000|2001-06-12 04:00:00|11675|11675|11725|11725|11780|11780|11555|11555|7301500
992404800000|2001-06-13 04:00:00|11725|11725|11654|11654|11847|11847|11653|11653|5703200
992491200000|2001-06-14 04:00:00|11560|11560|11575|11575|11608|11608|11399|11399|7502500
992577600000|2001-06-15 04:00:00|11510|11510|11360|11360|11545|11545|11338|11338|12584600
992836800000|2001-06-18 04:00:00|11398|11398|11427|11427|11544|11544|11331|11331|5185000
992923200000|2001-06-19 04:00:00|11626|11626|11484|11484|11725|11725|11456|11456|6153600
993009600000|2001-06-20 04:00:00|11350|11350|11309|11309|11499|11499|11176|11176|8832900
993096000000|2001-06-21 04:00:00|11215|11215|11260|11260|11470|11470|11136|11136|8157400
993182400000|2001-06-22 04:00:00|11260|11260|11287|11287|11443|11443|11250|11250|5607200
993441600000|2001-06-25 04:00:00|11375|11375|11265|11265|11490|11490|11178|11178|5676500
993528000000|2001-06-26 04:00:00|11125|11125|11304|11304|11405|11405|11110|11110|7081900
993614400000|2001-06-27 04:00:00|11310|11310|11352|11352|11418|11418|11245|11245|4814100
993700800000|2001-06-28 04:00:00|11380|11380|11510|11510|11695|11695|11375|11375|8181200
993787200000|2001-06-29 04:00:00|11560|11560|11300|11300|11665|11665|11300|11300|9477400
994046400000|2001-07-02 04:00:00|11350|11350|11435|11435|11540|11540|11296|11296|5915800
994132800000|2001-07-03 04:00:00|11410|11410|11298|11298|11419|11419|11276|11276|3325800
994305600000|2001-07-05 04:00:00|11260|11260|11210|11210|11326|11326|11179|11179|4419000
994392000000|2001-07-06 04:00:00|11090|11090|10650|10650|11090|11090|10581|10581|11708000
994651200000|2001-07-09 04:00:00|10650|10650|10472|10472|10695|10695|10365|10365|9312600
994737600000|2001-07-10 04:00:00|10473|10473|10196|10196|10540|10540|10160|10160|10267200
994824000000|2001-07-11 04:00:00|10160|10160|10385|10385|10413|10413|10156|10156|8896300
994910400000|2001-07-12 04:00:00|10590|10590|10725|10725|10780|10780|10562|10562|8767200
994996800000|2001-07-13 04:00:00|10615|10615|10853|10853|10930|10930|10611|10611|7841800
995256000000|2001-07-16 04:00:00|10853|10853|10782|10782|10938|10938|10728|10728|5330100
995342400000|2001-07-17 04:00:00|10610|10610|10853|10853|10858|10858|10475|10475|8662400
995428800000|2001-07-18 04:00:00|10610|10610|10428|10428|10760|10760|10320|10320|11687900
995515200000|2001-07-19 04:00:00|10560|10560|10400|10400|10600|10600|10310|10310|13646100
995601600000|2001-07-20 04:00:00|10340|10340|10570|10570|10570|10570|10303|10303|8991700
995860800000|2001-07-23 04:00:00|10570|10570|10585|10585|10695|10695|10530|10530|6315700
995947200000|2001-07-24 04:00:00|10485|10485|10451|10451|10615|10615|10379|10379|7299800
996033600000|2001-07-25 04:00:00|10450|10450|10489|10489|10570|10570|10273|10273|6247700
996120000000|2001-07-26 04:00:00|10475|10475|10600|10600|10600|10600|10293|10293|8430700
996206400000|2001-07-27 04:00:00|10475|10475|10470|10470|10595|10595|10411|10411|4346500
996465600000|2001-07-30 04:00:00|10490|10490|10585|10585|10625|10625|10476|10476|4030800
996552000000|2001-07-31 04:00:00|10590|10590|10521|10521|10700|10700|10515|10515|5603000
996638400000|2001-08-01 04:00:00|10535|10535|10706|10706|10850|10850|10531|10531|6036100
996724800000|2001-08-02 04:00:00|10850|10850|10880|10880|10947|10947|10721|10721|5675100
996811200000|2001-08-03 04:00:00|10780|10780|10818|10818|11009|11009|10710|10710|3704100
997070400000|2001-08-06 04:00:00|10725|10725|10651|10651|10737|10737|10579|10579|4176800
997156800000|2001-08-07 04:00:00|10580|10580|10625|10625|10737|10737|10526|10526|4029300
997243200000|2001-08-08 04:00:00|10500|10500|10419|10419|10610|10610|10410|10410|6398000
997329600000|2001-08-09 04:00:00|10370|10370|10408|10408|10454|10454|10270|10270|6763200
997416000000|2001-08-10 04:00:00|10385|10385|10495|10495|10495|10495|10281|10281|5254800
997675200000|2001-08-13 04:00:00|10500|10500|10586|10586|10664|10664|10465|10465|6024400
997761600000|2001-08-14 04:00:00|10650|10650|10620|10620|10685|10685|10540|10540|5730200
997848000000|2001-08-15 04:00:00|10635|10635|10501|10501|10659|10659|10501|10501|4713100
997934400000|2001-08-16 04:00:00|10420|10420|10575|10575|10602|10602|10366|10366|6215700
998020800000|2001-08-17 04:00:00|10549|10549|10459|10459|10549|10549|10390|10390|7006400
998280000000|2001-08-20 04:00:00|10468|10468|10410|10410|10500|10500|10280|10280|5612700
998366400000|2001-08-21 04:00:00|10385|10385|10189|10189|10497|10497|10140|10140|6516000
998452800000|2001-08-22 04:00:00|10250|10250|10396|10396|10404|10404|10176|10176|8041900
998539200000|2001-08-23 04:00:00|10400|10400|10300|10300|10470|10470|10300|10300|5475000
998625600000|2001-08-24 04:00:00|10395|10395|10699|10699|10780|10780|10341|10341|7711900
998884800000|2001-08-27 04:00:00|10699|10699|10686|10686|10820|10820|10664|10664|4540900
998971200000|2001-08-28 04:00:00|10690|10690|10495|10495|10717|10717|10487|10487|5908100
999057600000|2001-08-29 04:00:00|10575|10575|10413|10413|10590|10590|10382|10382|4840300
999144000000|2001-08-30 04:00:00|10275|10275|10036|10036|10340|10340|9886|9886|15015900
999230400000|2001-08-31 04:00:00|10100|10100|9995|9995|10136|10136|9924|9924|8128100
999576000000|2001-09-04 04:00:00|10015|10015|10149|10149|10313|10313|9929|9929|9891800
999662400000|2001-09-05 04:00:00|10150|10150|10035|10035|10283|10283|9961|9961|11880700
999748800000|2001-09-06 04:00:00|10068|10068|9800|9800|10068.01|10068.01|9765|9765|9033300
999835200000|2001-09-07 04:00:00|9790|9790|9659|9659|9815|9815|9600|9600|10512700
1000094400000|2001-09-10 04:00:00|9600|9600|9647|9647|9740|9740|9559|9559|10312000
1000699200000|2001-09-17 04:00:00|9390|9390|9334|9334|9586|9586|9255|9255|15138100
1000785600000|2001-09-18 04:00:00|9400|9400|9640|9640|9675|9675|9368|9368|12305000
1000872000000|2001-09-19 04:00:00|9640|9640|9600|9600|9685|9685|9245|9245|14884200
1000958400000|2001-09-20 04:00:00|9410|9410|9340|9340|9575|9575|9285|9285|15182900
1001044800000|2001-09-21 04:00:00|9060|9060|9050|9050|9350|9350|8950|8950|18364700
1001304000000|2001-09-24 04:00:00|9180|9180|9480|9480|9554|9554|9180|9180|11201800
1001390400000|2001-09-25 04:00:00|9410|9410|9445|9445|9600|9600|9341|9341|12575500
1001476800000|2001-09-26 04:00:00|9445|9445|9130|9130|9445|9445|9030|9030|13724300
1001563200000|2001-09-27 04:00:00|9130|9130|9000|9000|9150|9150|8749|8749|13172300
1001649600000|2001-09-28 04:00:00|9020|9020|9172|9172|9271|9271|8990|8990|11077200
1001908800000|2001-10-01 04:00:00|9172|9172|9271|9271|9348|9348|9134|9134|8676200
1001995200000|2001-10-02 04:00:00|9230|9230|9377|9377|9390|9390|9210|9210|7221200
1002081600000|2001-10-03 04:00:00|9290|9290|9695|9695|9762|9762|9240|9240|11118800
1002168000000|2001-10-04 04:00:00|9715|9715|9731|9731|9888|9888|9680|9680|9785100
1002254400000|2001-10-05 04:00:00|9665|9665|9802|9802|9845|9845|9537|9537|9733000
1002513600000|2001-10-08 04:00:00|9803|9803|9850|9850|9900|9900|9675|9675|7093400
1002600000000|2001-10-09 04:00:00|9850|9850|9714|9714|9850|9850|9676|9676|7525300
1002686400000|2001-10-10 04:00:00|9500|9500|9725|9725|9730|9730|9490|9490|10636900
1002772800000|2001-10-11 04:00:00|9770|9770|9940|9940|9940|9940|9665|9665|11540500
1002859200000|2001-10-12 04:00:00|9870|9870|10084|10084|10100|10100|9800|9800|11501200
1003118400000|2001-10-15 04:00:00|9985|9985|10200|10200|10276|10276|9985|9985|10205400
1003204800000|2001-10-16 04:00:00|10187|10187|10185|10185|10300|10300|9966|9966|12051200
1003291200000|2001-10-17 04:00:00|10630|10630|10290|10290|10670|10670|10290|10290|18920500
1003377600000|2001-10-18 04:00:00|10305|10305|10126|10126|10375|10375|10078|10078|10697000
1003464000000|2001-10-19 04:00:00|10165|10165|10265|10265|10274|10274|10007|10007|11771900
1003723200000|2001-10-22 04:00:00|10265|10265|10525|10525|10578|10578|10190|10190|7624100
1003809600000|2001-10-23 04:00:00|10575|10575|10581|10581|10669|10669|10455|10455|7429300
1003896000000|2001-10-24 04:00:00|10650|10650|10857|10857|10875|10875|10609.1|10609.1|8299700
1003982400000|2001-10-25 04:00:00|10805|10805|11066|11066|11085|11085|10675|10675|9683700
1004068800000|2001-10-26 04:00:00|11000|11000|11116|11116|11210|11210|10962|10962|10145000
1004331600000|2001-10-29 05:00:00|11050|11050|10862|10862|11070|11070|10862|10862|7073000
1004418000000|2001-10-30 05:00:00|10780|10780|10865|10865|10975|10975|10776|10776|8626300
1004504400000|2001-10-31 05:00:00|10960|10960|10807|10807|11112|11112|10807|10807|7177700
1004590800000|2001-11-01 05:00:00|10725|10725|10989|10989|11017|11017|10690|10690|8024300
1004677200000|2001-11-02 05:00:00|10915|10915|10950|10950|11030|11030|10877|10877|6216900
1004936400000|2001-11-05 05:00:00|10995|10995|10997|10997|11059|11059|10908|10908|5708200
1005022800000|2001-11-06 05:00:00|10960|10960|11419|11419|11480|11480|10900|10900|8509700
1005109200000|2001-11-07 05:00:00|11305|11305|11385|11385|11520|11520|11303|11303|10129700
1005195600000|2001-11-08 05:00:00|11396|11396|11381|11381|11556|11556|11361|11361|7991200
1005282000000|2001-11-09 05:00:00|11310|11310|11408|11408|11490|11490|11310|11310|5045900
1005541200000|2001-11-12 05:00:00|11300|11300|11486|11486|11490|11490|11205|11205|5608400
1005627600000|2001-11-13 05:00:00|11570|11570|11670|11670|11700|11700|11570|11570|9217300
1005714000000|2001-11-14 05:00:00|11670|11670|11435|11435|11685|11685|11333|11333|8091900
1005800400000|2001-11-15 05:00:00|11410|11410|11475|11475|11633|11633|11384|11384|7013800
1005886800000|2001-11-16 05:00:00|11500|11500|11450|11450|11500|11500|11255|11255|6663900
1006146000000|2001-11-19 05:00:00|11470|11470|11500|11500|11580|11580|11377|11377|4931300
1006232400000|2001-11-20 05:00:00|11435|11435|11544|11544|11680|11680|11425|11425|6452600
1006318800000|2001-11-21 05:00:00|11495|11495|11434|11434|11525|11525|11305|11305|4184700
1006491600000|2001-11-23 05:00:00|11429|11429|11535|11535|11537|11537|11372|11372|1714000
1006750800000|2001-11-26 05:00:00|11590|11590|11633|11633|11640|11640|11520|11520|4854300
1006837200000|2001-11-27 05:00:00|11625|11625|11420|11420|11630|11630|11407|11407|6894300
1006923600000|2001-11-28 05:00:00|11410|11410|11215|11215|11438|11438|11210|11210|6161300
1007010000000|2001-11-29 05:00:00|11290|11290|11443|11443|11455|11455|11181|11181|6129000
1007096400000|2001-11-30 05:00:00|11443|11443|11559|11559|11594|11594|11380|11380|1342900
1007355600000|2001-12-03 05:00:00|11480|11480|11413|11413|11485|11485|11321|11321|5785800
1007442000000|2001-12-04 05:00:00|11430|11430|11664|11664|11672|11672|11338|11338|6585900
1007528400000|2001-12-05 05:00:00|11685|11685|12140|12140|12198|12198|11665|11665|14646400
1007614800000|2001-12-06 05:00:00|12050|12050|12014|12014|12170|12170|11980|11980|11225700
1007701200000|2001-12-07 05:00:00|11950|11950|12040|12040|12100|12100|11875|11875|6889300
1007960400000|2001-12-10 05:00:00|12000|12000|11966|11966|12100|12100|11941|11941|5570900
1008046800000|2001-12-11 05:00:00|12040|12040|12150|12150|12274|12274|11980|11980|7793200
1008133200000|2001-12-12 05:00:00|12112|12112|12320|12320|12321|12321|12006|12006|7977900
1008219600000|2001-12-13 05:00:00|12155|12155|12025|12025|12230|12230|12012|12012|8061000
1008306000000|2001-12-14 05:00:00|12080|12080|12110|12110|12148|12148|11941|11941|7036000
1008565200000|2001-12-17 05:00:00|12015|12015|12134|12134|12214|12214|12015|12015|6225500
1008651600000|2001-12-18 05:00:00|12151|12151|12220|12220|12297|12297|12135|12135|5596200
1008738000000|2001-12-19 05:00:00|12190|12190|12389|12389|12470|12470|12101|12101|8054200
1008824400000|2001-12-20 05:00:00|12389|12389|12270|12270|12400|12400|12215|12215|6344800
1008910800000|2001-12-21 05:00:00|12270|12270|12200|12200|12350|12350|12171|12171|8659100
1009170000000|2001-12-24 05:00:00|12205|12205|12145|12145|12248|12248|12110|12110|1654400
1009342800000|2001-12-26 05:00:00|12200|12200|12240|12240|12370|12370|12181|12181|3857800
1009429200000|2001-12-27 05:00:00|12275|12275|12350|12350|12393|12393|12264|12264|3826400
1009515600000|2001-12-28 05:00:00|12350|12350|12290|12290|12388|12388|12235|12235|4213900
1009774800000|2001-12-31 05:00:00|12275|12275|12096|12096|12324|12324|12095|12095|3520500
1009947600000|2002-01-02 05:00:00|12060|12060|12150|12150|12150|12150|11980|11980|6862800
1010034000000|2002-01-03 05:00:00|12150|12150|12366|12366|12422|12422|12025|12025|8621700
1010120400000|2002-01-04 05:00:00|12405|12405|12560|12560|12560|12560|12398|12398|8405200
1010379600000|2002-01-07 05:00:00|12500|12500|12405|12405|12619|12619|12370|12370|5939600
1010466000000|2002-01-08 05:00:00|12425|12425|12470|12470|12520|12520|12373|12373|5311800
1010552400000|2002-01-09 05:00:00|12470|12470|12449|12449|12639|12639|12415|12415|6839900
1010638800000|2002-01-10 05:00:00|12375|12375|12214|12214|12400|12400|12142|12142|8926300
1010725200000|2002-01-11 05:00:00|12150|12150|12031|12031|12218|12218|12028|12028|4798300
1010984400000|2002-01-14 05:00:00|12000|12000|11805|11805|12009|12009|11710|11710|10026800
1011070800000|2002-01-15 05:00:00|11805|11805|11885|11885|11970|11970|11772|11772|5647900
1011157200000|2002-01-16 05:00:00|11800|11800|11740|11740|11875|11875|11725|11725|5366300
1011243600000|2002-01-17 05:00:00|11985|11985|11990|11990|12055|12055|11726|11726|11184700
1011330000000|2002-01-18 05:00:00|11425|11425|11425|11425|11490|11490|11281|11281|18440400
1011675600000|2002-01-22 05:00:00|11425|11425|11050|11050|11426|11426|11033|11033|10130500
1011762000000|2002-01-23 05:00:00|11080|11080|10790|10790|11125|11125|10700|10700|12556700
1011848400000|2002-01-24 05:00:00|10880|10880|10872|10872|10973|10973|10707|10707|8581500
1011934800000|2002-01-25 05:00:00|10850|10850|10928|10928|11069|11069|10810|10810|6761800
1012194000000|2002-01-28 05:00:00|10950|10950|10815|10815|11021|11021|10706|10706|7092900
1012280400000|2002-01-29 05:00:00|10815|10815|10300|10300|10856|10856|10241|10241|14509400
1012366800000|2002-01-30 05:00:00|10425|10425|10555|10555|10575|10575|10100|10100|17713500
1012453200000|2002-01-31 05:00:00|10640|10640|10789|10789|10798|10798|10446|10446|9877000
1012539600000|2002-02-01 05:00:00|10764|10764|10800|10800|10930|10930|10664|10664|6799500
1012798800000|2002-02-04 05:00:00|10800|10800|10680|10680|10800|10800|10599|10599|6601900
1012885200000|2002-02-05 05:00:00|10625|10625|10630|10630|10850|10850|10600|10600|6737700
1012971600000|2002-02-06 05:00:00|10670|10670|10663|10663|10782|10782|10533|10533|6681900
1013058000000|2002-02-07 05:00:00|10664|10664|10391|10391|10700|10700|10386|10386|7254300
1013144400000|2002-02-08 05:00:00|10300|10300|10499|10499|10572|10572|10261|10261|8339400
1013403600000|2002-02-11 05:00:00|10500|10500|10738|10738|10769|10769|10451|10451|6271900
1013490000000|2002-02-12 05:00:00|10675|10675|10657|10657|10789|10789|10606|10606|4560800
1013576400000|2002-02-13 05:00:00|10670|10670|10807|10807|10848|10848|10612|10612|5086900
1013662800000|2002-02-14 05:00:00|10900|10900|10789|10789|10915|10915|10720|10720|5818500
1013749200000|2002-02-15 05:00:00|10480|10480|10289|10289|10480|10480|10170|10170|18261300
1014094800000|2002-02-19 05:00:00|10150|10150|9954|9954|10180|10180|9886|9886|13395900
1014181200000|2002-02-20 05:00:00|9954|9954|9931|9931|10000|10000|9700|9700|14525200
1014267600000|2002-02-21 05:00:00|9875|9875|9638|9638|9970|9970|9601|9601|10131700
1014354000000|2002-02-22 05:00:00|9638|9638|9845|9845|9920|9920|9576|9576|10471600
1014613200000|2002-02-25 05:00:00|9845|9845|9830|9830|9925|9925|9712|9712|9902800
1014699600000|2002-02-26 05:00:00|9900|9900|9715|9715|9919|9919|9599|9599|11634500
1014786000000|2002-02-27 05:00:00|9810|9810|9783|9783|10031|10031|9670|9670|11978700
1014872400000|2002-02-28 05:00:00|9849|9849|9812|9812|9960|9960|9782|9782|7939000
1014958800000|2002-03-01 05:00:00|9860|9860|10302|10302|10310|10310|9850|9850|10492900
1015218000000|2002-03-04 05:00:00|10335|10335|10590|10590|10653.9|10653.9|10313|10313|10767700
1015304400000|2002-03-05 05:00:00|10425|10425|10567|10567|10650|10650|10416|10416|7562300
1015390800000|2002-03-06 05:00:00|10515|10515|10630|10630|10709|10709|10475|10475|7687700
1015477200000|2002-03-07 05:00:00|10730|10730|10371|10371|10750|10750|10324|10324|10972500
1015563600000|2002-03-08 05:00:00|10482|10482|10509|10509|10734|10734|10482|10482|10726400
1015822800000|2002-03-11 05:00:00|10435|10435|10524|10524|10597|10597|10360|10360|8639200
1015909200000|2002-03-12 05:00:00|10552|10552|10850|10850|10885|10885|10551|10551|11064900
1015995600000|2002-03-13 05:00:00|10830|10830|10718|10718|10865|10865|10670|10670|6409200
1016082000000|2002-03-14 05:00:00|10702|10702|10660|10660|10795|10795|10659|10659|5335500
1016168400000|2002-03-15 05:00:00|10655|10655|10679|10679|10745|10745|10559|10559|10864100
1016427600000|2002-03-18 05:00:00|10710|10710|10635|10635|10864|10864|10623|10623|5304800
1016514000000|2002-03-19 05:00:00|10685|10685|10749|10749|10805|10805|10649|10649|4614800
1016600400000|2002-03-20 05:00:00|10690|10690|10550|10550|10690|10690|10549|10549|4844500
1016686800000|2002-03-21 05:00:00|10570|10570|10678|10678|10678|10678|10470|10470|5700800
1016773200000|2002-03-22 05:00:00|10650|10650|10560|10560|10670|10670|10507|10507|5507900
1017032400000|2002-03-25 05:00:00|10580|10580|10356|10356|10666|10666|10350|10350|6277900
1017118800000|2002-03-26 05:00:00|10357|10357|10290|10290|10570|10570|10230|10230|8144000
1017205200000|2002-03-27 05:00:00|10375|10375|10339|10339|10379|10379|10250|10250|5602400
1017291600000|2002-03-28 05:00:00|10355|10355|10400|10400|10514|10514|10339|10339|5347500
1017637200000|2002-04-01 05:00:00|10400|10400|10286|10286|10400|10400|10240|10240|5587000
1017723600000|2002-04-02 05:00:00|10200|10200|10095|10095|10201|10201|10051|10051|7382200
1017810000000|2002-04-03 05:00:00|10140|10140|9996|9996|10150|10150|9890|9890|7649100
1017896400000|2002-04-04 05:00:00|9996|9996|10084|10084|10114|10114|9950|9950|5928500
1017982800000|2002-04-05 05:00:00|10084|10084|9725|9725|10125|10125|9725|9725|9801800
1018238400000|2002-04-08 04:00:00|8750|8750|8741|8741|8859|8859|8535|8535|41212600
1018324800000|2002-04-09 04:00:00|8850|8850|8774|8774|8852|8852|8710|8710|17383900
1018411200000|2002-04-10 04:00:00|8845|8845|8901|8901|8995|8995|8820|8820|13143900
1018497600000|2002-04-11 04:00:00|8805|8805|8419|8419|8851|8851|8334|8334|23355000
1018584000000|2002-04-12 04:00:00|8756.2|8756.2|8560|8560|8796|8796|8440|8440|15820200
1018843200000|2002-04-15 04:00:00|8650|8650|8535|8535|8660|8660|8470|8470|8871600
1018929600000|2002-04-16 04:00:00|8635|8635|8620|8620|8685|8685|8558|8558|7933400
1019016000000|2002-04-17 04:00:00|8705|8705|8481|8481|8720|8720|8400|8400|11023500
1019102400000|2002-04-18 04:00:00|8697|8697|8895|8895|8910|8910|8690|8690|14765000
1019188800000|2002-04-19 04:00:00|8990|8990|8900|8900|9003|9003|8760|8760|9287700
1019448000000|2002-04-22 04:00:00|8895|8895|8793|8793|8895|8895|8736|8736|6757700
1019534400000|2002-04-23 04:00:00|8835|8835|8733|8733|8908|8908|8724|8724|5144400
1019620800000|2002-04-24 04:00:00|8820|8820|8650|8650|8825|8825|8627|8627|6520500
1019707200000|2002-04-25 04:00:00|8605|8605|8671|8671|8692|8692|8577|8577|6870000
1019793600000|2002-04-26 04:00:00|8670|8670|8471|8471|8696|8696|8470|8470|6684200
1020052800000|2002-04-29 04:00:00|8471|8471|8389|8389|8510|8510|8355|8355|6535600
1020139200000|2002-04-30 04:00:00|8391|8391|8376|8376|8523|8523|8353|8353|8883900
1020225600000|2002-05-01 04:00:00|8385|8385|8430|8430|8465|8465|8167|8167|12203900
1020312000000|2002-05-02 04:00:00|8375|8375|8386|8386|8480|8480|8313|8313|6582900
1020398400000|2002-05-03 04:00:00|8310|8310|8178|8178|8350|8350|8111|8111|8656300
1020657600000|2002-05-06 04:00:00|8170|8170|7600|7600|8187|8187|7600|7600|13650800
1020744000000|2002-05-07 04:00:00|7689|7689|7650|7650|7750|7750|7592|7592|17418800
1020830400000|2002-05-08 04:00:00|7820|7820|8245|8245|8280|8280|7820|7820|12779700
1020916800000|2002-05-09 04:00:00|8190|8190|7993|7993|8300|8300|7900|7900|10130100
1021003200000|2002-05-10 04:00:00|7995|7995|7968|7968|8050|8050|7925|7925|7386500
1021262400000|2002-05-13 04:00:00|8025|8025|8219|8219|8229|8229|7950|7950|6527600
1021348800000|2002-05-14 04:00:00|8450|8450|8548|8548|8548|8548|8219|8219|9623900
1021435200000|2002-05-15 04:00:00|8460|8460|8450|8450|8649|8649|8405|8405|8552300
1021521600000|2002-05-16 04:00:00|8420|8420|8545|8545|8600|8600|8340|8340|6768300
1021608000000|2002-05-17 04:00:00|8625|8625|8569|8569|8640|8640|8500|8500|5874900
1021867200000|2002-05-20 04:00:00|8545|8545|8445|8445|8546|8546|8393|8393|4530600
1021953600000|2002-05-21 04:00:00|8441|8441|8345|8345|8500|8500|8330|8330|4454000
1022040000000|2002-05-22 04:00:00|8376|8376|8400|8400|8439|8439|8274|8274|5040700
1022126400000|2002-05-23 04:00:00|8425|8425|8435|8435|8505|8505|8252|8252|6865600
1022212800000|2002-05-24 04:00:00|8365|8365|8310|8310|8375|8375|8262|8262|4122000
1022558400000|2002-05-28 04:00:00|8280|8280|8208|8208|8311|8311|8169|8169|4552300
1022644800000|2002-05-29 04:00:00|8150|8150|8160|8160|8200|8200|8100|8100|4519500
1022731200000|2002-05-30 04:00:00|8060|8060|8225|8225|8225|8225|8022|8022|7374100
1022817600000|2002-05-31 04:00:00|8205|8205|8045|8045|8205|8205|8040|8040|5126200
1023076800000|2002-06-03 04:00:00|8075|8075|7811|7811|8091|8091|7800|7800|8383900
1023163200000|2002-06-04 04:00:00|7811|7811|7931|7931|7965|7965|7760|7760|7273300
1023249600000|2002-06-05 04:00:00|7965|7965|8055|8055|8071|8071|7911|7911|7172100
1023336000000|2002-06-06 04:00:00|8055|8055|7966|7966|8095|8095|7889|7889|5540900
1023422400000|2002-06-07 04:00:00|7848|7848|7830|7830|7885|7885|7700|7700|9309400
1023681600000|2002-06-10 04:00:00|7775|7775|7680|7680|7880|7880|7660|7660|7076000
1023768000000|2002-06-11 04:00:00|7785|7785|7549|7549|7825|7825|7520|7520|7953400
1023854400000|2002-06-12 04:00:00|7540|7540|7465|7465|7595|7595|7325|7325|13296100
1023940800000|2002-06-13 04:00:00|7545|7545|7560|7560|7740|7740|7530|7530|8909700
1024027200000|2002-06-14 04:00:00|7420|7420|7617|7617|7677|7677|7325|7325|8592000
1024286400000|2002-06-17 04:00:00|7618|7618|7714|7714|7775|7775|7516|7516|7775800
1024372800000|2002-06-18 04:00:00|7560|7560|7594|7594|7690|7690|7547|7547|7242000
1024459200000|2002-06-19 04:00:00|7420|7420|7335|7335|7520|7520|7325|7325|9455400
1024545600000|2002-06-20 04:00:00|7400|7400|7158|7158|7409|7409|7143.1|7143.1|11116900
1024632000000|2002-06-21 04:00:00|7000|7000|6875|6875|7099|7099|6819|6819|15544500
1024891200000|2002-06-24 04:00:00|6725|6725|6970|6970|7149|7149|6725|6725|14687900
1024977600000|2002-06-25 04:00:00|7030|7030|6860|6860|7145|7145|6841|6841|8555100
1025064000000|2002-06-26 04:00:00|6610|6610|7005|7005|7059|7059|6610|6610|11544200
1025150400000|2002-06-27 04:00:00|7120|7120|7190|7190|7215|7215|6910|6910|10610300
1025236800000|2002-06-28 04:00:00|7135|7135|7200|7200|7362|7362|7125|7125|12454600
1025496000000|2002-07-01 04:00:00|7201|7201|6760|6760|7241|7241|6716|6716|12064400
1025582400000|2002-07-02 04:00:00|6785|6785|6858|6858|6940|6940|6770|6770|12012900
1025668800000|2002-07-03 04:00:00|6795|6795|7051|7051|7071|7071|6787|6787|8469900
1025841600000|2002-07-05 04:00:00|7245|7245|7350|7350|7390|7390|7200|7200|5243000
1026100800000|2002-07-08 04:00:00|7300|7300|7130|7130|7348|7348|7103|7103|9490100
1026187200000|2002-07-09 04:00:00|7140|7140|6967|6967|7225|7225|6945|6945|11165600
1026273600000|2002-07-10 04:00:00|7060|7060|6876|6876|7125|7125|6853|6853|10073400
1026360000000|2002-07-11 04:00:00|6800|6800|6941|6941|6975|6975|6755|6755|11035400
1026446400000|2002-07-12 04:00:00|7000|7000|6921|6921|7174.9|7174.9|6880|6880|8579800
1026705600000|2002-07-15 04:00:00|6840|6840|7100|7100|7100|7100|6660|6660|10420900
1026792000000|2002-07-16 04:00:00|6951|6951|6901|6901|7139|7139|6848|6848|10486800
1026878400000|2002-07-17 04:00:00|7100|7100|7069|7069|7160|7160|6962|6962|11549100
1026964800000|2002-07-18 04:00:00|7050|7050|7205|7205|7420|7420|7000|7000|15312300
1027051200000|2002-07-19 04:00:00|7096|7096|7200|7200|7270|7270|7000|7000|11612900
1027310400000|2002-07-22 04:00:00|7125|7125|6850|6850|7219|7219|6831|6831|14882500
1027396800000|2002-07-23 04:00:00|6825|6825|6705|6705|7000|7000|6666|6666|12774500
1027483200000|2002-07-24 04:00:00|6600|6600|6954|6954|7000|7000|6570|6570|13808900
1027569600000|2002-07-25 04:00:00|6890|6890|6935|6935|7000|7000|6730|6730|10989800
1027656000000|2002-07-26 04:00:00|6875|6875|6640|6640|6947|6947|6576|6576|11576500
1027915200000|2002-07-29 04:00:00|7037|7037|7118|7118|7140|7140|6800|6800|11919500
1028001600000|2002-07-30 04:00:00|7050|7050|7179|7179|7270|7270|7002|7002|10138700
1028088000000|2002-07-31 04:00:00|7075|7075|7040|7040|7160|7160|6911|6911|12719100
1028174400000|2002-08-01 04:00:00|7040|7040|6825|6825|7070|7070|6722|6722|8832100
1028260800000|2002-08-02 04:00:00|6821|6821|6788|6788|6823|6823|6712.3|6712.3|6915000
1028520000000|2002-08-05 04:00:00|6794|6794|6599|6599|6835|6835|6585|6585|7126900
1028606400000|2002-08-06 04:00:00|6700|6700|6790|6790|6942|6942|6661|6661|8370800
1028692800000|2002-08-07 04:00:00|6900|6900|6917|6917|6990|6990|6680|6680|8037300
1028779200000|2002-08-08 04:00:00|6920|6920|7161|7161|7205|7205|6835|6835|8432500
1028865600000|2002-08-09 04:00:00|7061|7061|7183|7183|7430|7430|7040|7040|6940900
1029124800000|2002-08-12 04:00:00|7105|7105|7177|7177|7264|7264|7061|7061|5263300
1029211200000|2002-08-13 04:00:00|7155|7155|7190|7190|7380|7380|7119|7119|7785300
1029297600000|2002-08-14 04:00:00|7195|7195|7492|7492|7502|7502|7135|7135|8353000
1029384000000|2002-08-15 04:00:00|7540|7540|7650|7650|7671|7671|7460|7460|9269600
1029470400000|2002-08-16 04:00:00|7650|7650|7935|7935|7998|7998|7598|7598|11645800
1029729600000|2002-08-19 04:00:00|7935|7935|8249|8249|8285|8285|7901|7901|10805000
1029816000000|2002-08-20 04:00:00|8156|8156|8127|8127|8200|8200|8018|8018|7671000
1029902400000|2002-08-21 04:00:00|8190|8190|8100|8100|8233|8233|7955|7955|7768600
1029988800000|2002-08-22 04:00:00|8095|8095|8199|8199|8245|8245|8020|8020|5447400
1030075200000|2002-08-23 04:00:00|8120|8120|8040|8040|8148|8148|7935|7935|5909400
1030334400000|2002-08-26 04:00:00|8040|8040|7942|7942|8089|8089|7780|7780|6997800
1030420800000|2002-08-27 04:00:00|8040|8040|7796|7796|8044|8044|7730|7730|7087800
1030507200000|2002-08-28 04:00:00|7600|7600|7606|7606|7701|7701|7567|7567|6590300
1030593600000|2002-08-29 04:00:00|7560|7560|7662|7662|7735|7735|7515|7515|5857400
1030680000000|2002-08-30 04:00:00|7555|7555|7538|7538|7635|7635|7510|7510|5085000
1031025600000|2002-09-03 04:00:00|7420|7420|7235|7235|7500|7500|7230|7230|6854100
1031112000000|2002-09-04 04:00:00|7235|7235|7373|7373|7399|7399|7160|7160|6264600
1031198400000|2002-09-05 04:00:00|7274|7274|7218|7218|7285|7285|7150|7150|6467700
1031284800000|2002-09-06 04:00:00|7375|7375|7320|7320|7399|7399|7307|7307|4586500
1031544000000|2002-09-09 04:00:00|7245|7245|7450|7450|7498|7498|7185|7185|5785000
1031630400000|2002-09-10 04:00:00|7460|7460|7560|7560|7560|7560|7385|7385|5538400
1031716800000|2002-09-11 04:00:00|7640|7640|7420|7420|7750|7750|7406|7406|5394400
1031803200000|2002-09-12 04:00:00|7405|7405|7187|7187|7405|7405|7164|7164|6707600
1031889600000|2002-09-13 04:00:00|7150|7150|7250|7250|7288|7288|7131|7131|5949600
1032148800000|2002-09-16 04:00:00|7200|7200|7232|7232|7272|7272|7123|7123|4595200
1032235200000|2002-09-17 04:00:00|7300|7300|7175|7175|7345|7345|7135|7135|6195100
1032321600000|2002-09-18 04:00:00|7065|7065|6955|6955|7090|7090|6886|6886|12726400
1032408000000|2002-09-19 04:00:00|6480|6480|6480|6480|6648|6648|6465|6465|22034900
1032494400000|2002-09-20 04:00:00|6540|6540|6392|6392|6540.26|6540.26|6390|6390|14195200
1032753600000|2002-09-23 04:00:00|6375|6375|6337|6337|6375|6375|6237|6237|8377100
1032840000000|2002-09-24 04:00:00|6108|6108|5975|5975|6330|6330|5955|5955|16710100
1032926400000|2002-09-25 04:00:00|6120|6120|6301|6301|6377|6377|6099.5|6099.5|13119300
1033012800000|2002-09-26 04:00:00|6420|6420|6202|6202|6488|6488|6133|6133|12369000
1033099200000|2002-09-27 04:00:00|6143|6143|6036|6036|6349|6349|6031|6031|8793300
1033358400000|2002-09-30 04:00:00|5955|5955|5831|5831|5989|5989|5799|5799|13020100
1033444800000|2002-10-01 04:00:00|5920|5920|6117|6117|6198|6198|5899.6|5899.6|11643800
1033531200000|2002-10-02 04:00:00|6118|6118|5963|5963|6200|6200|5835|5835|10653300
1033617600000|2002-10-03 04:00:00|6030|6030|6000|6000|6116|6116|5895|5895|11001100
1033704000000|2002-10-04 04:00:00|5950|5950|5660|5660|5951|5951|5577|5577|14552100
1033963200000|2002-10-07 04:00:00|5660|5660|5686|5686|5850|5850|5660|5660|9641600
1034049600000|2002-10-08 04:00:00|5778|5778|5705|5705|5809|5809|5480|5480|14744500
1034136000000|2002-10-09 04:00:00|5605|5605|5507|5507|5670|5670|5481|5481|12155400
1034222400000|2002-10-10 04:00:00|5465|5465|5758|5758|5848|5848|5401|5401|12672600
1034308800000|2002-10-11 04:00:00|6200|6200|6392|6392|6392|6392|6150|6150|17854600
1034568000000|2002-10-14 04:00:00|6154|6154|6342|6342|6380|6380|6154|6154|7925300
1034654400000|2002-10-15 04:00:00|6775|6775|6848|6848|6848|6848|6658|6658|14601400
1034740800000|2002-10-16 04:00:00|6660|6660|6490|6490|6700.5|6700.5|6424|6424|15927300
1034827200000|2002-10-17 04:00:00|7280|7280|7220|7220|7300|7300|7123|7123|21345800
1034913600000|2002-10-18 04:00:00|7173|7173|7425|7425|7425|7425|7026.2|7026.2|12533300
1035172800000|2002-10-21 04:00:00|7365|7365|7555|7555|7590|7590|7294|7294|10916300
1035259200000|2002-10-22 04:00:00|7450|7450|7449|7449|7568|7568|7362|7362|10411800
1035345600000|2002-10-23 04:00:00|7440|7440|7460|7460|7497|7497|7246|7246|12469300
1035432000000|2002-10-24 04:00:00|7550|7550|7210|7210|7555|7555|7175|7175|10616700
1035518400000|2002-10-25 04:00:00|7250|7250|7456|7456|7462|7462|7216|7216|7552600
1035781200000|2002-10-28 05:00:00|7515|7515|7656|7656|7750|7750|7456|7456|12544900
1035867600000|2002-10-29 05:00:00|7656|7656|7674|7674|7705.4|7705.4|7420|7420|11648800
1035954000000|2002-10-30 05:00:00|7700|7700|7867|7867|7940|7940|7602|7602|12866400
1036040400000|2002-10-31 05:00:00|7867|7867|7894|7894|7979|7979|7850|7850|9844300
1036126800000|2002-11-01 05:00:00|7890|7890|8040|8040|8050|8050|7832|7832|9395900
1036386000000|2002-11-04 05:00:00|8199.9|8199.9|8250|8250|8381|8381|8170|8170|12006000
1036472400000|2002-11-05 05:00:00|8175|8175|8168|8168|8201|8201|8047|8047|10467700
1036558800000|2002-11-06 05:00:00|8080|8080|8154|8154|8188|8188|8005|8005|10481100
1036645200000|2002-11-07 05:00:00|8000|8000|7895|7895|8000|8000|7832|7832|11038200
1036731600000|2002-11-08 05:00:00|7850|7850|7759|7759|7929.5|7929.5|7720|7720|8119700
1036990800000|2002-11-11 05:00:00|7759|7759|7729|7729|7836|7836|7670|7670|7386600
1037077200000|2002-11-12 05:00:00|7750|7750|7915|7915|7990|7990|7730|7730|9028200
1037163600000|2002-11-13 05:00:00|7950|7950|7935|7935|8033|8033|7798|7798|11979000
1037250000000|2002-11-14 05:00:00|8038|8038|8072|8072|8099|8099|7940|7940|9665100
1037336400000|2002-11-15 05:00:00|8038|8038|8001|8001|8040|8040|7901|7901|11368100
1037595600000|2002-11-18 05:00:00|8080|8080|7918|7918|8099|8099|7908|7908|7321500
1037682000000|2002-11-19 05:00:00|7824|7824|7837|7837|7945|7945|7784|7784|6918800
1037768400000|2002-11-20 05:00:00|7795|7795|8161|8161|8171|8171|7790|7790|9073400
1037854800000|2002-11-21 05:00:00|8205|8205|8490|8490|8492|8492|8205|8205|12737700
1037941200000|2002-11-22 05:00:00|8395|8395|8443|8443|8517|8517|8380|8380|9053300
1038200400000|2002-11-25 05:00:00|8463|8463|8620|8620|8625|8625|8352|8352|8651900
1038286800000|2002-11-26 05:00:00|8615|8615|8506|8506|8615|8615|8439|8439|8560800
1038373200000|2002-11-27 05:00:00|8590|8590|8770|8770|8811.8|8811.8|8585|8585|8209900
1038546000000|2002-11-29 05:00:00|8771|8771|8692|8692|8805|8805|8676|8676|2980700
1038805200000|2002-12-02 05:00:00|8860|8860|8730|8730|8946|8946|8630|8630|9694500
1038891600000|2002-12-03 05:00:00|8672|8672|8521|8521|8703.4|8703.4|8515|8515|7028700
1038978000000|2002-12-04 05:00:00|8341|8341|8369|8369|8486.6|8486.6|8282|8282|10059700
1039064400000|2002-12-05 05:00:00|8490|8490|8306|8306|8498.7|8498.7|8260|8260|6962600
1039150800000|2002-12-06 05:00:00|8150|8150|8232|8232|8275.8|8275.8|8107|8107|7594800
1039410000000|2002-12-09 05:00:00|8100|8100|7959|7959|8133|8133|7950|7950|8842600
1039496400000|2002-12-10 05:00:00|7860|7860|8080|8080|8100|8100|7860|7860|6869800
1039582800000|2002-12-11 05:00:00|8080|8080|8144|8144|8248|8248|7999.6|7999.6|6664400
1039669200000|2002-12-12 05:00:00|8125|8125|8017|8017|8169|8169|7970|7970|7208800
1039755600000|2002-12-13 05:00:00|7925|7925|8000|8000|8000|8000|7827|7827|7773800
1040014800000|2002-12-16 05:00:00|7960|7960|8162|8162|8179|8179|7905|7905|8483500
1040101200000|2002-12-17 05:00:00|8060|8060|8031|8031|8177|8177|8003|8003|6167600
1040187600000|2002-12-18 05:00:00|7925|7925|7913|7913|7969|7969|7824|7824|6516000
1040274000000|2002-12-19 05:00:00|7860|7860|7866|7866|8034|8034|7835|7835|7319900
1040360400000|2002-12-20 05:00:00|7940|7940|7979|7979|8000|8000|7888|7888|8055600
1040619600000|2002-12-23 05:00:00|7975|7975|8026|8026|8150.7|8150.7|7944|7944|5922700
1040706000000|2002-12-24 05:00:00|8020|8020|7976|7976|8100|8100|7976|7976|2420200
1040878800000|2002-12-26 05:00:00|7981.1|7981.1|7850|7850|8070|8070|7826|7826|5784300
1040965200000|2002-12-27 05:00:00|7850|7850|7736|7736|7918|7918|7661|7661|6334800
1041224400000|2002-12-30 05:00:00|7700|7700|7625|7625|7743|7743|7560|7560|8066600
1041310800000|2002-12-31 05:00:00|7710|7710|7750|7750|7846|7846|7710|7710|7871400
1041483600000|2003-01-02 05:00:00|7880|7880|8057|8057|8057|8057|7819|7819|7864600
1041570000000|2003-01-03 05:00:00|8070|8070|8165|8165|8165|8165|8021|8021|5963400
1041829200000|2003-01-06 05:00:00|8190|8190|8359|8359|8480|8480|8181|8181|7924800
1041915600000|2003-01-07 05:00:00|8395|8395|8600|8600|8618|8618|8375|8375|11907700
1042002000000|2003-01-08 05:00:00|8555|8555|8419|8419|8569|8569|8407|8407|9509800
1042088400000|2003-01-09 05:00:00|8475|8475|8700|8700|8702|8702|8475|8475|10712100
1042174800000|2003-01-10 05:00:00|8585|8585|8768|8768|8804|8804|8570|8570|9961400
1042434000000|2003-01-13 05:00:00|8831|8831|8751|8751|8895|8895|8735|8735|10500000
1042520400000|2003-01-14 05:00:00|8751|8751|8858|8858|8859|8859|8722.5|8722.5|7569600
1042606800000|2003-01-15 05:00:00|8858|8858|8759|8759|8865|8865|8695|8695|8148900
1042693200000|2003-01-16 05:00:00|8740|8740|8605|8605|8771|8771|8538|8538|10115000
1042779600000|2003-01-17 05:00:00|8374|8374|8130|8130|8374|8374|8118|8118|17333000
1043125200000|2003-01-21 05:00:00|8130|8130|8054|8054|8185|8185|8050|8050|8928400
1043211600000|2003-01-22 05:00:00|8000|8000|7970|7970|8077|8077|7939|7939|9433500
1043298000000|2003-01-23 05:00:00|8015|8015|8105|8105|8136|8136|7980|7980|8372100
1043384400000|2003-01-24 05:00:00|8060|8060|7899|7899|8073|8073|7882|7882|7748000
1043643600000|2003-01-27 05:00:00|7799|7799|7842|7842|7950|7950|7761|7761|9308100
1043730000000|2003-01-28 05:00:00|7850|7850|8011|8011|8047|8047|7836|7836|8018600
1043816400000|2003-01-29 05:00:00|7950|7950|8032|8032|8070|8070|7857|7857|7757900
1043902800000|2003-01-30 05:00:00|8130|8130|7830|7830|8130|8130|7830|7830|7350400
1043989200000|2003-01-31 05:00:00|7770|7770|7820|7820|7834|7834|7702|7702|9744100
1044248400000|2003-02-03 05:00:00|7820|7820|7818|7818|7887|7887|7775|7775|6683500
1044334800000|2003-02-04 05:00:00|7818.01|7818.01|7709|7709|7818.01|7818.01|7625|7625|7216200
1044421200000|2003-02-05 05:00:00|7785|7785|7726|7726|7890|7890|7687|7687|7427800
1044507600000|2003-02-06 05:00:00|7711|7711|7751|7751|7820|7820|7651|7651|7755200
1044594000000|2003-02-07 05:00:00|7797|7797|7710|7710|7815|7815|7661|7661|8297300
1044853200000|2003-02-10 05:00:00|7710|7710|7791|7791|7802|7802|7645|7645|7949400
1044939600000|2003-02-11 05:00:00|7830|7830|7739|7739|7897|7897|7731|7731|8599200
1045026000000|2003-02-12 05:00:00|7750|7750|7650|7650|7809|7809|7650|7650|5617900
1045112400000|2003-02-13 05:00:00|7610|7610|7586|7586|7635|7635|7431|7431|11218900
1045198800000|2003-02-14 05:00:00|7640|7640|7745|7745|7745|7745|7535|7535|8300100
1045544400000|2003-02-18 05:00:00|7802|7802|7933|7933|7950.5|7950.5|7791|7791|7793300
1045630800000|2003-02-19 05:00:00|7908|7908|7951|7951|7970|7970|7882.6|7882.6|5441300
1045717200000|2003-02-20 05:00:00|7957|7957|7904|7904|8005|8005|7871|7871|6295600
1045803600000|2003-02-21 05:00:00|7949|7949|7995|7995|8000|8000|7816|7816|7463800
1046062800000|2003-02-24 05:00:00|7970|7970|7856|7856|7999|7999|7856|7856|6878600
1046149200000|2003-02-25 05:00:00|7790|7790|7907|7907|7937|7937|7690|7690|7676200
1046235600000|2003-02-26 05:00:00|7845|7845|7740|7740|7905|7905|7730|7730|8587200
1046322000000|2003-02-27 05:00:00|7790|7790|7728|7728|7859|7859|7675|7675|9927900
1046408400000|2003-02-28 05:00:00|7700|7700|7795|7795|7847|7847|7700|7700|6556100
1046667600000|2003-03-03 05:00:00|7890|7890|7733|7733|7900|7900|7712|7712|6618300
1046754000000|2003-03-04 05:00:00|7760|7760|7670|7670|7775|7775|7653|7653|5672200
1046840400000|2003-03-05 05:00:00|7670|7670|7773|7773|7773|7773|7625|7625|6659100
1046926800000|2003-03-06 05:00:00|7700|7700|7707|7707|7778|7778|7670|7670|5877000
1047013200000|2003-03-07 05:00:00|7571|7571|7790|7790|7799|7799|7571|7571|8129200
1047272400000|2003-03-10 05:00:00|7745|7745|7570|7570|7745|7745|7550|7550|6642600
1047358800000|2003-03-11 05:00:00|7582|7582|7535|7535|7633|7633|7520|7520|8121200
1047445200000|2003-03-12 05:00:00|7525|7525|7518|7518|7563|7563|7317|7317|12773900
1047531600000|2003-03-13 05:00:00|7599.5|7599.5|7845|7845|7868|7868|7531|7531|10452800
1047618000000|2003-03-14 05:00:00|7845|7845|7900|7900|7948|7948|7811|7811|10117700
1047877200000|2003-03-17 05:00:00|7800|7800|8246|8246|8267|8267|7784|7784|15198100
1047963600000|2003-03-18 05:00:00|8246.1|8246.1|8247|8247|8350|8350|8149|8149|10795700
1048050000000|2003-03-19 05:00:00|8209|8209|8200|8200|8250|8250|8108|8108|10474200
1048136400000|2003-03-20 05:00:00|8171|8171|8220|8220|8249|8249|8064|8064|9048600
1048222800000|2003-03-21 05:00:00|8276.5|8276.5|8490|8490|8490|8490|8276.5|8276.5|12597800
1048482000000|2003-03-24 05:00:00|8250|8250|8225|8225|8335|8335|8223.6|8223.6|9352800
1048568400000|2003-03-25 05:00:00|8200|8200|8345|8345|8400|8400|8174|8174|8777100
1048654800000|2003-03-26 05:00:00|8300|8300|8155|8155|8325|8325|8118|8118|10531600
1048741200000|2003-03-27 05:00:00|8075|8075|8145|8145|8233|8233|8051|8051|7265800
1048827600000|2003-03-28 05:00:00|8105|8105|8085|8085|8199|8199|8050|8050|6649300
1049086800000|2003-03-31 05:00:00|7926|7926|7843|7843|7961|7961|7831|7831|10306700
1049173200000|2003-04-01 05:00:00|7850|7850|7873|7873|7956|7956|7812|7812|7866900
1049259600000|2003-04-02 05:00:00|7990|7990|8146|8146|8197|8197|7990|7990|9701300
1049346000000|2003-04-03 05:00:00|8232|8232|8191|8191|8348|8348|8171.5|8171.5|9629200
1049432400000|2003-04-04 05:00:00|8235|8235|8079|8079|8255|8255|8004|8004|8986000
1049688000000|2003-04-07 04:00:00|8260|8260|8047|8047|8290|8290|8025|8025|8885000
1049774400000|2003-04-08 04:00:00|8062|8062|8007|8007|8070|8070|7847|7847|8057800
1049860800000|2003-04-09 04:00:00|7970|7970|7871|7871|8074|8074|7863|7863|8550400
1049947200000|2003-04-10 04:00:00|7910|7910|7901|7901|7925|7925|7813|7813|6882600
1050033600000|2003-04-11 04:00:00|8010|8010|7875|7875|8129.5|8129.5|7845|7845|7574600
1050292800000|2003-04-14 04:00:00|7850|7850|8007|8007|8007|8007|7816|7816|9056400
1050379200000|2003-04-15 04:00:00|8007|8007|8279|8279|8285|8285|7971|7971|13624100
1050465600000|2003-04-16 04:00:00|8338|8338|8288|8288|8440|8440|8274|8274|10791700
1050552000000|2003-04-17 04:00:00|8189|8189|8426|8426|8440|8440|8189|8189|8803400
1050897600000|2003-04-21 04:00:00|8440|8440|8336|8336|8451|8451|8310|8310|6705100
1050984000000|2003-04-22 04:00:00|8336|8336|8563|8563|8606|8606|8260|8260|9543500
1051070400000|2003-04-23 04:00:00|8524|8524|8575|8575|8597|8597|8496.6|8496.6|7085800
1051156800000|2003-04-24 04:00:00|8465|8465|8520|8520|8570|8570|8463|8463|5943600
1051243200000|2003-04-25 04:00:00|8521|8521|8388|8388|8528|8528|8386|8386|6791200
1051502400000|2003-04-28 04:00:00|8405|8405|8512|8512|8550|8550|8362|8362|6365100
1051588800000|2003-04-29 04:00:00|8534|8534|8566|8566|8649|8649|8497|8497|8732800
1051675200000|2003-04-30 04:00:00|8566|8566|8490|8490|8567|8567|8468.4|8468.4|8445000
1051761600000|2003-05-01 04:00:00|8530|8530|8589|8589|8623|8623|8447|8447|7487200
1051848000000|2003-05-02 04:00:00|8445|8445|8757|8757|8757|8757|8445|8445|8382100
1052107200000|2003-05-05 04:00:00|8720|8720|8652|8652|8800.4|8800.4|8652|8652|7634400
1052193600000|2003-05-06 04:00:00|8630|8630|8751|8751|8834|8834|8600|8600|7459600
1052280000000|2003-05-07 04:00:00|8695|8695|8668|8668|8781.4|8781.4|8650.2|8650.2|6755600
1052366400000|2003-05-08 04:00:00|8637|8637|8605|8605|8678|8678|8575|8575|7188200
1052452800000|2003-05-09 04:00:00|8690|8690|8755|8755|8770|8770|8640|8640|6223000
1052712000000|2003-05-12 04:00:00|8755|8755|8900|8900|8926|8926|8710|8710|8446100
1052798400000|2003-05-13 04:00:00|8878|8878|8998|8998|9010|9010|8856|8856|8669200
1052884800000|2003-05-14 04:00:00|9000|9000|8870|8870|9040.4|9040.4|8830|8830|7752500
1052971200000|2003-05-15 04:00:00|8950|8950|8990|8990|8996|8996|8900|8900|7104000
1053057600000|2003-05-16 04:00:00|8967|8967|8899|8899|8989|8989|8895|8895|6832600
1053316800000|2003-05-19 04:00:00|8805|8805|8645|8645|8847|8847|8641|8641|7299400
1053403200000|2003-05-20 04:00:00|8658|8658|8577|8577|8724|8724|8489|8489|7332600
1053489600000|2003-05-21 04:00:00|8577|8577|8618|8618|8618|8618|8508|8508|6742400
1053576000000|2003-05-22 04:00:00|8625|8625|8608|8608|8680|8680|8580|8580|6277400
1053662400000|2003-05-23 04:00:00|8575|8575|8526|8526|8595|8595|8510|8510|5188500
1054008000000|2003-05-27 04:00:00|8451|8451|8769|8769|8790|8790|8451|8451|7163500
1054094400000|2003-05-28 04:00:00|8760|8760|8757|8757|8870|8870|8740|8740|6542300
1054180800000|2003-05-29 04:00:00|8757|8757|8736|8736|8859|8859|8720|8720|6898900
1054267200000|2003-05-30 04:00:00|8745|8745|8804|8804|8868|8868|8745|8745|6212500
1054526400000|2003-06-02 04:00:00|8900|8900|8733|8733|8908|8908|8725|8725|7767100
1054612800000|2003-06-03 04:00:00|8432|8432|8382|8382|8524|8524|8324|8324|21118400
1054699200000|2003-06-04 04:00:00|8400|8400|8425|8425|8496|8496|8383|8383|10734700
1054785600000|2003-06-05 04:00:00|8400|8400|8190|8190|8425|8425|8175|8175|15274700
1054872000000|2003-06-06 04:00:00|8225|8225|8005|8005|8323|8323|7984|7984|15165200
1055131200000|2003-06-09 04:00:00|8000|8000|8200|8200|8200|8200|7981|7981|9759500
1055217600000|2003-06-10 04:00:00|8235|8235|8171|8171|8292|8292|8121|8121|8896300
1055304000000|2003-06-11 04:00:00|8275|8275|8397|8397|8415|8415|8228.5|8228.5|9817100
1055390400000|2003-06-12 04:00:00|8480|8480|8395|8395|8498|8498|8355|8355|7073000
1055476800000|2003-06-13 04:00:00|8415|8415|8275|8275|8429|8429|8251|8251|5727500
1055736000000|2003-06-16 04:00:00|8310|8310|8450|8450|8455|8455|8255.1|8255.1|6492500
1055822400000|2003-06-17 04:00:00|8495|8495|8430|8430|8495|8495|8380|8380|5873700
1055908800000|2003-06-18 04:00:00|8415|8415|8470|8470|8499|8499|8322|8322|5942500
1055995200000|2003-06-19 04:00:00|8495|8495|8455|8455|8529|8529|8450|8450|7277100
1056081600000|2003-06-20 04:00:00|8500|8500|8492|8492|8524|8524|8469|8469|12868800
1056340800000|2003-06-23 04:00:00|8479|8479|8318|8318|8479|8479|8297|8297|6311600
1056427200000|2003-06-24 04:00:00|8295|8295|8363|8363|8418|8418|8285|8285|5063200
1056513600000|2003-06-25 04:00:00|8355|8355|8249|8249|8416|8416|8209|8209|5548000
1056600000000|2003-06-26 04:00:00|8370|8370|8435|8435|8438|8438|8282|8282|6374400
1056686400000|2003-06-27 04:00:00|8415|8415|8342|8342|8465|8465|8322|8322|4532900
1056945600000|2003-06-30 04:00:00|8390|8390|8250|8250|8420|8420|8250|8250|10100200
1057032000000|2003-07-01 04:00:00|8140|8140|8359|8359|8366|8366|8140|8140|5785800
1057118400000|2003-07-02 04:00:00|8395|8395|8474|8474|8489|8489|8375|8375|6061400
1057204800000|2003-07-03 04:00:00|8425|8425|8395|8395|8469|8469|8348|8348|3009500
1057550400000|2003-07-07 04:00:00|8480|8480|8609|8609|8645|8645|8473.5|8473.5|7508700
1057636800000|2003-07-08 04:00:00|8609|8609|8625|8625|8675|8675|8519|8519|5873900
1057723200000|2003-07-09 04:00:00|8610|8610|8547|8547|8635|8635|8485|8485|6726700
1057809600000|2003-07-10 04:00:00|8500|8500|8403|8403|8521.9|8521.9|8347|8347|7509300
1057896000000|2003-07-11 04:00:00|8410|8410|8489|8489|8528|8528|8370|8370|4534700
1058155200000|2003-07-14 04:00:00|8600|8600|8542|8542|8658|8658|8542|8542|6455400
1058241600000|2003-07-15 04:00:00|8615|8615|8644|8644|8700|8700|8582|8582|7912600
1058328000000|2003-07-16 04:00:00|8700|8700|8674|8674|8703.3|8703.3|8585|8585|8852600
1058414400000|2003-07-17 04:00:00|8350|8350|8333|8333|8394|8394|8250|8250|13367400
1058500800000|2003-07-18 04:00:00|8385|8385|8372|8372|8402|8402|8321|8321|8567500
1058760000000|2003-07-21 04:00:00|8320|8320|8250|8250|8343.25|8343.25|8221|8221|7036200
1058846400000|2003-07-22 04:00:00|8250|8250|8185|8185|8326|8326|8152|8152|8744300
1058932800000|2003-07-23 04:00:00|8200|8200|8230|8230|8277|8277|8173|8173|5326800
1059019200000|2003-07-24 04:00:00|8295|8295|8151|8151|8299.2|8299.2|8151|8151|5858600
1059105600000|2003-07-25 04:00:00|8160|8160|8355|8355|8374|8374|8157|8157|6207600
1059364800000|2003-07-28 04:00:00|8367|8367|8254|8254|8370|8370|8204|8204|6423500
1059451200000|2003-07-29 04:00:00|8255|8255|8180|8180|8288|8288|8160|8160|7282700
1059537600000|2003-07-30 04:00:00|8245|8245|8096|8096|8245|8245|8058|8058|6654600
1059624000000|2003-07-31 04:00:00|8180|8180|8125|8125|8254|8254|8110|8110|8051400
1059710400000|2003-08-01 04:00:00|8115|8115|8127|8127|8127|8127|8005|8005|6476300
1059969600000|2003-08-04 04:00:00|8075|8075|8113|8113|8136|8136|8006|8006|5889700
1060056000000|2003-08-05 04:00:00|8113|8113|7985|7985|8132.8|8132.8|7980|7980|7025700
1060142400000|2003-08-06 04:00:00|7970|7970|7975|7975|8068|8068|7873|7873|7472900
1060228800000|2003-08-07 04:00:00|7969|7969|8069|8069|8082|8082|7938|7938|5299500
1060315200000|2003-08-08 04:00:00|8105|8105|8088|8088|8127|8127|8035|8035|4615600
1060574400000|2003-08-11 04:00:00|8087|8087|8102|8102|8150|8150|8028|8028|4262200
1060660800000|2003-08-12 04:00:00|8145|8145|8151|8151|8154|8154|8065|8065|4634200
1060747200000|2003-08-13 04:00:00|8165|8165|8120|8120|8219|8219|8058|8058|5138400
1060833600000|2003-08-14 04:00:00|8100|8100|8156|8156|8175|8175|8069|8069|4563400
1060920000000|2003-08-15 04:00:00|8180|8180|8179|8179|8198|8198|8120|8120|3623600
1061179200000|2003-08-18 04:00:00|8205|8205|8352|8352|8368|8368|8190|8190|6847900
1061265600000|2003-08-19 04:00:00|8310|8310|8319|8319|8381|8381|8256|8256|6319300
1061352000000|2003-08-20 04:00:00|8200|8200|8305|8305|8331|8331|8200|8200|4829900
1061438400000|2003-08-21 04:00:00|8339|8339|8285|8285|8385|8385|8285|8285|5185200
1061524800000|2003-08-22 04:00:00|8350|8350|8297|8297|8472|8472|8296|8296|7434900
1061784000000|2003-08-25 04:00:00|8285|8285|8196|8196|8303|8303|8175|8175|5151500
1061870400000|2003-08-26 04:00:00|8165|8165|8250|8250|8254|8254|8127|8127|5569700
1061956800000|2003-08-27 04:00:00|8200|8200|8200|8200|8253|8253|8190|8190|3789200
1062043200000|2003-08-28 04:00:00|8200|8200|8190|8190|8234|8234|8127|8127|5516300
1062129600000|2003-08-29 04:00:00|8195|8195|8201|8201|8211|8211|8156|8156|4223600
1062475200000|2003-09-02 04:00:00|8240|8240|8576|8576|8596|8596|8230|8230|12426500
1062561600000|2003-09-03 04:00:00|8624|8624|8633|8633|8730|8730|8600|8600|10835700
1062648000000|2003-09-04 04:00:00|8633|8633|8791|8791|8829|8829|8569|8569|9891400
1062734400000|2003-09-05 04:00:00|8700|8700|8695|8695|8826|8826|8675|8675|7896800
1062993600000|2003-09-08 04:00:00|8845|8845|8910|8910|8966|8966|8835|8835|9218400
1063080000000|2003-09-09 04:00:00|8920|8920|8942|8942|8997|8997|8893|8893|8188400
1063166400000|2003-09-10 04:00:00|8899|8899|8784|8784|8900|8900|8761|8761|7322600
1063252800000|2003-09-11 04:00:00|8675|8675|8792|8792|8842|8842|8640|8640|9761300
1063339200000|2003-09-12 04:00:00|8760|8760|8870|8870|8901|8901|8720|8720|7209200
1063598400000|2003-09-15 04:00:00|8970|8970|8849|8849|8996|8996|8839|8839|7305400
1063684800000|2003-09-16 04:00:00|8849|8849|9029|9029|9041|9041|8849|8849|7897300
1063771200000|2003-09-17 04:00:00|9040|9040|9063|9063|9194|9194|9020|9020|9087100
1063857600000|2003-09-18 04:00:00|9063|9063|9200|9200|9243|9243|9046|9046|8338800
1063944000000|2003-09-19 04:00:00|9245|9245|9328|9328|9347|9347|9180|9180|9416900
1064203200000|2003-09-22 04:00:00|9200|9200|9139|9139|9224|9224|9090|9090|7302900
1064289600000|2003-09-23 04:00:00|9150|9150|9134|9134|9209|9209|9056|9056|7936900
1064376000000|2003-09-24 04:00:00|9108|9108|8940|8940|9182|9182|8933|8933|7576100
1064462400000|2003-09-25 04:00:00|8940|8940|8941|8941|9097|9097|8920|8920|6586300
1064548800000|2003-09-26 04:00:00|8941|8941|8905|8905|9014|9014|8900|8900|5096600
1064808000000|2003-09-29 04:00:00|8925|8925|8945|8945|9018|9018|8907|8907|5723300
1064894400000|2003-09-30 04:00:00|8920|8920|8833|8833|8925|8925|8790|8790|7060300
1064980800000|2003-10-01 04:00:00|8875|8875|9035|9035|9060|9060|8870|8870|7927000
1065067200000|2003-10-02 04:00:00|8955|8955|9008|9008|9045|9045|8922|8922|7430000
1065153600000|2003-10-03 04:00:00|9100|9100|9064|9064|9195|9195|9057|9057|7479400
1065412800000|2003-10-06 04:00:00|9074|9074|9118|9118|9176|9176|9051|9051|3845600
1065499200000|2003-10-07 04:00:00|9050|9050|9170|9170|9170|9170|9040|9040|5369800
1065585600000|2003-10-08 04:00:00|9200|9200|9266|9266|9287|9287|9195|9195|6418900
1065672000000|2003-10-09 04:00:00|9330|9330|9245|9245|9360|9360|9220|9220|7593000
1065758400000|2003-10-10 04:00:00|9240|9240|9267|9267|9318|9318|9236|9236|4500500
1066017600000|2003-10-13 04:00:00|9310|9310|9320|9320|9354|9354|9258|9258|4639200
1066104000000|2003-10-14 04:00:00|9265|9265|9272|9272|9295|9295|9232|9232|4703500
1066190400000|2003-10-15 04:00:00|9390|9390|9274|9274|9454|9454|9274|9274|11671700
1066276800000|2003-10-16 04:00:00|8927|8927|8928|8928|8970|8970|8866|8866|16994000
1066363200000|2003-10-17 04:00:00|8928|8928|8923|8923|8968|8968|8881|8881|9506900
1066622400000|2003-10-20 04:00:00|8935|8935|8900|8900|8940|8940|8886|8886|6977300
1066708800000|2003-10-21 04:00:00|8925|8925|8893|8893|8934|8934|8870|8870|5287100
1066795200000|2003-10-22 04:00:00|8825|8825|8846|8846|8900.8|8900.8|8790|8790|5600100
1066881600000|2003-10-23 04:00:00|8760|8760|8815|8815|8840|8840|8753|8753|6048800
1066968000000|2003-10-24 04:00:00|8815|8815|8842|8842|8864|8864|8772|8772|5471800
1067230800000|2003-10-27 05:00:00|8880|8880|8852|8852|8910|8910|8805|8805|5099200
1067317200000|2003-10-28 05:00:00|8905|8905|8990|8990|8990|8990|8852|8852|6959700
1067403600000|2003-10-29 05:00:00|8960|8960|8934|8934|8994|8994|8915|8915|5183100
1067490000000|2003-10-30 05:00:00|9000|9000|8912|8912|9017|9017|8906|8906|6535800
1067576400000|2003-10-31 05:00:00|9071|9071|8948|8948|9071|9071|8920|8920|4849100
1067835600000|2003-11-03 05:00:00|8990|8990|8968|8968|9084|9084|8948|8948|5825641
1067922000000|2003-11-04 05:00:00|8968|8968|8914|8914|8980|8980|8886|8886|5146601
1068008400000|2003-11-05 05:00:00|8852|8852|8849|8849|8888|8888|8800|8800|6296500
1068094800000|2003-11-06 05:00:00|8833|8833|8934|8934|8959|8959|8772|8772|5668900
1068181200000|2003-11-07 05:00:00|8940|8940|8826|8826|8960|8960|8826|8826|5570900
1068440400000|2003-11-10 05:00:00|8955|8955|8995|8995|9047|9047|8955|8955|8349700
1068526800000|2003-11-11 05:00:00|9000|9000|8936|8936|9003|9003|8889|8889|4841200
1068613200000|2003-11-12 05:00:00|8945|8945|9069|9069|9116|9116|8931|8931|5906200
1068699600000|2003-11-13 05:00:00|9040|9040|9109|9109|9148|9148|9016|9016|5278400
1068786000000|2003-11-14 05:00:00|9102|9102|9025|9025|9142|9142|8981|8981|4510500
1069045200000|2003-11-17 05:00:00|8990|8990|8980|8980|9005|9005|8903|8903|4748900
1069131600000|2003-11-18 05:00:00|8992|8992|8895|8895|9018|9018|8890|8890|5284500
1069218000000|2003-11-19 05:00:00|8832|8832|8940|8940|8983|8983|8832|8832|4156900
1069304400000|2003-11-20 05:00:00|8930|8930|8839|8839|8979|8979|8838|8838|5112300
1069390800000|2003-11-21 05:00:00|8840|8840|8863|8863|8885|8885|8823|8823|5935500
1069650000000|2003-11-24 05:00:00|8903|8903|8966|8966|8974|8974|8895|8895|4722400
1069736400000|2003-11-25 05:00:00|8966|8966|8943|8943|8985|8985|8927|8927|4306100
1069822800000|2003-11-26 05:00:00|8979|8979|8991|8991|9009|9009|8911|8911|4146800
1069995600000|2003-11-28 05:00:00|8990|8990|9054|9054|9068|9068|8962|8962|2195500
1070254800000|2003-12-01 05:00:00|9090|9090|9101|9101|9136|9136|9048|9048|5234900
1070341200000|2003-12-02 05:00:00|9057|9057|9075|9075|9148|9148|9052|9052|5092900
1070427600000|2003-12-03 05:00:00|9115|9115|9030|9030|9144|9144|9030|9030|6170600
1070514000000|2003-12-04 05:00:00|9005|9005|9142|9142|9144|9144|9003.35|9003.35|5360700
1070600400000|2003-12-05 05:00:00|9130|9130|9064|9064|9130|9130|9050|9050|5878400
1070859600000|2003-12-08 05:00:00|9052|9052|9120|9120|9147|9147|9052|9052|5342000
1070946000000|2003-12-09 05:00:00|9115|9115|9063|9063|9216|9216|9061|9061|6971500
1071032400000|2003-12-10 05:00:00|9069|9069|9173|9173|9274|9274|9065.5|9065.5|7140400
1071118800000|2003-12-11 05:00:00|9196|9196|9240|9240|9297|9297|9192|9192|6412100
1071205200000|2003-12-12 05:00:00|9270|9270|9271|9271|9316|9316|9224|9224|5080000
1071464400000|2003-12-15 05:00:00|9343|9343|9211|9211|9397|9397|9208|9208|5964500
1071550800000|2003-12-16 05:00:00|9211|9211|9398|9398|9412|9412|9188|9188|7455800
1071637200000|2003-12-17 05:00:00|9385|9385|9340|9340|9387|9387|9285|9285|6056500
1071723600000|2003-12-18 05:00:00|9300|9300|9273|9273|9338|9338|9250|9250|6873600
1071810000000|2003-12-19 05:00:00|9323|9323|9314|9314|9325|9325|9267|9267|7090700
1072069200000|2003-12-22 05:00:00|9283|9283|9339|9339|9350|9350|9278|9278|4332300
1072155600000|2003-12-23 05:00:00|9307|9307|9279|9279|9344|9344|9234|9234|3677200
1072242000000|2003-12-24 05:00:00|9280|9280|9227|9227|9280|9280|9218|9218|1760500
1072414800000|2003-12-26 05:00:00|9237|9237|9290|9290|9300|9300|9230|9230|1408500
1072674000000|2003-12-29 05:00:00|9310|9310|9352|9352|9373|9373|9303|9303|4034200
1072760400000|2003-12-30 05:00:00|9327|9327|9263|9263|9350|9350|9236|9236|4003400
1072846800000|2003-12-31 05:00:00|9266|9266|9268|9268|9285|9285|9216|9216|4726900
1073019600000|2004-01-02 05:00:00|9286|9286|9155|9155|9305|9305|9120|9120|5331200
1073278800000|2004-01-05 05:00:00|9200|9200|9305|9305|9309|9309|9200|9200|5276500
1073365200000|2004-01-06 05:00:00|9220|9220|9306|9306|9319|9319|9214|9214|4380000
1073451600000|2004-01-07 05:00:00|9314|9314|9278|9278|9338|9338|9247|9247|4927600
1073538000000|2004-01-08 05:00:00|9321|9321|9304|9304|9321|9321|9203.1|9203.1|6251800
1073624400000|2004-01-09 05:00:00|9175|9175|9121|9121|9235|9235|9100|9100|7932000
1073883600000|2004-01-12 05:00:00|9121|9121|9155|9155|9214|9214|9121|9121|5130400
1073970000000|2004-01-13 05:00:00|9145|9145|8970|8970|9151|9151|8901|8901|8843000
1074056400000|2004-01-14 05:00:00|8990|8990|9031|9031|9046|9046|8975|8975|5537000
1074142800000|2004-01-15 05:00:00|9507|9507|9402|9402|9565|9565|9355|9355|19814900
1074229200000|2004-01-16 05:00:00|9500|9500|9532|9532|9535|9535|9471|9471|9305000
1074574800000|2004-01-20 05:00:00|9600|9600|9710|9710|9744|9744|9573|9573|9285300
1074661200000|2004-01-21 05:00:00|9723|9723|9770|9770|9804|9804|9664|9664|6952800
1074747600000|2004-01-22 05:00:00|9784|9784|9751|9751|9816|9816|9732|9732|4371600
1074834000000|2004-01-23 05:00:00|9782|9782|9790|9790|9821|9821|9710|9710|5283900
1075093200000|2004-01-26 05:00:00|9790|9790|9985|9985|9985|9985|9756|9756|6190100
1075179600000|2004-01-27 05:00:00|9940|9940|9880|9880|9967|9967|9870|9870|5345500
1075266000000|2004-01-28 05:00:00|9915|9915|9738|9738|9942|9942|9728|9728|6552200
1075352400000|2004-01-29 05:00:00|9810|9810|9801|9801|9860|9860|9655|9655|6642500
1075438800000|2004-01-30 05:00:00|9802|9802|9923|9923|9933|9933|9784|9784|6137600
1075698000000|2004-02-02 05:00:00|9915|9915|9939|9939|9994|9994|9850|9850|6200000
1075784400000|2004-02-03 05:00:00|9900|9900|10000|10000|10000|10000|9895|9895|5604600
1075870800000|2004-02-04 05:00:00|9938|9938|10019|10019|10043|10043|9930|9930|8391300
1075957200000|2004-02-05 05:00:00|10000|10000|9886|9886|10009|10009|9826|9826|5975100
1076043600000|2004-02-06 05:00:00|9885|9885|9894|9894|9924|9924|9825|9825|5400900
1076302800000|2004-02-09 05:00:00|9931|9931|9895|9895|9944|9944|9860|9860|3742400
1076389200000|2004-02-10 05:00:00|9845|9845|9961|9961|9997|9997|9841|9841|4057500
1076475600000|2004-02-11 05:00:00|9920|9920|9996|9996|10031|10031|9880|9880|5505700
1076562000000|2004-02-12 05:00:00|10006|10006|9930|9930|10030|10030|9930|9930|3611700
1076648400000|2004-02-13 05:00:00|9910|9910|9971|9971|10009|10009|9908.28|9908.28|3562500
1076994000000|2004-02-17 05:00:00|9999|9999|9937|9937|10000|10000|9932|9932|3931100
1077080400000|2004-02-18 05:00:00|9931|9931|9842|9842|9977|9977|9815|9815|4830500
1077166800000|2004-02-19 05:00:00|9842|9842|9780|9780|9923|9923|9752|9752|5448100
1077253200000|2004-02-20 05:00:00|9860|9860|9731|9731|9860|9860|9719|9719|5690200
1077512400000|2004-02-23 05:00:00|9740|9740|9596|9596|9751|9751|9546|9546|6629600
1077598800000|2004-02-24 05:00:00|9520|9520|9679|9679|9746|9746|9520|9520|7012100
1077685200000|2004-02-25 05:00:00|9650|9650|9654|9654|9709|9709|9623|9623|3362500
1077771600000|2004-02-26 05:00:00|9627|9627|9679|9679|9726|9726|9625|9625|3967800
1077858000000|2004-02-27 05:00:00|9680|9680|9650|9650|9738|9738|9610|9610|4715000
1078117200000|2004-03-01 05:00:00|9650|9650|9704|9704|9725|9725|9615|9615|4454000
1078203600000|2004-03-02 05:00:00|9760|9760|9682|9682|9760|9760|9662|9662|4976200
1078290000000|2004-03-03 05:00:00|9657|9657|9684|9684|9689|9689|9560|9560|4807000
1078376400000|2004-03-04 05:00:00|9658|9658|9639|9639|9692|9692|9613.2|9613.2|3549500
1078462800000|2004-03-05 05:00:00|9595|9595|9645|9645|9698|9698|9556|9556|3971800
1078722000000|2004-03-08 05:00:00|9649|9649|9459|9459|9688|9688|9459|9459|5084400
1078808400000|2004-03-09 05:00:00|9430|9430|9453|9453|9528|9528|9377|9377|6391400
1078894800000|2004-03-10 05:00:00|9438|9438|9306|9306|9474|9474|9268|9268|6536400
1078981200000|2004-03-11 05:00:00|9200|9200|9121|9121|9298|9298|9115|9115|8560800
1079067600000|2004-03-12 05:00:00|9200|9200|9330|9330|9338|9338|9168|9168|6290600
1079326800000|2004-03-15 05:00:00|9260|9260|9182|9182|9269|9269|9088|9088|6523500
1079413200000|2004-03-16 05:00:00|9240|9240|9245|9245|9270|9270|9142|9142|4638200
1079499600000|2004-03-17 05:00:00|9257|9257|9339|9339|9379|9379|9245|9245|4663000
1079586000000|2004-03-18 05:00:00|9305|9305|9285|9285|9318|9318|9190|9190|4605200
1079672400000|2004-03-19 05:00:00|9286|9286|9162|9162|9297|9297|9151|9151|7185200
1079931600000|2004-03-22 05:00:00|9127|9127|9102|9102|9148|9148|9028|9028|6223600
1080018000000|2004-03-23 05:00:00|9160|9160|9132|9132|9216|9216|9068|9068|5065300
1080104400000|2004-03-24 05:00:00|9157|9157|9177|9177|9249|9249|9104|9104|6211000
1080190800000|2004-03-25 05:00:00|9215|9215|9239|9239|9263|9263|9145|9145|5585900
1080277200000|2004-03-26 05:00:00|9239|9239|9277|9277|9325|9325|9216|9216|4397700
1080536400000|2004-03-29 05:00:00|9299|9299|9268|9268|9361|9361|9218|9218|4879000
1080622800000|2004-03-30 05:00:00|9267|9267|9232|9232|9267|9267|9135|9135|5415700
1080709200000|2004-03-31 05:00:00|9207|9207|9184|9184|9224|9224|9151|9151|4613500
1080795600000|2004-04-01 05:00:00|9167|9167|9237|9237|9268|9268|9162|9162|4248700
1080882000000|2004-04-02 05:00:00|9355|9355|9420|9420|9455|9455|9333|9333|5894500
1081137600000|2004-04-05 04:00:00|9395|9395|9418|9418|9437|9437|9351|9351|3936000
1081224000000|2004-04-06 04:00:00|9360|9360|9370|9370|9379|9379|9302|9302|3863600
1081310400000|2004-04-07 04:00:00|9337|9337|9308|9308|9358|9358|9251|9251|4527500
1081396800000|2004-04-08 04:00:00|9400|9400|9312|9312|9439|9439|9255|9255|3868000
1081742400000|2004-04-12 04:00:00|9350|9350|9374|9374|9436|9436|9340|9340|3112600
1081828800000|2004-04-13 04:00:00|9379|9379|9304|9304|9404|9404|9250|9250|5014000
1081915200000|2004-04-14 04:00:00|9210|9210|9370|9370|9386|9386|9210|9210|5318700
1082001600000|2004-04-15 04:00:00|9380|9380|9397|9397|9409|9409|9306|9306|6866300
1082088000000|2004-04-16 04:00:00|9230|9230|9228|9228|9235|9235|9104|9104|11118100
1082347200000|2004-04-19 04:00:00|9190|9190|9194|9194|9230|9230|9170|9170|4159400
1082433600000|2004-04-20 04:00:00|9200|9200|9065|9065|9248|9248|9065|9065|4262800
1082520000000|2004-04-21 04:00:00|9115|9115|9126|9126|9142|9142|9069|9069|4623700
1082606400000|2004-04-22 04:00:00|9050|9050|9074|9074|9151|9151|8970|8970|7988000
1082692800000|2004-04-23 04:00:00|9100|9100|9128|9128|9161|9161|9036|9036|5063200
1082952000000|2004-04-26 04:00:00|9075|9075|9043|9043|9156|9156|9034.9|9034.9|4533600
1083038400000|2004-04-27 04:00:00|9065|9065|9111|9111|9199|9199|9056|9056|4768000
1083124800000|2004-04-28 04:00:00|9030|9030|9041|9041|9098|9098|9021|9021|4706000
1083211200000|2004-04-29 04:00:00|9001|9001|8908|8908|9026|9026|8819|8819|7764200
1083297600000|2004-04-30 04:00:00|8901|8901|8817|8817|8920|8920|8801|8801|5019500
1083556800000|2004-05-03 04:00:00|8813|8813|8802|8802|8852|8852|8720.12|8720.12|6070100
1083643200000|2004-05-04 04:00:00|8802|8802|8900|8900|8974|8974|8800|8800|5451800
1083729600000|2004-05-05 04:00:00|8975|8975|8896|8896|8975|8975|8851|8851|4402300
1083816000000|2004-05-06 04:00:00|8810|8810|8836|8836|8910|8910|8759|8759|4319100
1083902400000|2004-05-07 04:00:00|8775|8775|8819|8819|8940|8940|8762|8762|5407400
1084161600000|2004-05-10 04:00:00|8760|8760|8688|8688|8810.25|8810.25|8637|8637|6692700
1084248000000|2004-05-11 04:00:00|8720|8720|8713|8713|8815|8815|8682|8682|6575000
1084334400000|2004-05-12 04:00:00|8725|8725|8681|8681|8725|8725|8512|8512|8445900
1084420800000|2004-05-13 04:00:00|8679|8679|8719|8719|8741|8741|8626|8626|4709600
1084507200000|2004-05-14 04:00:00|8665|8665|8641|8641|8735|8735|8607|8607|5197800
1084766400000|2004-05-17 04:00:00|8530|8530|8553|8553|8603|8603|8515|8515|5700000
1084852800000|2004-05-18 04:00:00|8608|8608|8606|8606|8649|8649|8600|8600|4401100
1084939200000|2004-05-19 04:00:00|8740|8740|8705|8705|8888|8888|8650|8650|7432300
1085025600000|2004-05-20 04:00:00|8706|8706|8742|8742|8795|8795|8705|8705|4032800
1085112000000|2004-05-21 04:00:00|8759|8759|8713|8713|8818|8818|8691|8691|5130100
1085371200000|2004-05-24 04:00:00|8775|8775|8710|8710|8784|8784|8655|8655|3778100
1085457600000|2004-05-25 04:00:00|8675|8675|8870|8870|8892|8892|8655|8655|5358100
1085544000000|2004-05-26 04:00:00|8864|8864|8835|8835|8885|8885|8804|8804|4308200
1085630400000|2004-05-27 04:00:00|8875|8875|8859|8859|8908|8908|8798|8798|4094600
1085716800000|2004-05-28 04:00:00|8848|8848|8859|8859|8885|8885|8825|8825|3203900
1086062400000|2004-06-01 04:00:00|8800|8800|8812|8812|8848|8848|8730|8730|4884600
1086148800000|2004-06-02 04:00:00|8864|8864|8798|8798|8864|8864|8789|8789|3913500
1086235200000|2004-06-03 04:00:00|8785|8785|8735|8735|8810|8810|8735|8735|3011500
1086321600000|2004-06-04 04:00:00|8795|8795|8756|8756|8849|8849|8750|8750|3803400
1086580800000|2004-06-07 04:00:00|8875|8875|8864|8864|8899|8899|8801|8801|4264500
1086667200000|2004-06-08 04:00:00|8864|8864|9004|9004|9050|9050|8840|8840|5400400
1086753600000|2004-06-09 04:00:00|8990|8990|9009|9009|9055|9055|8981|8981|5233400
1086840000000|2004-06-10 04:00:00|9023|9023|9046|9046|9075|9075|8989.1|8989.1|3468700
1087185600000|2004-06-14 04:00:00|9005|9005|9007|9007|9058|9058|8962|8962|4121400
1087272000000|2004-06-15 04:00:00|9049|9049|9054|9054|9121|9121|9023.15|9023.15|4508300
1087358400000|2004-06-16 04:00:00|9025|9025|9038|9038|9093|9093|9009|9009|3146700
1087444800000|2004-06-17 04:00:00|9050|9050|9044|9044|9056|9056|9007|9007|4208200
1087531200000|2004-06-18 04:00:00|9020|9020|9006|9006|9080|9080|8990|8990|6477200
1087790400000|2004-06-21 04:00:00|9040|9040|8949|8949|9043|9043|8931|8931|3868400
1087876800000|2004-06-22 04:00:00|8928|8928|9002|9002|9024|9024|8913|8913|4178300
1087963200000|2004-06-23 04:00:00|9010|9010|9079|9079|9084|9084|8984|8984|4371700
1088049600000|2004-06-24 04:00:00|9028|9028|8999|8999|9092|9092|8984|8984|4104000
1088136000000|2004-06-25 04:00:00|8995|8995|8955|8955|9023|9023|8894|8894|5617800
1088395200000|2004-06-28 04:00:00|8971|8971|8871|8871|8990|8990|8836|8836|4423200
1088481600000|2004-06-29 04:00:00|8835|8835|8829|8829|8849|8849|8790|8790|4394800
1088568000000|2004-06-30 04:00:00|8830|8830|8815|8815|8850|8850|8770|8770|4725800
1088654400000|2004-07-01 04:00:00|8828|8828|8750|8750|8844|8844|8657|8657|5094100
1088740800000|2004-07-02 04:00:00|8745|8745|8704|8704|8755|8755|8660|8660|2874700
1089086400000|2004-07-06 04:00:00|8650|8650|8570|8570|8673|8673|8513|8513|6408100
1089172800000|2004-07-07 04:00:00|8530|8530|8535|8535|8594|8594|8505|8505|5677300
1089259200000|2004-07-08 04:00:00|8500|8500|8365|8365|8501|8501|8358|8358|7530100
1089345600000|2004-07-09 04:00:00|8440|8440|8389|8389|8450|8450|8351|8351|6595200
1089604800000|2004-07-12 04:00:00|8400|8400|8495|8495|8525|8525|8342|8342|6009200
1089691200000|2004-07-13 04:00:00|8590|8590|8525|8525|8609|8609|8520|8520|6001500
1089777600000|2004-07-14 04:00:00|8484|8484|8413|8413|8524|8524|8378|8378|6298800
1089864000000|2004-07-15 04:00:00|8413|8413|8402|8402|8463|8463|8361|8361|7095000
1089950400000|2004-07-16 04:00:00|8605|8605|8428|8428|8648|8648|8428|8428|10441900
1090209600000|2004-07-19 04:00:00|8450|8450|8530|8530|8585|8585|8440|8440|6596000
1090296000000|2004-07-20 04:00:00|8563|8563|8636|8636|8649|8649|8530|8530|5651500
1090382400000|2004-07-21 04:00:00|8675|8675|8530|8530|8711|8711|8530|8530|5534000
1090468800000|2004-07-22 04:00:00|8500|8500|8606|8606|8640|8640|8468|8468|6006700
1090555200000|2004-07-23 04:00:00|8570|8570|8485|8485|8606|8606|8450|8450|4309400
1090814400000|2004-07-26 04:00:00|8485|8485|8509|8509|8558|8558|8451|8451|4577600
1090900800000|2004-07-27 04:00:00|8560|8560|8588|8588|8630|8630|8545|8545|4098500
1090987200000|2004-07-28 04:00:00|8588|8588|8585|8585|8628|8628|8488|8488|6566200
1091073600000|2004-07-29 04:00:00|8625|8625|8677|8677|8722|8722|8623|8623|4232300
1091160000000|2004-07-30 04:00:00|8645|8645|8707|8707|8740|8740|8638.75|8638.75|3584000
1091419200000|2004-08-02 04:00:00|8687|8687|8669|8669|8739|8739|8642|8642|3493500
1091505600000|2004-08-03 04:00:00|8670|8670|8571|8571|8680|8680|8544|8544|4147200
1091592000000|2004-08-04 04:00:00|8530|8530|8597|8597|8665|8665|8525|8525|4160700
1091678400000|2004-08-05 04:00:00|8597|8597|8519|8519|8642|8642|8501|8501|3880000
1091764800000|2004-08-06 04:00:00|8438|8438|8348|8348|8476|8476|8342|8342|5219200
1092024000000|2004-08-09 04:00:00|8348|8348|8355|8355|8396|8396|8287|8287|3621100
1092110400000|2004-08-10 04:00:00|8400|8400|8499|8499|8499|8499|8381|8381|4358600
1092196800000|2004-08-11 04:00:00|8370|8370|8369|8369|8398|8398|8310|8310|5268500
1092283200000|2004-08-12 04:00:00|8305|8305|8221|8221|8305|8305|8190|8190|7135000
1092369600000|2004-08-13 04:00:00|8254|8254|8391|8391|8394|8394|8251|8251|5916900
1092628800000|2004-08-16 04:00:00|8370|8370|8402|8402|8456|8456|8351|8351|4361500
1092715200000|2004-08-17 04:00:00|8410|8410|8404|8404|8454|8454|8366|8366|3559600
1092801600000|2004-08-18 04:00:00|8360|8360|8513|8513|8513|8513|8357|8357|4833700
1092888000000|2004-08-19 04:00:00|8475|8475|8489|8489|8535|8535|8445|8445|4704500
1092974400000|2004-08-20 04:00:00|8452|8452|8525|8525|8525|8525|8452|8452|4501500
1093233600000|2004-08-23 04:00:00|8523|8523|8465|8465|8545|8545|8465|8465|4262600
1093320000000|2004-08-24 04:00:00|8500|8500|8471|8471|8515|8515|8435|8435|2710400
1093406400000|2004-08-25 04:00:00|8500|8500|8507|8507|8527|8527|8455|8455|4405600
1093492800000|2004-08-26 04:00:00|8500|8500|8469|8469|8504|8504|8469|8469|3134400
1093579200000|2004-08-27 04:00:00|8465|8465|8494|8494|8495|8495|8459|8459|2444800
1093838400000|2004-08-30 04:00:00|8457|8457|8440|8440|8499|8499|8439|8439|2278100
1093924800000|2004-08-31 04:00:00|8455|8455|8469|8469|8469|8469|8365|8365|3401400
1094011200000|2004-09-01 04:00:00|8405|8405|8422|8422|8509|8509|8401|8401|4748500
1094097600000|2004-09-02 04:00:00|8422|8422|8457|8457|8478|8478|8385|8385|3389000
1094184000000|2004-09-03 04:00:00|8430|8430|8439|8439|8469|8469|8396|8396|3479800
1094529600000|2004-09-07 04:00:00|8470|8470|8497|8497|8544|8544|8460|8460|4004600
1094616000000|2004-09-08 04:00:00|8490|8490|8586|8586|8651|8651|8488|8488|5728400
1094702400000|2004-09-09 04:00:00|8586|8586|8644|8644|8679|8679|8586|8586|4517400
1094788800000|2004-09-10 04:00:00|8643|8643|8676|8676|8700|8700|8625|8625|3753500
1095048000000|2004-09-13 04:00:00|8700|8700|8649|8649|8728|8728|8608|8608|4728300
1095134400000|2004-09-14 04:00:00|8660|8660|8672|8672|8688|8688|8615|8615|3953800
1095220800000|2004-09-15 04:00:00|8594|8594|8637|8637|8650|8650|8589|8589|4631200
1095307200000|2004-09-16 04:00:00|8620|8620|8612|8612|8696|8696|8593|8593|3623300
1095393600000|2004-09-17 04:00:00|8640|8640|8574|8574|8650|8650|8544|8544|6203400
1095652800000|2004-09-20 04:00:00|8540|8540|8570|8570|8643|8643|8540|8540|4380400
1095739200000|2004-09-21 04:00:00|8570|8570|8572|8572|8611|8611|8534|8534|4049700
1095825600000|2004-09-22 04:00:00|8535|8535|8431|8431|8544|8544|8417|8417|5037200
1095912000000|2004-09-23 04:00:00|8404|8404|8388|8388|8427|8427|8324|8324|4801200
1095998400000|2004-09-24 04:00:00|8380|8380|8443|8443|8474|8474|8378|8378|4899700
1096257600000|2004-09-27 04:00:00|8410|8410|8416|8416|8444|8444|8398|8398|4650300
1096344000000|2004-09-28 04:00:00|8435|8435|8448|8448|8465|8465|8388|8388|3874200
1096430400000|2004-09-29 04:00:00|8448|8448|8498|8498|8498|8498|8415|8415|4204600
1096516800000|2004-09-30 04:00:00|8514|8514|8574|8574|8598|8598|8501|8501|5198000
1096603200000|2004-10-01 04:00:00|8595|8595|8672|8672|8698|8698|8588|8588|4542800
1096862400000|2004-10-04 04:00:00|8700|8700|8716|8716|8810|8810|8672|8672|5001400
1096948800000|2004-10-05 04:00:00|8795|8795|8732|8732|8803|8803|8713|8713|5150800
1097035200000|2004-10-06 04:00:00|8714|8714|8804|8804|8810|8810|8710|8710|3984400
1097121600000|2004-10-07 04:00:00|8804|8804|8742|8742|8810|8810|8740|8740|3076900
1097208000000|2004-10-08 04:00:00|8743|8743|8671|8671|8791|8791|8651|8651|4090300
1097467200000|2004-10-11 04:00:00|8677|8677|8663|8663|8720|8720|8627|8627|3016300
1097553600000|2004-10-12 04:00:00|8602|8602|8600|8600|8620|8620|8558|8558|4627300
1097640000000|2004-10-13 04:00:00|8626|8626|8498|8498|8648|8648|8443|8443|6665200
1097726400000|2004-10-14 04:00:00|8475|8475|8478|8478|8498|8498|8430|8430|4233700
1097812800000|2004-10-15 04:00:00|8478|8478|8485|8485|8525|8525|8460|8460|5928500
1098072000000|2004-10-18 04:00:00|8430|8430|8592|8592|8615|8615|8429|8429|7280600
1098158400000|2004-10-19 04:00:00|8820|8820|8937|8937|8973|8973|8820|8820|13820000
1098244800000|2004-10-20 04:00:00|8845|8845|8882|8882|8919|8919|8829|8829|7079800
1098331200000|2004-10-21 04:00:00|8840|8840|8810|8810|8876|8876|8766|8766|6272100
1098417600000|2004-10-22 04:00:00|8822|8822|8739|8739|8845|8845|8729|8729|5998900
1098676800000|2004-10-25 04:00:00|8736|8736|8843|8843|8890|8890|8731|8731|5775000
1098763200000|2004-10-26 04:00:00|8833|8833|8900|8900|8957|8957|8825|8825|7337600
1098849600000|2004-10-27 04:00:00|8858|8858|9000|9000|9027|9027|8850|8850|6035100
1098936000000|2004-10-28 04:00:00|8980|8980|8950|8950|9024|9024|8943|8943|4226500
1099022400000|2004-10-29 04:00:00|8940|8940|8975|8975|8990|8990|8895|8895|4518500
1099285200000|2004-11-01 05:00:00|8933|8933|9011|9011|9060|9060|8923|8923|5160900
1099371600000|2004-11-02 05:00:00|8955|8955|9047|9047|9122|9122|8950|8950|5391400
1099458000000|2004-11-03 05:00:00|9125|9125|9120|9120|9190|9190|9097|9097|6553400
1099544400000|2004-11-04 05:00:00|9105|9105|9238|9238|9270|9270|9082|9082|6952100
1099630800000|2004-11-05 05:00:00|9240|9240|9328|9328|9352|9352|9240|9240|6708500
1099890000000|2004-11-08 05:00:00|9250|9250|9337|9337|9370|9370|9250|9250|4907300
1099976400000|2004-11-09 05:00:00|9300|9300|9337|9337|9395|9395|9300|9300|4513100
1100062800000|2004-11-10 05:00:00|9292|9292|9361|9361|9430|9430|9292|9292|6258400
1100149200000|2004-11-11 05:00:00|9360|9360|9479|9479|9522|9522|9354|9354|7454300
1100235600000|2004-11-12 05:00:00|9466|9466|9532|9532|9550|9550|9456|9456|4960300
1100494800000|2004-11-15 05:00:00|9508|9508|9592|9592|9600|9600|9480|9480|4887600
1100581200000|2004-11-16 05:00:00|9525|9525|9489|9489|9550|9550|9465|9465|5687300
1100667600000|2004-11-17 05:00:00|9530|9530|9546|9546|9663|9663|9530|9530|6353300
1100754000000|2004-11-18 05:00:00|9536|9536|9510|9510|9570|9570|9503|9503|4656000
1100840400000|2004-11-19 05:00:00|9495|9495|9445|9445|9516|9516|9425|9425|5679500
1101099600000|2004-11-22 05:00:00|9430|9430|9511|9511|9540|9540|9416|9416|5818400
1101186000000|2004-11-23 05:00:00|9470|9470|9528|9528|9537|9537|9455|9455|5529900
1101272400000|2004-11-24 05:00:00|9504|9504|9546|9546|9579|9579|9503.75|9503.75|3750600
1101445200000|2004-11-26 05:00:00|9505|9505|9472|9472|9538|9538|9458|9458|2204300
1101704400000|2004-11-29 05:00:00|9494|9494|9550|9550|9638|9638|9494|9494|5699800
1101790800000|2004-11-30 05:00:00|9515|9515|9424|9424|9565|9565|9424|9424|5871700
1101877200000|2004-12-01 05:00:00|9450|9450|9588|9588|9607|9607|9447|9447|5665100
1101963600000|2004-12-02 05:00:00|9565|9565|9576|9576|9678|9678|9549|9549|5184400
1102050000000|2004-12-03 05:00:00|9655|9655|9708|9708|9763|9763|9655|9655|7026900
1102309200000|2004-12-06 05:00:00|9688|9688|9767|9767|9790|9790|9665|9665|5263000
1102395600000|2004-12-07 05:00:00|9770|9770|9610|9610|9825|9825|9599|9599|6478700
1102482000000|2004-12-08 05:00:00|9643|9643|9665|9665|9735|9735|9577|9577|5311700
1102568400000|2004-12-09 05:00:00|9620|9620|9751|9751|9760|9760|9571|9571|5713700
1102654800000|2004-12-10 05:00:00|9610|9610|9667|9667|9799|9799|9610|9610|4188300
1102914000000|2004-12-13 05:00:00|9685|9685|9645|9645|9720|9720|9608|9608|4799500
1103000400000|2004-12-14 05:00:00|9630|9630|9731|9731|9770|9770|9628.84|9628.84|4493200
1103086800000|2004-12-15 05:00:00|9692|9692|9733|9733|9770|9770|9681|9681|3914600
1103173200000|2004-12-16 05:00:00|9680|9680|9745|9745|9815|9815|9680|9680|5660100
1103259600000|2004-12-17 05:00:00|9700|9700|9620|9620|9800|9800|9620|9620|8878000
1103518800000|2004-12-20 05:00:00|9635|9635|9655|9655|9757|9757|9635|9635|4769900
1103605200000|2004-12-21 05:00:00|9659|9659|9702|9702|9715|9715|9651|9651|4841800
1103691600000|2004-12-22 05:00:00|9735|9735|9761|9761|9798|9798|9729|9729|4950200
1103778000000|2004-12-23 05:00:00|9750|9750|9772|9772|9800|9800|9750|9750|3590600
1104123600000|2004-12-27 05:00:00|9769|9769|9750|9750|9797|9797|9738|9738|3262900
1104210000000|2004-12-28 05:00:00|9740|9740|9830|9830|9855|9855|9737|9737|4340600
1104296400000|2004-12-29 05:00:00|9781|9781|9818|9818|9847|9847|9780|9780|3303600
1104382800000|2004-12-30 05:00:00|9810|9810|9830|9830|9900|9900|9807|9807|3812400
1104469200000|2004-12-31 05:00:00|9860|9860|9858|9858|9891|9891|9849|9849|2801200
1104728400000|2005-01-03 05:00:00|9897|9897|9775|9775|9910|9910|9725|9725|5301400
1104814800000|2005-01-04 05:00:00|9774|9774|9670|9670|9842|9842|9652|9652|5711000
1104901200000|2005-01-05 05:00:00|9660|9660|9650|9650|9783|9783|9640|9640|5646800
1104987600000|2005-01-06 05:00:00|9654|9654|9620|9620|9698|9698|9605|9605|4561800
1105074000000|2005-01-07 05:00:00|9650|9650|9578|9578|9680|9680|9547|9547|6201100
1105333200000|2005-01-10 05:00:00|9578|9578|9568|9568|9609|9609|9524|9524|4625700
1105419600000|2005-01-11 05:00:00|9568|9568|9500|9500|9579|9579|9471|9471|4750800
1105506000000|2005-01-12 05:00:00|9500|9500|9521|9521|9528|9528|9406|9406|5829800
1105592400000|2005-01-13 05:00:00|9539|9539|9445|9445|9620|9620|9370|9370|5341200
1105678800000|2005-01-14 05:00:00|9401|9401|9410|9410|9425|9425|9355|9355|5520900
1106024400000|2005-01-18 05:00:00|9365|9365|9490|9490|9534|9534|9362|9362|8643300
1106110800000|2005-01-19 05:00:00|9495|9495|9310|9310|9515|9515|9293|9293|7476300
1106197200000|2005-01-20 05:00:00|9261|9261|9300|9300|9384|9384|9260|9260|5708600
1106283600000|2005-01-21 05:00:00|9300|9300|9238|9238|9330|9330|9223|9223|7002600
1106542800000|2005-01-24 05:00:00|9270|9270|9179|9179|9285|9285|9176|9176|6673400
1106629200000|2005-01-25 05:00:00|9198|9198|9219|9219|9259|9259|9195|9195|5070700
1106715600000|2005-01-26 05:00:00|9230|9230|9195|9195|9287|9287|9194|9194|5143000
1106802000000|2005-01-27 05:00:00|9150|9150|9198|9198|9222|9222|9144|9144|4749200
1106888400000|2005-01-28 05:00:00|9268|9268|9289|9289|9359|9359|9248|9248|5960800
1107147600000|2005-01-31 05:00:00|9365|9365|9342|9342|9395|9395|9305|9305|4890300
1107234000000|2005-02-01 05:00:00|9367|9367|9386|9386|9400|9400|9337|9337|3643600
1107320400000|2005-02-02 05:00:00|9378|9378|9430|9430|9435|9435|9363|9363|3753400
1107406800000|2005-02-03 05:00:00|9387|9387|9354|9354|9394|9394|9306|9306|3944200
1107493200000|2005-02-04 05:00:00|9301|9301|9451|9451|9474|9474|9300|9300|3807600
1107752400000|2005-02-07 05:00:00|9435|9435|9453|9453|9490|9490|9433|9433|2839900
1107838800000|2005-02-08 05:00:00|9428|9428|9413|9413|9464|9464|9413|9413|3541200
1107925200000|2005-02-09 05:00:00|9414|9414|9270|9270|9483|9483|9254|9254|5664200
1108011600000|2005-02-10 05:00:00|9295|9295|9276|9276|9310|9310|9230|9230|4838900
1108098000000|2005-02-11 05:00:00|9270|9270|9330|9330|9397|9397|9250|9250|4233000
1108357200000|2005-02-14 05:00:00|9316|9316|9357|9357|9402|9402|9316|9316|2868800
1108443600000|2005-02-15 05:00:00|9350|9350|9433|9433|9467|9467|9348|9348|4299200
1108530000000|2005-02-16 05:00:00|9423|9423|9462|9462|9497|9497|9420|9420|4535600
1108616400000|2005-02-17 05:00:00|9450|9450|9375|9375|9476|9476|9374|9374|4259300
1108702800000|2005-02-18 05:00:00|9375|9375|9327|9327|9425|9425|9255|9255|4389500
1109048400000|2005-02-22 05:00:00|9267|9267|9232|9232|9350|9350|9223|9223|4835300
1109134800000|2005-02-23 05:00:00|9229|9229|9210|9210|9244|9244|9155|9155|5622800
1109221200000|2005-02-24 05:00:00|9198|9198|9264|9264|9309|9309|9185|9185|4154000
1109307600000|2005-02-25 05:00:00|9235|9235|9280|9280|9280|9280|9229|9229|4081300
1109566800000|2005-02-28 05:00:00|9253|9253|9258|9258|9276|9276|9241|9241|4964000
1109653200000|2005-03-01 05:00:00|9264|9264|9330|9330|9343|9343|9259|9259|3821900
1109739600000|2005-03-02 05:00:00|9275|9275|9292|9292|9373|9373|9275|9275|4541200
1109826000000|2005-03-03 05:00:00|9315|9315|9241|9241|9321|9321|9220|9220|4037900
1109912400000|2005-03-04 05:00:00|9294|9294|9237|9237|9318|9318|9236|9236|4754000
1110171600000|2005-03-07 05:00:00|9235|9235|9160|9160|9251|9251|9159|9159|8051000
1110258000000|2005-03-08 05:00:00|9170|9170|9213|9213|9256|9256|9170|9170|5087800
1110344400000|2005-03-09 05:00:00|9202|9202|9235|9235|9300|9300|9201|9201|4513900
1110430800000|2005-03-10 05:00:00|9235|9235|9241|9241|9280|9280|9209|9209|3424800
1110517200000|2005-03-11 05:00:00|9225|9225|9151|9151|9241|9241|9120|9120|4494300
1110776400000|2005-03-14 05:00:00|9150|9150|9190|9190|9204|9204|9150|9150|3935700
1110862800000|2005-03-15 05:00:00|9200|9200|9138|9138|9227|9227|9120|9120|3663400
1110949200000|2005-03-16 05:00:00|9074|9074|9065|9065|9140|9140|9025|9025|5069900
1111035600000|2005-03-17 05:00:00|9049|9049|8986|8986|9068|9068|8970|8970|5597100
1111122000000|2005-03-18 05:00:00|8986|8986|8928|8928|8990|8990|8909|8909|7545300
1111381200000|2005-03-21 05:00:00|8942|8942|8951|8951|9028|9028|8927|8927|4395700
1111467600000|2005-03-22 05:00:00|8961|8961|8950|8950|9034|9034|8926|8926|4453400
1111554000000|2005-03-23 05:00:00|8997|8997|9052|9052|9117|9117|8982|8982|5482800
1111640400000|2005-03-24 05:00:00|9080|9080|9070|9070|9155|9155|9070|9070|4595800
1111986000000|2005-03-28 05:00:00|9071|9071|9104|9104|9163|9163|9062|9062|4257700
1112072400000|2005-03-29 05:00:00|9074|9074|9060|9060|9107|9107|9018|9018|6094000
1112158800000|2005-03-30 05:00:00|9032|9032|9068|9068|9088|9088|9032|9032|5272200
1112245200000|2005-03-31 05:00:00|9046|9046|9138|9138|9141|9141|9022|9022|4419300
1112331600000|2005-04-01 05:00:00|9149|9149|9044|9044|9176|9176|9004|9004|5740800
1112587200000|2005-04-04 04:00:00|9008|9008|9032|9032|9062|9062|8977.3|8977.3|3737900
1112673600000|2005-04-05 04:00:00|9023|9023|8957|8957|9033|9033|8926|8926|4579300
1112760000000|2005-04-06 04:00:00|8905|8905|8900|8900|8938|8938|8870.6|8870.6|7836800
1112846400000|2005-04-07 04:00:00|8900|8900|8844|8844|8920|8920|8810|8810|6376500
1112932800000|2005-04-08 04:00:00|8828|8828|8760|8760|8846|8846|8750|8750|5273400
1113192000000|2005-04-11 04:00:00|8735|8735|8620|8620|8756|8756|8609|8609|8296500
1113278400000|2005-04-12 04:00:00|8590|8590|8575|8575|8624|8624|8517|8517|8450500
1113364800000|2005-04-13 04:00:00|8576|8576|8457|8457|8597.22|8597.22|8424|8424|7090900
1113451200000|2005-04-14 04:00:00|8463|8463|8364|8364|8541|8541|8347|8347|10714500
1113537600000|2005-04-15 04:00:00|7949|7949|7670|7670|7966|7966|7633|7633|27934400
1113796800000|2005-04-18 04:00:00|7715|7715|7665|7665|7775|7775|7614|7614|13256100
1113883200000|2005-04-19 04:00:00|7698|7698|7548|7548|7720|7720|7525|7525|9294500
1113969600000|2005-04-20 04:00:00|7548|7548|7201|7201|7587|7587|7185|7185|20394900
1114056000000|2005-04-21 04:00:00|7299|7299|7403|7403|7410|7410|7280|7280|16274100
1114142400000|2005-04-22 04:00:00|7405|7405|7421|7421|7470|7470|7326|7326|10985500
1114401600000|2005-04-25 04:00:00|7524|7524|7461|7461|7572|7572|7405|7405|10223400
1114488000000|2005-04-26 04:00:00|7468|7468|7543|7543|7698|7698|7465|7465|12500200
1114574400000|2005-04-27 04:00:00|7569|7569|7705|7705|7718|7718|7550|7550|11707900
1114660800000|2005-04-28 04:00:00|7705|7705|7591|7591|7711|7711|7565|7565|8638300
1114747200000|2005-04-29 04:00:00|7705|7705|7638|7638|7708|7708|7591|7591|8261300
1115006400000|2005-05-02 04:00:00|7688|7688|7651|7651|7729|7729|7603|7603|7242500
1115092800000|2005-05-03 04:00:00|7678|7678|7647|7647|7696|7696|7593|7593|6255300
1115179200000|2005-05-04 04:00:00|7660|7660|7708|7708|7720|7720|7650|7650|5536300
1115265600000|2005-05-05 04:00:00|7800|7800|7550|7550|7811|7811|7533|7533|12377300
1115352000000|2005-05-06 04:00:00|7556|7556|7526|7526|7592|7592|7497|7497|7752100
1115611200000|2005-05-09 04:00:00|7526|7526|7498|7498|7546|7546|7471|7471|5617300
1115697600000|2005-05-10 04:00:00|7475|7475|7330|7330|7476|7476|7304|7304|8043000
1115784000000|2005-05-11 04:00:00|7363|7363|7328|7328|7369|7369|7251|7251|7198700
1115870400000|2005-05-12 04:00:00|7353|7353|7262|7262|7380|7380|7250|7250|6062800
1115956800000|2005-05-13 04:00:00|7253|7253|7316|7316|7386|7386|7252|7252|7180500
1116216000000|2005-05-16 04:00:00|7309|7309|7434|7434|7449|7449|7309|7309|5503300
1116302400000|2005-05-17 04:00:00|7393|7393|7429|7429|7443|7443|7333|7333|5136400
1116388800000|2005-05-18 04:00:00|7500|7500|7636|7636|7681.6|7681.6|7469|7469|10553600
1116475200000|2005-05-19 04:00:00|7650|7650|7716|7716|7764|7764|7637|7637|7033500
1116561600000|2005-05-20 04:00:00|7728|7728|7641|7641|7728|7728|7636|7636|6334200
1116820800000|2005-05-23 04:00:00|7630|7630|7651|7651|7695|7695|7600|7600|4759800
1116907200000|2005-05-24 04:00:00|7614|7614|7581|7581|7651|7651|7556|7556|5661200
1116993600000|2005-05-25 04:00:00|7542|7542|7600|7600|7603|7603|7517|7517|5483800
1117080000000|2005-05-26 04:00:00|7645|7645|7714|7714|7741|7741|7629|7629|5832200
1117166400000|2005-05-27 04:00:00|7711|7711|7710|7710|7724|7724|7653|7653|3167800
1117512000000|2005-05-31 04:00:00|7660|7660|7555|7555|7741|7741|7550|7550|6423400
1117598400000|2005-06-01 04:00:00|7557|7557|7684|7684|7750|7750|7557|7557|7790400
1117684800000|2005-06-02 04:00:00|7675|7675|7735|7735|7739|7739|7668|7668|4028400
1117771200000|2005-06-03 04:00:00|7706|7706|7579|7579|7710|7710|7574|7574|6181500
1118030400000|2005-06-06 04:00:00|7580|7580|7500|7500|7590|7590|7492|7492|5980400
1118116800000|2005-06-07 04:00:00|7500|7500|7504|7504|7609|7609|7500|7500|5287500
1118203200000|2005-06-08 04:00:00|7515|7515|7480|7480|7540|7540|7463|7463|4678000
1118289600000|2005-06-09 04:00:00|7458|7458|7493|7493|7547|7547|7423|7423|4423200
1118376000000|2005-06-10 04:00:00|7425|7425|7477|7477|7505|7505|7410|7410|4896000
1118635200000|2005-06-13 04:00:00|7450|7450|7505|7505|7593|7593|7445|7445|5714900
1118721600000|2005-06-14 04:00:00|7505|7505|7489|7489|7543|7543|7473|7473|4313700
1118808000000|2005-06-15 04:00:00|7570|7570|7630|7630|7650|7650|7515|7515|7609200
1118894400000|2005-06-16 04:00:00|7640|7640|7705|7705|7725|7725|7631|7631|7841900
1118980800000|2005-06-17 04:00:00|7770|7770|7639|7639|7773|7773|7638|7638|8327900
1119240000000|2005-06-20 04:00:00|7603|7603|7655|7655|7698|7698|7557|7557|3746700
1119326400000|2005-06-21 04:00:00|7670|7670|7641|7641|7700|7700|7611|7611|5339700
1119412800000|2005-06-22 04:00:00|7683|7683|7723|7723|7749|7749|7667|7667|5642800
1119499200000|2005-06-23 04:00:00|7681|7681|7541|7541|7697|7697|7506|7506|7770800
1119585600000|2005-06-24 04:00:00|7517|7517|7401|7401|7540|7540|7400|7400|10829100
1119844800000|2005-06-27 04:00:00|7401|7401|7388|7388|7477|7477|7350|7350|6712200
1119931200000|2005-06-28 04:00:00|7383|7383|7530|7530|7530.1|7530.1|7345|7345|8222500
1120017600000|2005-06-29 04:00:00|7526|7526|7473|7473|7568|7568|7462|7462|5794900
1120104000000|2005-06-30 04:00:00|7480|7480|7420|7420|7549|7549|7407|7407|6232500
1120190400000|2005-07-01 04:00:00|7430|7430|7467|7467|7533|7533|7430|7430|4354600
1120536000000|2005-07-05 04:00:00|7438|7438|7479|7479|7497|7497|7416|7416|5194600
1120622400000|2005-07-06 04:00:00|7480|7480|7581|7581|7615|7615|7440|7440|8009900
1120708800000|2005-07-07 04:00:00|7515|7515|7738|7738|7753|7753|7500|7500|10772500
1120795200000|2005-07-08 04:00:00|7738|7738|7930|7930|7952|7952|7714|7714|13440800
1121054400000|2005-07-11 04:00:00|7940|7940|7896|7896|7952|7952|7852|7852|7186800
1121140800000|2005-07-12 04:00:00|7920|7920|8004|8004|8049|8049|7918|7918|10946900
1121227200000|2005-07-13 04:00:00|8116|8116|8145|8145|8175|8175|8116|8116|11340000
1121313600000|2005-07-14 04:00:00|8200|8200|8242|8242|8267|8267|8200|8200|8546300
1121400000000|2005-07-15 04:00:00|8243|8243|8238|8238|8275|8275|8152|8152|7646600
1121659200000|2005-07-18 04:00:00|8199|8199|8181|8181|8394|8394|8168|8168|8779200
1121745600000|2005-07-19 04:00:00|8472|8472|8370|8370|8511|8511|8370|8370|14155000
1121832000000|2005-07-20 04:00:00|8320|8320|8460|8460|8496|8496|8299|8299|9334900
1121918400000|2005-07-21 04:00:00|8460|8460|8440|8440|8495|8495|8340|8340|8265700
1122004800000|2005-07-22 04:00:00|8398|8398|8444|8444|8463|8463|8386|8386|4842700
1122264000000|2005-07-25 04:00:00|8398|8398|8420|8420|8452|8452|8392|8392|4457800
1122350400000|2005-07-26 04:00:00|8415|8415|8412|8412|8435|8435|8385|8385|4542900
1122436800000|2005-07-27 04:00:00|8380|8380|8387|8387|8413|8413|8281|8281|4862300
1122523200000|2005-07-28 04:00:00|8355|8355|8380|8380|8397|8397|8327|8327|6189700
1122609600000|2005-07-29 04:00:00|8330|8330|8346|8346|8395|8395|8322|8322|4330300
1122868800000|2005-08-01 04:00:00|8300|8300|8343|8343|8385|8385|8285|8285|3664300
1122955200000|2005-08-02 04:00:00|8327|8327|8331|8331|8386|8386|8304|8304|5380800
1123041600000|2005-08-03 04:00:00|8331|8331|8406|8406|8420|8420|8311|8311|4258000
1123128000000|2005-08-04 04:00:00|8375|8375|8312|8312|8389|8389|8298|8298|5250300
1123214400000|2005-08-05 04:00:00|8275|8275|8336|8336|8374|8374|8273|8273|3714600
1123473600000|2005-08-08 04:00:00|8341|8341|8336|8336|8389|8389|8302|8302|4424300
1123560000000|2005-08-09 04:00:00|8340|8340|8350|8350|8395|8395|8294|8294|3793500
1123646400000|2005-08-10 04:00:00|8365|8365|8202|8202|8401|8401|8197|8197|5402600
1123732800000|2005-08-11 04:00:00|8193|8193|8266|8266|8275|8275|8162|8162|4572200
1123819200000|2005-08-12 04:00:00|8215|8215|8219|8219|8258|8258|8205.72|8205.72|4382100
1124078400000|2005-08-15 04:00:00|8190|8190|8250|8250|8294|8294|8161|8161|3431100
1124164800000|2005-08-16 04:00:00|8207|8207|8130|8130|8243|8243|8109|8109|4403900
1124251200000|2005-08-17 04:00:00|8140|8140|8130|8130|8194|8194|8084|8084|4853000
1124337600000|2005-08-18 04:00:00|8110|8110|8115|8115|8200|8200|8080|8080|3713300
1124424000000|2005-08-19 04:00:00|8136|8136|8276|8276|8330|8330|8116|8116|6481000
1124683200000|2005-08-22 04:00:00|8275|8275|8260|8260|8335|8335|8185|8185|5157200
1124769600000|2005-08-23 04:00:00|8270|8270|8203|8203|8314|8314|8160|8160|4000300
1124856000000|2005-08-24 04:00:00|8153|8153|8132|8132|8240|8240|8123|8123|4437700
1124942400000|2005-08-25 04:00:00|8145|8145|8110|8110|8145|8145|8072|8072|3606600
1125028800000|2005-08-26 04:00:00|8081|8081|8038|8038|8102|8102|8026|8026|5030700
1125288000000|2005-08-29 04:00:00|8000|8000|8134|8134|8175|8175|7990|7990|4005500
1125374400000|2005-08-30 04:00:00|8100|8100|8054|8054|8100|8100|7998|7998|5674200
1125460800000|2005-08-31 04:00:00|8035|8035|8062|8062|8079|8079|7987|7987|5400800
1125547200000|2005-09-01 04:00:00|8016|8016|7954|7954|8032|8032|7934|7934|6390600
1125633600000|2005-09-02 04:00:00|7950|7950|7946|7946|8001|8001|7946|7946|3680800
1125979200000|2005-09-06 04:00:00|7970|7970|8102|8102|8119|8119|7970|7970|6305600
1126065600000|2005-09-07 04:00:00|8070|8070|8098|8098|8113|8113|8032|8032|4116400
1126152000000|2005-09-08 04:00:00|8128|8128|8080|8080|8152|8152|8050|8050|4278100
1126238400000|2005-09-09 04:00:00|8086|8086|8144|8144|8149|8149|8052|8052|3983400
1126497600000|2005-09-12 04:00:00|8103|8103|8148|8148|8211|8211|8100|8100|3696300
1126584000000|2005-09-13 04:00:00|8149|8149|8075|8075|8149|8149|8052|8052|5041400
1126670400000|2005-09-14 04:00:00|8075|8075|8048|8048|8140|8140|8042|8042|3887700
1126756800000|2005-09-15 04:00:00|8043|8043|8001|8001|8065|8065|7967|7967|4865600
1126843200000|2005-09-16 04:00:00|8038|8038|8033|8033|8050|8050|7983|7983|7624900
1127102400000|2005-09-19 04:00:00|7974|7974|7943|7943|7998|7998|7901|7901|5148500
1127188800000|2005-09-20 04:00:00|7927|7927|7870|7870|7965|7965|7863|7863|7122500
1127275200000|2005-09-21 04:00:00|7800|7800|7756|7756|7846|7846|7737|7737|6849800
1127361600000|2005-09-22 04:00:00|7756|7756|7821|7821|7850|7850|7730|7730|6862400
1127448000000|2005-09-23 04:00:00|7770|7770|7800|7800|7811|7811|7750|7750|5434800
1127707200000|2005-09-26 04:00:00|7831|7831|7741|7741|7841|7841|7693|7693|5433500
1127793600000|2005-09-27 04:00:00|7717|7717|7799|7799|7860|7860|7716|7716|5499600
1127880000000|2005-09-28 04:00:00|7806|7806|7950|7950|7973|7973|7806|7806|7748400
1127966400000|2005-09-29 04:00:00|7925|7925|8036|8036|8055|8055|7887|7887|5899800
1128052800000|2005-09-30 04:00:00|8002|8002|8022|8022|8050|8050|7997|7997|5536800
1128312000000|2005-10-03 04:00:00|8022|8022|8045|8045|8060|8060|7950|7950|5297600
1128398400000|2005-10-04 04:00:00|8065|8065|8011|8011|8147|8147|7993|7993|6491400
1128484800000|2005-10-05 04:00:00|8011|8011|7982|7982|8068|8068|7956|7956|4999200
1128571200000|2005-10-06 04:00:00|7982|7982|7970|7970|8027|8027|7870|7870|8130200
1128657600000|2005-10-07 04:00:00|8025|8025|8050|8050|8112|8112|8009|8009|6130100
1128916800000|2005-10-10 04:00:00|8124|8124|8125|8125|8210|8210|8108|8108|7883400
1129003200000|2005-10-11 04:00:00|8225|8225|8319|8319|8352|8352|8197|8197|9784500
1129089600000|2005-10-12 04:00:00|8275|8275|8219|8219|8293|8293|8195|8195|7581500
1129176000000|2005-10-13 04:00:00|8170|8170|8220|8220|8320|8320|8170|8170|5530600
1129262400000|2005-10-14 04:00:00|8260|8260|8235|8235|8271|8271|8160|8160|5573700
1129521600000|2005-10-17 04:00:00|8236|8236|8259|8259|8299|8299|8193|8193|8008700
1129608000000|2005-10-18 04:00:00|8433|8433|8348|8348|8460|8460|8335|8335|12047800
1129694400000|2005-10-19 04:00:00|8241|8241|8417|8417|8420|8420|8238|8238|7507100
1129780800000|2005-10-20 04:00:00|8400|8400|8317|8317|8419|8419|8288|8288|5752800
1129867200000|2005-10-21 04:00:00|8308|8308|8333|8333|8400|8400|8291|8291|6020700
1130126400000|2005-10-24 04:00:00|8315|8315|8347|8347|8361|8361|8260|8260|5488700
1130212800000|2005-10-25 04:00:00|8308|8308|8336|8336|8395|8395|8271|8271|5405300
1130299200000|2005-10-26 04:00:00|8297|8297|8289|8289|8387|8387|8272|8272|4288100
1130385600000|2005-10-27 04:00:00|8253|8253|8231|8231|8293|8293|8225|8225|3706900
1130472000000|2005-10-28 04:00:00|8232|8232|8142|8142|8243|8243|8050|8050|6861700
1130734800000|2005-10-31 05:00:00|8151|8151|8188|8188|8230|8230|8130|8130|7829900
1130821200000|2005-11-01 05:00:00|8185|8185|8159|8159|8215|8215|8129|8129|5657900
1130907600000|2005-11-02 05:00:00|8120|8120|8106|8106|8189|8189|8064|8064|6650500
1130994000000|2005-11-03 05:00:00|8155|8155|8287|8287|8303|8303|8131|8131|7690900
1131080400000|2005-11-04 05:00:00|8291|8291|8300|8300|8330|8330|8264.54|8264.54|3831400
1131339600000|2005-11-07 05:00:00|8310|8310|8361|8361|8385|8385|8307|8307|4455100
1131426000000|2005-11-08 05:00:00|8341|8341|8315|8315|8390|8390|8311|8311|3798000
1131512400000|2005-11-09 05:00:00|8271|8271|8284|8284|8333|8333|8249|8249|3936200
1131598800000|2005-11-10 05:00:00|8270|8270|8399|8399|8430|8430|8230|8230|4732100
1131685200000|2005-11-11 05:00:00|8420|8420|8455|8455|8484|8484|8415|8415|4841300
1131944400000|2005-11-14 05:00:00|8425|8425|8436|8436|8500|8500|8411|8411|3915400
1132030800000|2005-11-15 05:00:00|8403|8403|8553|8553|8590|8590|8403|8403|6833000
1132117200000|2005-11-16 05:00:00|8545|8545|8654|8654|8658|8658|8539|8539|6694100
1132203600000|2005-11-17 05:00:00|8618|8618|8689|8689|8698|8698|8576|8576|5293600
1132290000000|2005-11-18 05:00:00|8800|8800|8777|8777|8800|8800|8717|8717|7985700
1132549200000|2005-11-21 05:00:00|8760|8760|8729|8729|8787|8787|8701|8701|4807900
1132635600000|2005-11-22 05:00:00|8688|8688|8799|8799|8808|8808|8688|8688|5786700
1132722000000|2005-11-23 05:00:00|8812|8812|8880|8880|8939|8939|8795|8795|5400000
1132894800000|2005-11-25 05:00:00|8895|8895|8880|8880|8932|8932|8862|8862|2199300
1133154000000|2005-11-28 05:00:00|8880|8880|8911|8911|8943|8943|8875|8875|5198100
1133240400000|2005-11-29 05:00:00|8918|8918|8910|8910|8994|8994|8902|8902|5147000
1133326800000|2005-11-30 05:00:00|8905|8905|8890|8890|8964|8964|8873|8873|6021600
1133413200000|2005-12-01 05:00:00|8915|8915|8921|8921|8974|8974|8905|8905|4577200
1133499600000|2005-12-02 05:00:00|8900|8900|8865|8865|8915|8915|8836|8836|4730500
1133758800000|2005-12-05 05:00:00|8840|8840|8843|8843|8865|8865|8771|8771|4023600
1133845200000|2005-12-06 05:00:00|8856|8856|8914|8914|8984|8984|8856|8856|4871500
1133931600000|2005-12-07 05:00:00|8900|8900|8872|8872|8992|8992|8845|8845|5285700
1134018000000|2005-12-08 05:00:00|8857|8857|8750|8750|8891|8891|8667|8667|5786900
1134104400000|2005-12-09 05:00:00|8680|8680|8697|8697|8710|8710|8633|8633|6464700
1134363600000|2005-12-12 05:00:00|8701|8701|8596|8596|8735|8735|8576|8576|6044200
1134450000000|2005-12-13 05:00:00|8450|8450|8371|8371|8490|8490|8350|8350|12545400
1134536400000|2005-12-14 05:00:00|8365|8365|8313|8313|8395|8395|8295|8295|7161800
1134622800000|2005-12-15 05:00:00|8288|8288|8353|8353|8363|8363|8275|8275|6156400
1134709200000|2005-12-16 05:00:00|8389|8389|8337|8337|8400|8400|8300|8300|7398200
1134968400000|2005-12-19 05:00:00|8323|8323|8276|8276|8360|8360|8265|8265|4984600
1135054800000|2005-12-20 05:00:00|8295|8295|8248|8248|8310|8310|8206|8206|5276200
1135141200000|2005-12-21 05:00:00|8246|8246|8312|8312|8400|8400|8246|8246|6846800
1135227600000|2005-12-22 05:00:00|8261|8261|8322|8322|8323|8323|8230|8230|6574200
1135314000000|2005-12-23 05:00:00|8400|8400|8348|8348|8420|8420|8339|8339|3616200
1135659600000|2005-12-27 05:00:00|8348|8348|8299|8299|8450|8450|8289|8289|4389600
1135746000000|2005-12-28 05:00:00|8310|8310|8304|8304|8357|8357|8280|8280|4105200
1135832400000|2005-12-29 05:00:00|8280|8280|8240|8240|8306|8306|8222|8222|3958600
1135918800000|2005-12-30 05:00:00|8185|8185|8220|8220|8249|8249|8156|8156|5449000
1136264400000|2006-01-03 05:00:00|8245|8245|8206|8206|8255|8255|8081|8081|11715200
1136350800000|2006-01-04 05:00:00|8220|8220|8195|8195|8250|8250|8133|8133|9840600
1136437200000|2006-01-05 05:00:00|8140|8140|8250|8250|8290|8290|8099.9|8099.9|7213500
1136523600000|2006-01-06 05:00:00|8395|8395|8495|8495|8503|8503|8341|8341|8197400
1136782800000|2006-01-09 05:00:00|8390|8390|8373|8373|8425|8425|8338|8338|6858200
1136869200000|2006-01-10 05:00:00|8315|8315|8407|8407|8412|8412|8312|8312|5701000
1136955600000|2006-01-11 05:00:00|8437|8437|8417|8417|8481|8481|8340|8340|5776500
1137042000000|2006-01-12 05:00:00|8382|8382|8357|8357|8396|8396|8340|8340|4926500
1137128400000|2006-01-13 05:00:00|8300|8300|8317|8317|8345|8345|8250|8250|6921700
1137474000000|2006-01-17 05:00:00|8280|8280|8300|8300|8316|8316|8254|8254|8761700
1137560400000|2006-01-18 05:00:00|8400|8400|8380|8380|8470|8470|8352|8352|11032800
1137646800000|2006-01-19 05:00:00|8414|8414|8309|8309|8439|8439|8302|8302|6484000
1137733200000|2006-01-20 05:00:00|8304|8304|8136|8136|8305|8305|8125|8125|8614500
1137992400000|2006-01-23 05:00:00|8133|8133|8141|8141|8192|8192|8092|8092|6114100
1138078800000|2006-01-24 05:00:00|8139|8139|8085|8085|8215|8215|8080|8080|6069000
1138165200000|2006-01-25 05:00:00|8105|8105|8091|8091|8162|8162|8061|8061|6374300
1138251600000|2006-01-26 05:00:00|8150|8150|8072|8072|8165|8165|8059|8059|7810200
1138338000000|2006-01-27 05:00:00|8075|8075|8102|8102|8177|8177|8075|8075|6103400
1138597200000|2006-01-30 05:00:00|8021|8021|8163|8163|8181|8181|8021|8021|5325100
1138683600000|2006-01-31 05:00:00|8150|8150|8130|8130|8200|8200|8117|8117|6771600
1138770000000|2006-02-01 05:00:00|8090|8090|8194|8194|8224|8224|8065|8065|5417100
1138856400000|2006-02-02 05:00:00|8145|8145|8123|8123|8159|8159|8090|8090|6198000
1138942800000|2006-02-03 05:00:00|8055|8055|7997|7997|8077|8077|7972|7972|9852700
1139202000000|2006-02-06 05:00:00|7994|7994|7951|7951|7995|7995|7893|7893|9568600
1139288400000|2006-02-07 05:00:00|7950|7950|7985|7985|8019|8019|7930|7930|5253600
1139374800000|2006-02-08 05:00:00|8058|8058|8080|8080|8090|8090|8024|8024|5030500
1139461200000|2006-02-09 05:00:00|8040|8040|8040|8040|8080|8080|7950|7950|7609200
1139547600000|2006-02-10 05:00:00|8040|8040|8133|8133|8146|8146|8020|8020|5371900
1139806800000|2006-02-13 05:00:00|8133|8133|8044|8044|8191|8191|8018|8018|5257400
1139893200000|2006-02-14 05:00:00|8055|8055|8109|8109|8145|8145|8035|8035|6075500
1139979600000|2006-02-15 05:00:00|8086|8086|8085|8085|8150|8150|8050|8050|5052000
1140066000000|2006-02-16 05:00:00|8068|8068|8091|8091|8091|8091|8013|8013|5310500
1140152400000|2006-02-17 05:00:00|8091|8091|8071|8071|8103|8103|8013|8013|5298900
1140498000000|2006-02-21 05:00:00|8010|8010|8050|8050|8075|8075|7997|7997|5839100
1140584400000|2006-02-22 05:00:00|8000|8000|8135|8135|8165|8165|7997|7997|5294300
1140670800000|2006-02-23 05:00:00|8120|8120|8020|8020|8134|8134|8004|8004|4979900
1140757200000|2006-02-24 05:00:00|8065|8065|8010|8010|8065|8065|7985|7985|3904100
1141016400000|2006-02-27 05:00:00|7997|7997|8063|8063|8089|8089|7995|7995|3787200
1141102800000|2006-02-28 05:00:00|8010|8010|8024|8024|8055|8055|7971|7971|5960700
1141189200000|2006-03-01 05:00:00|8020|8020|7990|7990|8081|8081|7978|7978|5211600
1141275600000|2006-03-02 05:00:00|7955|7955|7994|7994|8021|8021|7954|7954|4418800
1141362000000|2006-03-03 05:00:00|7951|7951|7996|7996|8083|8083|7951|7951|4354400
1141621200000|2006-03-06 05:00:00|7991|7991|8000|8000|8064|8064|7990|7990|4709500
1141707600000|2006-03-07 05:00:00|8001|8001|8029|8029|8079|8079|7986|7986|4330800
1141794000000|2006-03-08 05:00:00|8025|8025|8114|8114|8160|8160|8025|8025|5570000
1141880400000|2006-03-09 05:00:00|8126|8126|8102|8102|8198|8198|8080|8080|4310700
1141966800000|2006-03-10 05:00:00|8103|8103|8157|8157|8225|8225|8103|8103|4787200
1142226000000|2006-03-13 05:00:00|8156|8156|8193|8193|8240|8240|8145|8145|4571400
1142312400000|2006-03-14 05:00:00|8151|8151|8288|8288|8299|8299|8147|8147|4532700
1142398800000|2006-03-15 05:00:00|8265|8265|8338|8338|8376|8376|8264|8264|5370400
1142485200000|2006-03-16 05:00:00|8343|8343|8287|8287|8372|8372|8261|8261|4299500
1142571600000|2006-03-17 05:00:00|8335|8335|8330|8330|8341|8341|8282|8282|6414500
1142830800000|2006-03-20 05:00:00|8311|8311|8358|8358|8375|8375|8299|8299|3870300
1142917200000|2006-03-21 05:00:00|8382|8382|8381|8381|8499|8499|8358|8358|7404300
1143003600000|2006-03-22 05:00:00|8335|8335|8445|8445|8468|8468|8335|8335|4968600
1143090000000|2006-03-23 05:00:00|8423|8423|8320|8320|8427|8427|8293|8293|5105800
1143176400000|2006-03-24 05:00:00|8299|8299|8336|8336|8372|8372|8299|8299|4198800
1143435600000|2006-03-27 05:00:00|8298|8298|8308|8308|8326|8326|8258|8258|3910100
1143522000000|2006-03-28 05:00:00|8286|8286|8243|8243|8339|8339|8229|8229|4508800
1143608400000|2006-03-29 05:00:00|8220|8220|8313|8313|8355|8355|8220|8220|4633800
1143694800000|2006-03-30 05:00:00|8288|8288|8320|8320|8370|8370|8283|8283|4467000
1143781200000|2006-03-31 05:00:00|8295|8295|8247|8247|8360|8360|8229|8229|5862000
1144036800000|2006-04-03 04:00:00|8272|8272|8306|8306|8359|8359|8265|8265|4121600
1144123200000|2006-04-04 04:00:00|8305|8305|8345|8345|8378|8378|8280|8280|3856200
1144209600000|2006-04-05 04:00:00|8333|8333|8417|8417|8445|8445|8332|8332|5523900
1144296000000|2006-04-06 04:00:00|8370|8370|8381|8381|8432|8432|8336|8336|4944100
1144382400000|2006-04-07 04:00:00|8360|8360|8248|8248|8380|8380|8244|8244|5338300
1144641600000|2006-04-10 04:00:00|8227|8227|8210|8210|8274|8274|8200|8200|3631300
1144728000000|2006-04-11 04:00:00|8183|8183|8116|8116|8206|8206|8075|8075|5959700
1144814400000|2006-04-12 04:00:00|8110|8110|8075|8075|8137|8137|8063|8063|3905700
1144900800000|2006-04-13 04:00:00|8118|8118|8198|8198|8260|8260|8112|8112|4799700
1145246400000|2006-04-17 04:00:00|8192|8192|8164|8164|8292|8292|8140|8140|4634200
1145332800000|2006-04-18 04:00:00|8189|8189|8331|8331|8353|8353|8170|8170|7919700
1145419200000|2006-04-19 04:00:00|8395|8395|8186|8186|8400|8400|8126|8126|10555200
1145505600000|2006-04-20 04:00:00|8165|8165|8202|8202|8285|8285|8164|8164|6233600
1145592000000|2006-04-21 04:00:00|8249|8249|8166|8166|8250|8250|8138|8138|6117400
1145851200000|2006-04-24 04:00:00|8130|8130|8211|8211|8241|8241|8110|8110|5722200
1145937600000|2006-04-25 04:00:00|8195|8195|8267|8267|8290|8290|8160|8160|6827900
1146024000000|2006-04-26 04:00:00|8284|8284|8335|8335|8348|8348|8271|8271|6372100
1146110400000|2006-04-27 04:00:00|8270|8270|8388|8388|8440|8440|8270|8270|8174300
1146196800000|2006-04-28 04:00:00|8351|8351|8234|8234|8362|8362|8198|8198|8201800
1146456000000|2006-05-01 04:00:00|8259|8259|8223|8223|8331|8331|8210|8210|6011400
1146542400000|2006-05-02 04:00:00|8211|8211|8242|8242|8274|8274|8200|8200|4337000
1146628800000|2006-05-03 04:00:00|8254|8254|8270|8270|8329|8329|8245|8245|5721100
1146715200000|2006-05-04 04:00:00|8287|8287|8243|8243|8309|8309|8240|8240|3966900
1146801600000|2006-05-05 04:00:00|8295|8295|8328|8328|8334|8334|8270|8270|4504700
1147060800000|2006-05-08 04:00:00|8260|8260|8289|8289|8322|8322|8230|8230|3913300
1147147200000|2006-05-09 04:00:00|8249|8249|8323|8323|8329|8329|8240.5|8240.5|4072800
1147233600000|2006-05-10 04:00:00|8290|8290|8290|8290|8333|8333|8260|8260|3430700
1147320000000|2006-05-11 04:00:00|8265|8265|8246|8246|8309|8309|8245|8245|5274500
1147406400000|2006-05-12 04:00:00|8247|8247|8239|8239|8369|8369|8230|8230|5685700
1147665600000|2006-05-15 04:00:00|8180|8180|8289|8289|8315|8315|8180|8180|5778500
1147752000000|2006-05-16 04:00:00|8300|8300|8216|8216|8325|8325|8207|8207|4456300
1147838400000|2006-05-17 04:00:00|8175|8175|8127|8127|8221.17|8221.17|8102|8102|5936400
1147924800000|2006-05-18 04:00:00|8050|8050|8066|8066|8135|8135|8003|8003|5443600
1148011200000|2006-05-19 04:00:00|8086|8086|8028|8028|8100|8100|7951|7951|7019100
1148270400000|2006-05-22 04:00:00|7983|7983|8002|8002|8034|8034|7940|7940|6275900
1148356800000|2006-05-23 04:00:00|8025|8025|7983|7983|8130|8130|7964|7964|5010300
1148443200000|2006-05-24 04:00:00|7935|7935|7978|7978|8004|8004|7906|7906|7389600
1148529600000|2006-05-25 04:00:00|7989|7989|8014|8014|8018|8018|7965|7965|3995200
1148616000000|2006-05-26 04:00:00|8016|8016|8075|8075|8086|8086|7970|7970|3571900
1148961600000|2006-05-30 04:00:00|8035|8035|8016|8016|8096|8096|8015|8015|5049100
1149048000000|2006-05-31 04:00:00|8015|8015|7990|7990|8083|8083|7961|7961|6385200
1149134400000|2006-06-01 04:00:00|7989|7989|8069|8069|8087|8087|7981|7981|4866500
1149220800000|2006-06-02 04:00:00|8050|8050|7952|7952|8056|8056|7915|7915|7233300
1149480000000|2006-06-05 04:00:00|7910|7910|7906|7906|8004|8004|7901|7901|5556000
1149566400000|2006-06-06 04:00:00|7906|7906|7976|7976|7990|7990|7850|7850|7250900
1149652800000|2006-06-07 04:00:00|7978|7978|7915|7915|8074|8074|7912|7912|7925300
1149739200000|2006-06-08 04:00:00|7855|7855|7703|7703|7958|7958|7675|7675|13476600
1149825600000|2006-06-09 04:00:00|7724|7724|7763|7763|7810|7810|7705|7705|6135400
1150084800000|2006-06-12 04:00:00|7763|7763|7702|7702|7809|7809|7701|7701|4925000
1150171200000|2006-06-13 04:00:00|7714|7714|7693|7693|7793|7793|7682|7682|7307300
1150257600000|2006-06-14 04:00:00|7693|7693|7771|7771|7785|7785|7693|7693|6038600
1150344000000|2006-06-15 04:00:00|7785|7785|7856|7856|7878|7878|7695|7695|6679800
1150430400000|2006-06-16 04:00:00|7844|7844|7795|7795|7853|7853|7757|7757|8133500
1150689600000|2006-06-19 04:00:00|7790|7790|7767|7767|7830|7830|7734|7734|5303100
1150776000000|2006-06-20 04:00:00|7784|7784|7799|7799|7830|7830|7725|7725|6124500
1150862400000|2006-06-21 04:00:00|7799|7799|7830|7830|7856|7856|7798|7798|5615900
1150948800000|2006-06-22 04:00:00|7816|7816|7719|7719|7837|7837|7700|7700|5569100
1151035200000|2006-06-23 04:00:00|7715|7715|7710|7710|7784|7784|7694|7694|4520600
1151294400000|2006-06-26 04:00:00|7704|7704|7715|7715|7752|7752|7680|7680|3448100
1151380800000|2006-06-27 04:00:00|7732|7732|7663|7663|7760|7760|7632|7632|5597000
1151467200000|2006-06-28 04:00:00|7653|7653|7656|7656|7660|7660|7606|7606|4392200
1151553600000|2006-06-29 04:00:00|7689|7689|7759|7759|7780|7780|7656|7656|5449200
1151640000000|2006-06-30 04:00:00|7770|7770|7682|7682|7793|7793|7679|7679|7918800
1151899200000|2006-07-03 04:00:00|7754|7754|7802|7802|7827|7827|7727|7727|3138800
1152072000000|2006-07-05 04:00:00|7800|7800|7777|7777|7839|7839|7752|7752|4048200
1152158400000|2006-07-06 04:00:00|7759|7759|7809|7809|7853|7853|7757|7757|4333100
1152244800000|2006-07-07 04:00:00|7809|7809|7642|7642|7809|7809|7612|7612|6642600
1152504000000|2006-07-10 04:00:00|7618|7618|7667|7667|7683|7683|7587|7587|7154700
1152590400000|2006-07-11 04:00:00|7625|7625|7647|7647|7664.99|7664.99|7544|7544|6086500
1152676800000|2006-07-12 04:00:00|7607|7607|7548|7548|7630|7630|7482|7482|8372100
1152763200000|2006-07-13 04:00:00|7501|7501|7424|7424|7528|7528|7383|7383|8754900
1152849600000|2006-07-14 04:00:00|7424|7424|7357|7357|7430|7430|7337|7337|6957800
1153108800000|2006-07-17 04:00:00|7335|7335|7370|7370|7394|7394|7320|7320|6823100
1153195200000|2006-07-18 04:00:00|7370|7370|7426|7426|7442|7442|7273|7273|8730600
1153281600000|2006-07-19 04:00:00|7600|7600|7607|7607|7706|7706|7600|7600|14536900
1153368000000|2006-07-20 04:00:00|7573|7573|7548|7548|7588|7588|7520|7520|12216500
1153454400000|2006-07-21 04:00:00|7549|7549|7486|7486|7550|7550|7450|7450|8372500
1153713600000|2006-07-24 04:00:00|7492|7492|7599|7599|7615|7615|7492|7492|5611200
1153800000000|2006-07-25 04:00:00|7599|7599|7589|7589|7641|7641|7531|7531|5580300
1153886400000|2006-07-26 04:00:00|7548|7548|7583|7583|7630|7630|7536|7536|3870100
1153972800000|2006-07-27 04:00:00|7583|7583|7615|7615|7729|7729|7575|7575|6439100
1154059200000|2006-07-28 04:00:00|7638|7638|7696|7696|7730|7730|7626|7626|4165700
1154318400000|2006-07-31 04:00:00|7644|7644|7741|7741|7750|7750|7615|7615|5393000
1154404800000|2006-08-01 04:00:00|7665|7665|7614|7614|7738|7738|7575|7575|4406800
1154491200000|2006-08-02 04:00:00|7621|7621|7632|7632|7693|7693|7620|7620|3283800
1154577600000|2006-08-03 04:00:00|7600|7600|7633|7633|7673|7673|7490|7490|2765800
1154664000000|2006-08-04 04:00:00|7665|7665|7591|7591|7677|7677|7532|7532|5062400
1154923200000|2006-08-07 04:00:00|7563|7563|7552|7552|7620|7620|7528|7528|4034200
1155009600000|2006-08-08 04:00:00|7563|7563|7533|7533|7626|7626|7511.16|7511.16|3794700
1155096000000|2006-08-09 04:00:00|7556|7556|7539|7539|7628|7628|7539|7539|4480800
1155182400000|2006-08-10 04:00:00|7520|7520|7574|7574|7608|7608|7505|7505|3213600
1155268800000|2006-08-11 04:00:00|7534|7534|7548|7548|7578|7578|7520|7520|3696100
1155528000000|2006-08-14 04:00:00|7605|7605|7668|7668|7749|7749|7560|7560|4997400
1155614400000|2006-08-15 04:00:00|7690|7690|7708|7708|7714|7714|7631|7631|5985400
1155700800000|2006-08-16 04:00:00|7748|7748|7909|7909|7928|7928|7735|7735|7387200
1155787200000|2006-08-17 04:00:00|7893|7893|7937|7937|7956|7956|7853|7853|5602300
1155873600000|2006-08-18 04:00:00|7938|7938|7990|7990|7997|7997|7863|7863|5399700
1156132800000|2006-08-21 04:00:00|7951|7951|7928|7928|7988|7988|7887|7887|3676500
1156219200000|2006-08-22 04:00:00|7928|7928|7895|7895|7955|7955|7861|7861|4057200
1156305600000|2006-08-23 04:00:00|7895|7895|7867|7867|7947|7947|7842|7842|3428500
1156392000000|2006-08-24 04:00:00|7890|7890|7938|7938|7950|7950|7887|7887|3473300
1156478400000|2006-08-25 04:00:00|7920|7920|7988|7988|8000|8000|7914|7914|3428100
1156737600000|2006-08-28 04:00:00|7991|7991|8032|8032|8047|8047|7976|7976|5259400
1156824000000|2006-08-29 04:00:00|8006|8006|8140|8140|8148|8148|8006|8006|5208500
1156910400000|2006-08-30 04:00:00|8126|8126|8122|8122|8168|8168|8084|8084|4439000
1156996800000|2006-08-31 04:00:00|8130|8130|8097|8097|8150|8150|8078|8078|3786200
1157083200000|2006-09-01 04:00:00|8113|8113|8141|8141|8157|8157|8081|8081|3294000
1157428800000|2006-09-05 04:00:00|8119|8119|8085|8085|8154|8154|8060|8060|3968500
1157515200000|2006-09-06 04:00:00|8029|8029|8028|8028|8069|8069|8017|8017|3727600
1157601600000|2006-09-07 04:00:00|7990|7990|7940|7940|8038|8038|7931|7931|3913600
1157688000000|2006-09-08 04:00:00|7960|7960|8066|8066|8086|8086|7935|7935|4498600
1157947200000|2006-09-11 04:00:00|8060|8060|8093|8093|8120|8120|8025|8025|4316200
1158033600000|2006-09-12 04:00:00|8114|8114|8228|8228|8250|8250|8106|8106|5722200
1158120000000|2006-09-13 04:00:00|8225|8225|8221|8221|8270|8270|8184|8184|4980200
1158206400000|2006-09-14 04:00:00|8190|8190|8247|8247|8300|8300|8174|8174|4265300
1158292800000|2006-09-15 04:00:00|8321|8321|8294|8294|8359|8359|8279|8279|8203800
1158552000000|2006-09-18 04:00:00|8256|8256|8224|8224|8321|8321|8217|8217|4417600
1158638400000|2006-09-19 04:00:00|8197|8197|8187|8187|8209|8209|8142|8142|5088700
1158724800000|2006-09-20 04:00:00|8237|8237|8342|8342|8379|8379|8220|8220|7524600
1158811200000|2006-09-21 04:00:00|8261|8261|8161|8161|8325|8325|8135|8135|8909000
1158897600000|2006-09-22 04:00:00|8175|8175|8121|8121|8212|8212|8101|8101|4350200
1159156800000|2006-09-25 04:00:00|8165|8165|8200|8200|8228|8228|8128|8128|5685100
1159243200000|2006-09-26 04:00:00|8190|8190|8250|8250|8266|8266|8170|8170|4918000
1159329600000|2006-09-27 04:00:00|8200|8200|8209|8209|8267|8267|8171|8171|5881600
1159416000000|2006-09-28 04:00:00|8185|8185|8199|8199|8235|8235|8172|8172|4593200
1159502400000|2006-09-29 04:00:00|8190|8190|8194|8194|8279|8279|8177|8177|4770700
1159761600000|2006-10-02 04:00:00|8176|8176|8187|8187|8247|8247|8158|8158|4483300
1159848000000|2006-10-03 04:00:00|8188|8188|8165|8165|8226|8226|8156|8156|4838500
1159934400000|2006-10-04 04:00:00|8165|8165|8310|8310|8325|8325|8163.1|8163.1|6231900
1160020800000|2006-10-05 04:00:00|8281|8281|8292|8292|8321|8321|8260|8260|4956700
1160107200000|2006-10-06 04:00:00|8293|8293|8314|8314|8378|8378|8250|8250|5340900
1160366400000|2006-10-09 04:00:00|8314|8314|8400|8400|8408|8408|8300|8300|4490200
1160452800000|2006-10-10 04:00:00|8371|8371|8419|8419|8463|8463|8356|8356|4713500
1160539200000|2006-10-11 04:00:00|8415|8415|8419|8419|8468.69|8468.69|8379|8379|5210600
1160625600000|2006-10-12 04:00:00|8420|8420|8470|8470|8490|8490|8410|8410|4661700
1160712000000|2006-10-13 04:00:00|8445|8445|8608|8608|8621|8621|8444|8444|7788600
1160971200000|2006-10-16 04:00:00|8608|8608|8671|8671|8760|8760|8575|8575|8633700
1161057600000|2006-10-17 04:00:00|8633|8633|8695|8695|8794|8794|8622|8622|13338000
1161144000000|2006-10-18 04:00:00|9051|9051|8982|8982|9204|9204|8973|8973|27876400
1161230400000|2006-10-19 04:00:00|8980|8980|8986|8986|9098|9098|8931|8931|10676400
1161316800000|2006-10-20 04:00:00|9004|9004|9048|9048|9070|9070|8955|8955|7391600
1161576000000|2006-10-23 04:00:00|9005|9005|9156|9156|9200|9200|9001|9001|8862300
1161662400000|2006-10-24 04:00:00|9091|9091|9149|9149|9195|9195|9080|9080|8910500
1161748800000|2006-10-25 04:00:00|9121|9121|9183|9183|9199|9199|9094|9094|6122100
1161835200000|2006-10-26 04:00:00|9183|9183|9154|9154|9193|9193|9125|9125|4990300
1161921600000|2006-10-27 04:00:00|9091|9091|9076|9076|9189|9189|9058|9058|5840300
1162184400000|2006-10-30 05:00:00|8980|8980|9150|9150|9200|9200|8980|8980|5594100
1162270800000|2006-10-31 05:00:00|9150|9150|9233|9233|9268|9268|9150|9150|9267600
1162357200000|2006-11-01 05:00:00|9250|9250|9180|9180|9268|9268|9150|9150|5846200
1162443600000|2006-11-02 05:00:00|9180|9180|9168|9168|9195|9195|9125|9125|4895200
1162530000000|2006-11-03 05:00:00|9176|9176|9141|9141|9234|9234|9118.16|9118.16|4509200
1162789200000|2006-11-06 05:00:00|9150|9150|9260|9260|9274|9274|9150|9150|6240900
1162875600000|2006-11-07 05:00:00|9242|9242|9275|9275|9340|9340|9241|9241|7305200
1162962000000|2006-11-08 05:00:00|9225|9225|9259|9259|9292|9292|9201|9201|6022200
1163048400000|2006-11-09 05:00:00|9259|9259|9242|9242|9319|9319|9237|9237|4518900
1163134800000|2006-11-10 05:00:00|9230|9230|9176|9176|9235|9235|9163|9163|5369600
1163394000000|2006-11-13 05:00:00|9155|9155|9207|9207|9243|9243|9141|9141|4359400
1163480400000|2006-11-14 05:00:00|9200|9200|9329|9329|9329|9329|9165|9165|5873000
1163566800000|2006-11-15 05:00:00|9308|9308|9311|9311|9328|9328|9254|9254|4172800
1163653200000|2006-11-16 05:00:00|9307|9307|9347|9347|9360|9360|9260|9260|4171500
1163739600000|2006-11-17 05:00:00|9342|9342|9381|9381|9405|9405|9331|9331|5251000
1163998800000|2006-11-20 05:00:00|9360|9360|9325|9325|9380|9380|9301|9301|5010600
1164085200000|2006-11-21 05:00:00|9301|9301|9308|9308|9343|9343|9285|9285|3068900
1164171600000|2006-11-22 05:00:00|9290|9290|9352|9352|9374|9374|9280|9280|3351700
1164344400000|2006-11-24 05:00:00|9305|9305|9335|9335|9375|9375|9298|9298|2130600
1164603600000|2006-11-27 05:00:00|9271|9271|9145|9145|9324|9324|9112|9112|6284000
1164690000000|2006-11-28 05:00:00|9065|9065|9135|9135|9157|9157|9043|9043|4962500
1164776400000|2006-11-29 05:00:00|9135|9135|9152|9152|9166|9166|9101|9101|4623000
1164862800000|2006-11-30 05:00:00|9135|9135|9192|9192|9248|9248|9125|9125|6470700
1164949200000|2006-12-01 05:00:00|9190|9190|9125|9125|9191|9191|9055|9055|5446700
1165208400000|2006-12-04 05:00:00|9250|9250|9351|9351|9395|9395|9225|9225|7511300
1165294800000|2006-12-05 05:00:00|9351|9351|9448|9448|9464|9464|9344|9344|6886200
1165381200000|2006-12-06 05:00:00|9448|9448|9412|9412|9487|9487|9401|9401|5949700
1165467600000|2006-12-07 05:00:00|9400|9400|9423|9423|9443|9443|9355.21|9355.21|4310800
1165554000000|2006-12-08 05:00:00|9365|9365|9386|9386|9439|9439|9347|9347|4140700
1165813200000|2006-12-11 05:00:00|9372|9372|9364|9364|9435|9435|9356|9356|3459200
1165899600000|2006-12-12 05:00:00|9360|9360|9412|9412|9485|9485|9330|9330|7799300
1165986000000|2006-12-13 05:00:00|9478|9478|9477|9477|9533|9533|9450|9450|6441300
1166072400000|2006-12-14 05:00:00|9497|9497|9536|9536|9572|9572|9454|9454|4644200
1166158800000|2006-12-15 05:00:00|9561|9561|9530|9530|9580|9580|9505|9505|8086700
1166418000000|2006-12-18 05:00:00|9495|9495|9544|9544|9616|9616|9480|9480|7984900
1166504400000|2006-12-19 05:00:00|9510|9510|9600|9600|9639|9639|9491|9491|4933400
1166590800000|2006-12-20 05:00:00|9610|9610|9600|9600|9650|9650|9570|9570|3713200
1166677200000|2006-12-21 05:00:00|9578|9578|9591|9591|9650|9650|9553|9553|4406200
1166763600000|2006-12-22 05:00:00|9575|9575|9525|9525|9598|9598|9524|9524|3031500
1167109200000|2006-12-26 05:00:00|9500|9500|9566|9566|9581|9581|9492|9492|2278700
1167195600000|2006-12-27 05:00:00|9630|9630|9720|9720|9723|9723|9627.28|9627.28|4571800
1167282000000|2006-12-28 05:00:00|9711|9711|9697|9697|9740|9740|9687|9687|4501900
1167368400000|2006-12-29 05:00:00|9700|9700|9715|9715|9788|9788|9683|9683|4455900
1167800400000|2007-01-03 05:00:00|9718|9718|9727|9727|9840|9840|9626|9626|9199500
1167886800000|2007-01-04 05:00:00|9725|9725|9831|9831|9879|9879|9688|9688|10557200
1167973200000|2007-01-05 05:00:00|9760|9760|9742|9742|9795|9795|9691|9691|7222900
1168232400000|2007-01-08 05:00:00|9850|9850|9890|9890|9950|9950|9835|9835|10340100
1168318800000|2007-01-09 05:00:00|9908|9908|10007|10007|10033|10033|9907|9907|11108900
1168405200000|2007-01-10 05:00:00|9850|9850|9889|9889|9905|9905|9793|9793|8744900
1168491600000|2007-01-11 05:00:00|9900|9900|9865|9865|9990|9990|9850|9850|8000800
1168578000000|2007-01-12 05:00:00|9899|9899|9934|9934|9969|9969|9850|9850|6636600
1168923600000|2007-01-16 05:00:00|9940|9940|10082|10082|10084|10084|9930|9930|9602200
1169010000000|2007-01-17 05:00:00|10069|10069|10002|10002|10090|10090|9990|9990|8202100
1169096400000|2007-01-18 05:00:00|9980|9980|9945|9945|9995|9995|9891|9891|14725000
1169182800000|2007-01-19 05:00:00|9500|9500|9617|9617|9685|9685|9455|9455|26036800
1169442000000|2007-01-22 05:00:00|9642|9642|9711|9711|9723|9723|9612|9612|13540700
1169528400000|2007-01-23 05:00:00|9691|9691|9708|9708|9738|9738|9620|9620|10337400
1169614800000|2007-01-24 05:00:00|9708|9708|9740|9740|9758|9758|9658|9658|5700000
1169701200000|2007-01-25 05:00:00|9722|9722|9751|9751|9792|9792|9722|9722|6231300
1169787600000|2007-01-26 05:00:00|9752|9752|9745|9745|9783|9783|9684|9684|5771200
1170046800000|2007-01-29 05:00:00|9770|9770|9854|9854|9866|9866|9745|9745|7295000
1170133200000|2007-01-30 05:00:00|9857|9857|9937|9937|9945|9945|9850|9850|7178000
1170219600000|2007-01-31 05:00:00|9880|9880|9915|9915|9948|9948|9835|9835|6447300
1170306000000|2007-02-01 05:00:00|9897|9897|9900|9900|9918|9918|9796|9796|6612400
1170392400000|2007-02-02 05:00:00|9910|9910|9917|9917|9973|9973|9888|9888|6657000
1170651600000|2007-02-05 05:00:00|9917|9917|10038|10038|10044|10044|9890|9890|8309900
1170738000000|2007-02-06 05:00:00|10000|10000|9985|9985|10040|10040|9954|9954|6532800
1170824400000|2007-02-07 05:00:00|9980|9980|9954|9954|10036|10036|9912|9912|7698200
1170910800000|2007-02-08 05:00:00|9890|9890|9962|9962|9974|9974|9865|9865|6152300
1170997200000|2007-02-09 05:00:00|9952|9952|9855|9855|9970|9970|9781|9781|6101300
1171256400000|2007-02-12 05:00:00|9880|9880|9858|9858|9920|9920|9822|9822|5331043
1171342800000|2007-02-13 05:00:00|9860|9860|9829|9829|9874|9874|9780|9780|5703015
1171429200000|2007-02-14 05:00:00|9850|9850|9920|9920|9943|9943|9825|9825|5644733
1171515600000|2007-02-15 05:00:00|9906|9906|9892|9892|9952|9952|9848|9848|5568600
1171602000000|2007-02-16 05:00:00|9912|9912|9899|9899|9925|9925|9863|9863|4800700
1171947600000|2007-02-20 05:00:00|9866|9866|9935|9935|9946|9946|9855|9855|4124200
1172034000000|2007-02-21 05:00:00|9890|9890|9909|9909|9937|9937|9870|9870|4302400
1172120400000|2007-02-22 05:00:00|9880|9880|9850|9850|9950|9950|9777|9777|5902500
1172206800000|2007-02-23 05:00:00|9840|9840|9773|9773|9844|9844|9741|9741|6357000
1172466000000|2007-02-26 05:00:00|9786|9786|9691|9691|9786|9786|9646|9646|5923691
1172552400000|2007-02-27 05:00:00|9600|9600|9396|9396|9601|9601|9288|9288|12071500
1172638800000|2007-02-28 05:00:00|9371|9371|9294|9294|9409|9409|9247|9247|12191600
1172725200000|2007-03-01 05:00:00|9025|9025|9227|9227|9305|9305|8877|8877|12865732
1172811600000|2007-03-02 05:00:00|9200|9200|9090|9090|9237|9237|9084|9084|9451500
1173070800000|2007-03-05 05:00:00|9025|9025|9181|9181|9215|9215|9010|9010|10334713
1173157200000|2007-03-06 05:00:00|9240|9240|9380|9380|9389|9389|9226|9226|9184500
1173243600000|2007-03-07 05:00:00|9397|9397|9394|9394|9485|9485|9362|9362|10269300
1173330000000|2007-03-08 05:00:00|9450|9450|9300|9300|9482|9482|9251.9|9251.9|7404500
1173416400000|2007-03-09 05:00:00|9348|9348|9328|9328|9400|9400|9282|9282|6333100
1173672000000|2007-03-12 04:00:00|9329|9329|9411|9411|9417|9417|9297|9297|5531300
1173758400000|2007-03-13 04:00:00|9386|9386|9271|9271|9447|9447|9262|9262|7539100
1173844800000|2007-03-14 04:00:00|9265|9265|9376|9376|9403|9403|9210|9210|8714065
1173931200000|2007-03-15 04:00:00|9340|9340|9345|9345|9397|9397|9310|9310|5910149
1174017600000|2007-03-16 04:00:00|9445|9445|9325|9325|9445|9445|9302|9302|8733050
1174276800000|2007-03-19 04:00:00|9395|9395|9399|9399|9432|9432|9339|9339|4568062
1174363200000|2007-03-20 04:00:00|9400|9400|9450|9450|9453|9453|9355|9355|4560000
1174449600000|2007-03-21 04:00:00|9450|9450|9536|9536|9581|9581|9383|9383|7665695
1174536000000|2007-03-22 04:00:00|9510|9510|9519|9519|9544|9544|9465|9465|5993550
1174622400000|2007-03-23 04:00:00|9482|9482|9503|9503|9522|9522|9465|9465|4412483
1174881600000|2007-03-26 04:00:00|9500|9500|9500|9500|9525|9525|9432|9432|6729345
1174968000000|2007-03-27 04:00:00|9471|9471|9473|9473|9503|9503|9420|9420|4695800
1175054400000|2007-03-28 04:00:00|9390|9390|9426|9426|9502|9502|9380|9380|8128557
1175140800000|2007-03-29 04:00:00|9466|9466|9457|9457|9511|9511|9396|9396|6851600
1175227200000|2007-03-30 04:00:00|9424|9424|9426|9426|9475|9475|9357|9357|7638050
1175486400000|2007-04-02 04:00:00|9451|9451|9521|9521|9550|9550|9406|9406|5883700
1175572800000|2007-04-03 04:00:00|9545|9545|9610|9610|9623|9623|9533|9533|5730800
1175659200000|2007-04-04 04:00:00|9580|9580|9621|9621|9645|9645|9557|9557|4277725
1175745600000|2007-04-05 04:00:00|9598|9598|9652|9652|9675|9675|9575|9575|3307100
1176091200000|2007-04-09 04:00:00|9643|9643|9662|9662|9694|9694|9612|9612|4850581
1176177600000|2007-04-10 04:00:00|9640|9640|9646|9646|9680|9680|9616.42|9616.42|3596400
1176264000000|2007-04-11 04:00:00|9651|9651|9516|9516|9670|9670|9495|9495|5940774
1176350400000|2007-04-12 04:00:00|9503|9503|9567|9567|9582|9582|9453|9453|7085294
1176436800000|2007-04-13 04:00:00|9575|9575|9493|9493|9575|9575|9459|9459|6027883
1176696000000|2007-04-16 04:00:00|9499|9499|9618|9618|9630|9630|9472|9472|6865100
1176782400000|2007-04-17 04:00:00|9630|9630|9712|9712|9766|9766|9602|9602|10271833
1176868800000|2007-04-18 04:00:00|9480|9480|9480|9480|9591|9591|9440|9440|15871734
1176955200000|2007-04-19 04:00:00|9450|9450|9429|9429|9487|9487|9400|9400|9446948
1177041600000|2007-04-20 04:00:00|9502|9502|9458|9458|9515|9515|9391.1|9391.1|9340296
1177300800000|2007-04-23 04:00:00|9516|9516|9521|9521|9573|9573|9505|9505|7247500
1177387200000|2007-04-24 04:00:00|9723|9723|9849|9849|9990|9990|9723|9723|21494578
1177473600000|2007-04-25 04:00:00|9874|9874|10146|10146|10170|10170|9873|9873|14827675
1177560000000|2007-04-26 04:00:00|10100|10100|10090|10090|10150|10150|10021|10021|8615188
1177646400000|2007-04-27 04:00:00|10030|10030|10117|10117|10117|10117|10006|10006|6141359
1177905600000|2007-04-30 04:00:00|10111|10111|10221|10221|10300|10300|10097|10097|10050699
1177992000000|2007-05-01 04:00:00|10206|10206|10317|10317|10317|10317|10205|10205|8672146
1178078400000|2007-05-02 04:00:00|10280|10280|10222|10222|10314|10314|10213|10213|7045178
1178164800000|2007-05-03 04:00:00|10175|10175|10280|10280|10300|10300|10135|10135|7318750
1178251200000|2007-05-04 04:00:00|10275|10275|10296|10296|10303|10303|10225|10225|5469734
1178510400000|2007-05-07 04:00:00|10276|10276|10316|10316|10317|10317|10240|10240|5620878
1178596800000|2007-05-08 04:00:00|10242|10242|10329|10329|10339|10339|10221|10221|5972400
1178683200000|2007-05-09 04:00:00|10393|10393|10438|10438|10475|10475|10370|10370|8408086
1178769600000|2007-05-10 04:00:00|10382|10382|10468|10468|10511|10511|10371|10371|8959800
1178856000000|2007-05-11 04:00:00|10469|10469|10598|10598|10599|10599|10467|10467|6026250
1179115200000|2007-05-14 04:00:00|10581|10581|10557|10557|10625|10625|10479|10479|5732600
1179201600000|2007-05-15 04:00:00|10540|10540|10483|10483|10580|10580|10470|10470|6104300
1179288000000|2007-05-16 04:00:00|10510|10510|10587|10587|10589|10589|10453|10453|5613508
1179374400000|2007-05-17 04:00:00|10561|10561|10531|10531|10623|10623|10473|10473|7720700
1179460800000|2007-05-18 04:00:00|10584|10584|10799|10799|10805|10805|10560|10560|9857500
1179720000000|2007-05-21 04:00:00|10767|10767|10704|10704|10800|10800|10687|10687|7534802
1179806400000|2007-05-22 04:00:00|10695|10695|10670|10670|10725|10725|10601|10601|5314320
1179892800000|2007-05-23 04:00:00|10680|10680|10558|10558|10700|10700|10525|10525|4396825
1179979200000|2007-05-24 04:00:00|10545|10545|10395|10395|10598|10598|10357|10357|6927000
1180065600000|2007-05-25 04:00:00|10390|10390|10518|10518|10543|10543|10385|10385|6123000
1180411200000|2007-05-29 04:00:00|10557|10557|10591|10591|10663|10663|10530|10530|5420700
1180497600000|2007-05-30 04:00:00|10540|10540|10693|10693|10710|10710|10521|10521|7401100
1180584000000|2007-05-31 04:00:00|10726|10726|10660|10660|10767|10767|10600|10600|5106300
1180670400000|2007-06-01 04:00:00|10662|10662|10654|10654|10724|10724|10602|10602|5289190
1180929600000|2007-06-04 04:00:00|10650|10650|10623|10623|10659|10659|10558|10558|4573470
1181016000000|2007-06-05 04:00:00|10655|10655|10584|10584|10655|10655|10554|10554|5247000
1181102400000|2007-06-06 04:00:00|10550|10550|10241|10241|10551|10551|10239|10239|30774276
1181188800000|2007-06-07 04:00:00|10246|10246|10180|10180|10317|10317|10156|10156|14389421
1181275200000|2007-06-08 04:00:00|10180|10180|10307|10307|10321|10321|10175|10175|8223300
1181534400000|2007-06-11 04:00:00|10287|10287|10322|10322|10400|10400|10250|10250|7903004
1181620800000|2007-06-12 04:00:00|10311|10311|10234|10234|10318|10318|10215|10215|5578530
1181707200000|2007-06-13 04:00:00|10285|10285|10312|10312|10326|10326|10210|10210|6438338
1181793600000|2007-06-14 04:00:00|10310|10310|10385|10385|10424|10424|10281|10281|5166300
1181880000000|2007-06-15 04:00:00|10422|10422|10509|10509|10519|10519|10388|10388|9432708
1182139200000|2007-06-18 04:00:00|10527|10527|10533|10533|10565|10565|10489|10489|6373424
1182225600000|2007-06-19 04:00:00|10493|10493|10650|10650|10666|10666|10490|10490|5768300
1182312000000|2007-06-20 04:00:00|10650|10650|10600|10600|10702|10702|10595|10595|6542010
1182398400000|2007-06-21 04:00:00|10577|10577|10660|10660|10700|10700|10561|10561|5587800
1182484800000|2007-06-22 04:00:00|10596|10596|10444|10444|10644|10644|10444|10444|10822600
1182744000000|2007-06-25 04:00:00|10473|10473|10510|10510|10577|10577|10450|10450|8477800
1182830400000|2007-06-26 04:00:00|10510|10510|10533|10533|10606|10606|10482|10482|5229600
1182916800000|2007-06-27 04:00:00|10475|10475|10543|10543|10547|10547|10440|10440|5403900
1183003200000|2007-06-28 04:00:00|10552|10552|10595|10595|10692|10692|10522|10522|5430900
1183089600000|2007-06-29 04:00:00|10596|10596|10525|10525|10658|10658|10410|10410|7018355
1183348800000|2007-07-02 04:00:00|10539|10539|10501|10501|10580|10580|10458|10458|4702454
1183435200000|2007-07-03 04:00:00|10550|10550|10658|10658|10708|10708|10524|10524|4220100
1183608000000|2007-07-05 04:00:00|10631|10631|10805|10805|10839|10839|10598|10598|6671400
1183694400000|2007-07-06 04:00:00|10779|10779|10903|10903|10966|10966|10766|10766|8977138
1183953600000|2007-07-09 04:00:00|10873|10873|10897|10897|10935|10935|10820|10820|6046268
1184040000000|2007-07-10 04:00:00|10855|10855|10863|10863|10915|10915|10825|10825|6209300
1184126400000|2007-07-11 04:00:00|10830|10830|10910|10910|10960|10960|10825|10825|5889600
1184212800000|2007-07-12 04:00:00|10935|10935|10928|10928|10965|10965|10822|10822|9544093
1184299200000|2007-07-13 04:00:00|10875|10875|10860|10860|10920|10920|10810|10810|7124067
1184558400000|2007-07-16 04:00:00|10857|10857|10966|10966|11004|11004|10842|10842|8866296
1184644800000|2007-07-17 04:00:00|10966|10966|11077|11077|11147|11147|10945|10945|7619829
1184731200000|2007-07-18 04:00:00|11025|11025|11108|11108|11188|11188|11004|11004|10154029
1184817600000|2007-07-19 04:00:00|11500|11500|11586|11586|11648|11648|11465|11465|17284009
1184904000000|2007-07-20 04:00:00|11485|11485|11481|11481|11586|11586|11394|11394|11706300
1185163200000|2007-07-23 04:00:00|11488|11488|11638|11638|11643|11643|11485|11485|8043200
1185249600000|2007-07-24 04:00:00|11532|11532|11617|11617|11700|11700|11502|11502|10499791
1185336000000|2007-07-25 04:00:00|11619|11619|11810|11810|11838|11838|11524|11524|11342618
1185422400000|2007-07-26 04:00:00|11701|11701|11653|11653|11882|11882|11552|11552|16880753
1185508800000|2007-07-27 04:00:00|11662|11662|11562|11562|11795|11795|11562|11562|18138635
1185768000000|2007-07-30 04:00:00|11500|11500|11452|11452|11575|11575|11352|11352|15096604
1185854400000|2007-07-31 04:00:00|11472|11472|11065|11065|11472|11472|11002|11002|17816454
1185940800000|2007-08-01 04:00:00|11039|11039|11204|11204|11273|11273|11006|11006|12390245
1186027200000|2007-08-02 04:00:00|11210|11210|11323|11323|11405|11405|11150|11150|11322857
1186113600000|2007-08-03 04:00:00|11324|11324|11189|11189|11418|11418|11170|11170|9571245
1186372800000|2007-08-06 04:00:00|11197|11197|11389|11389|11389|11389|11170|11170|7245595
1186459200000|2007-08-07 04:00:00|11302|11302|11353|11353|11417|11417|11225|11225|8022621
1186545600000|2007-08-08 04:00:00|11430|11430|11298|11298|11460|11460|11226|11226|7681519
1186632000000|2007-08-09 04:00:00|11077|11077|11073|11073|11449|11449|11073|11073|9086785
1186718400000|2007-08-10 04:00:00|10975|10975|11264|11264|11350|11350|10970|10970|9592142
1186977600000|2007-08-13 04:00:00|11299|11299|11271|11271|11395|11395|11231|11231|6135600
1187064000000|2007-08-14 04:00:00|11283|11283|11205|11205|11315|11315|11174|11174|5615443
1187150400000|2007-08-15 04:00:00|11100|11100|11123|11123|11285|11285|10991|10991|11640523
1187236800000|2007-08-16 04:00:00|11098|11098|10969|10969|11142|11142|10370|10370|16723398
1187323200000|2007-08-17 04:00:00|11187|11187|11090|11090|11267|11267|10866|10866|15277058
1187582400000|2007-08-20 04:00:00|11090|11090|10922|10922|11110|11110|10913|10913|9840612
1187668800000|2007-08-21 04:00:00|10890|10890|10904|10904|11011|11011|10808|10808|8458500
1187755200000|2007-08-22 04:00:00|11009|11009|11000|11000|11050|11050|10915|10915|6330400
1187841600000|2007-08-23 04:00:00|11040|11040|11145|11145|11168|11168|11001|11001|8271000
1187928000000|2007-08-24 04:00:00|11145|11145|11324|11324|11325|11325|11081|11081|7058700
1188187200000|2007-08-27 04:00:00|11300|11300|11344|11344|11385|11385|11280|11280|4921802
1188273600000|2007-08-28 04:00:00|11290|11290|11200|11200|11359|11359|11163|11163|6006667
1188360000000|2007-08-29 04:00:00|11288|11288|11457|11457|11498|11498|11207|11207|7050800
1188446400000|2007-08-30 04:00:00|11362|11362|11537|11537|11600|11600|11362|11362|7756100
1188532800000|2007-08-31 04:00:00|11599|11599|11669|11669|11735|11735|11555|11555|6884700
1188878400000|2007-09-04 04:00:00|11634|11634|11819|11819|11889|11889|11615|11615|8071653
1188964800000|2007-09-05 04:00:00|11748|11748|11788|11788|11815|11815|11655|11655|6555500
1189051200000|2007-09-06 04:00:00|11792|11792|11762|11762|11875|11875|11624|11624|6778614
1189137600000|2007-09-07 04:00:00|11620|11620|11555|11555|11697|11697|11533|11533|7511650
1189396800000|2007-09-10 04:00:00|11615|11615|11580|11580|11750|11750|11532|11532|6120700
1189483200000|2007-09-11 04:00:00|11635|11635|11735|11735|11778|11778|11604|11604|8098700
1189569600000|2007-09-12 04:00:00|11695|11695|11600|11600|11740|11740|11569|11569|6289315
1189656000000|2007-09-13 04:00:00|11630|11630|11595|11595|11700|11700|11574|11574|4802729
1189742400000|2007-09-14 04:00:00|11505|11505|11513|11513|11600|11600|11465|11465|6904373
1190001600000|2007-09-17 04:00:00|11470|11470|11452|11452|11525|11525|11430|11430|5022334
1190088000000|2007-09-18 04:00:00|11500|11500|11663|11663|11678|11678|11483|11483|7839600
1190174400000|2007-09-19 04:00:00|11690|11690|11667|11667|11719|11719|11578|11578|10311134
1190260800000|2007-09-20 04:00:00|11627|11627|11686|11686|11765|11765|11620|11620|5807863
1190347200000|2007-09-21 04:00:00|11789|11789|11678|11678|11810|11810|11635|11635|9097300
1190606400000|2007-09-24 04:00:00|11690|11690|11625|11625|11743|11743|11585|11585|5734283
1190692800000|2007-09-25 04:00:00|11602|11602|11651|11651|11759|11759|11579|11579|7045116
1190779200000|2007-09-26 04:00:00|11694|11694|11730|11730|11808|11808|11675|11675|6695800
1190865600000|2007-09-27 04:00:00|11750|11750|11771|11771|11821|11821|11704|11704|5836800
1190952000000|2007-09-28 04:00:00|11714|11714|11780|11780|11850|11850|11710|11710|7720200
1191211200000|2007-10-01 04:00:00|11761|11761|11903|11903|11950|11950|11750|11750|6778700
1191297600000|2007-10-02 04:00:00|11931|11931|11836|11836|11960|11960|11814|11814|6912187
1191384000000|2007-10-03 04:00:00|11765|11765|11640|11640|11784|11784|11628|11628|7916471
1191470400000|2007-10-04 04:00:00|11620|11620|11569|11569|11675|11675|11500|11500|6178181
1191556800000|2007-10-05 04:00:00|11617|11617|11630|11630|11671|11671|11547|11547|5749327
1191816000000|2007-10-08 04:00:00|11610|11610|11777|11777|11823|11823|11588|11588|4823300
1191902400000|2007-10-09 04:00:00|11785|11785|11830|11830|11850|11850|11642|11642|5670591
1191988800000|2007-10-10 04:00:00|11800|11800|11862|11862|11880|11880|11768|11768|5913800
1192075200000|2007-10-11 04:00:00|11899|11899|11805|11805|12146|12146|11737|11737|13018900
1192161600000|2007-10-12 04:00:00|11850|11850|11781|11781|11889|11889|11728|11728|5657396
1192420800000|2007-10-15 04:00:00|11795|11795|11803|11803|11837|11837|11675|11675|6271899
1192507200000|2007-10-16 04:00:00|11802|11802|11960|11960|11994|11994|11750|11750|11527300
1192593600000|2007-10-17 04:00:00|11801|11801|11578|11578|11801|11801|11415|11415|18100500
1192680000000|2007-10-18 04:00:00|11482|11482|11480|11480|11641|11641|11444|11444|7737110
1192766400000|2007-10-19 04:00:00|11398|11398|11228|11228|11493|11493|11180|11180|10327810
1193025600000|2007-10-22 04:00:00|11097|11097|11337|11337|11388|11388|11096|11096|7576895
1193112000000|2007-10-23 04:00:00|11378|11378|11468|11468|11480|11480|11350|11350|5563200
1193198400000|2007-10-24 04:00:00|11420|11420|11295|11295|11445|11445|11168|11168|8072700
1193284800000|2007-10-25 04:00:00|11332|11332|11281|11281|11440|11440|11169|11169|6519830
1193371200000|2007-10-26 04:00:00|11300|11300|11373|11373|11400|11400|11207|11207|5030300
1193630400000|2007-10-29 04:00:00|11390|11390|11480|11480|11501|11501|11385|11385|5103300
1193716800000|2007-10-30 04:00:00|11450|11450|11412|11412|11490|11490|11375|11375|4016300
1193803200000|2007-10-31 04:00:00|11475|11475|11612|11612|11625|11625|11328|11328|7217155
1193889600000|2007-11-01 04:00:00|11550|11550|11365|11365|11609|11609|11332|11332|7594402
1193976000000|2007-11-02 04:00:00|11442|11442|11459|11459|11515|11515|11357|11357|6114900
1194238800000|2007-11-05 05:00:00|11511|11511|11340|11340|11511|11511|11283|11283|7159407
1194325200000|2007-11-06 05:00:00|11349|11349|11317|11317|11395|11395|11167|11167|7299701
1194411600000|2007-11-07 05:00:00|11356|11356|11108|11108|11364|11364|11090|11090|7088284
1194498000000|2007-11-08 05:00:00|11010|11010|10611|10611|11032|11032|10399|10399|23092568
1194584400000|2007-11-09 05:00:00|10492|10492|10025.42|10025.42|10492|10492|9927|9927|18084552
1194843600000|2007-11-12 05:00:00|10189|10189|10145|10145|10419|10419|10070|10070|13554259
1194930000000|2007-11-13 05:00:00|10273|10273|10527|10527|10574|10574|10250|10250|10777961
1195016400000|2007-11-14 05:00:00|10612|10612|10344|10344|10642|10642|10284|10284|8479078
1195102800000|2007-11-15 05:00:00|10324|10324|10360|10360|10564|10564|10305|10305|8380171
1195189200000|2007-11-16 05:00:00|10451|10451|10479|10479|10500|10500|10325|10325|9294034
1195448400000|2007-11-19 05:00:00|10434|10434|10222|10222|10539|10539|10134|10134|9504656
1195534800000|2007-11-20 05:00:00|10259|10259|10342|10342|10497|10497|10138|10138|8393339
1195621200000|2007-11-21 05:00:00|10141|10141|10222|10222|10409|10409|10141|10141|7097131
1195794000000|2007-11-23 05:00:00|10310|10310|10405|10405|10414|10414|10232|10232|2827667
1196053200000|2007-11-26 05:00:00|10426|10426|10197|10197|10515|10515|10172|10172|7339966
1196139600000|2007-11-27 05:00:00|10270|10270|10383|10383|10458|10458|10150|10150|9117409
1196226000000|2007-11-28 05:00:00|10482|10482|10737|10737|10827|10827|10436|10436|9397627
1196312400000|2007-11-29 05:00:00|10724|10724|10750|10750|10787|10787|10625|10625|7813802
1196398800000|2007-11-30 05:00:00|10857|10857|10518|10518|10919|10919|10393|10393|12900375
1196658000000|2007-12-03 05:00:00|10555|10555|10583|10583|10714|10714|10458|10458|7929711
1196744400000|2007-12-04 05:00:00|10541|10541|10663|10663|10742|10742|10472|10472|6361726
1196830800000|2007-12-05 05:00:00|10783|10783|10816|10816|10852|10852|10698|10698|6090340
1196917200000|2007-12-06 05:00:00|10800|10800|10970|10970|11000|11000|10793|10793|5315645
1197003600000|2007-12-07 05:00:00|10968|10968|10886|10886|11000|11000|10795|10795|5985432
1197262800000|2007-12-10 05:00:00|10938|10938|10939|10939|11026|11026|10900|10900|4442167
1197349200000|2007-12-11 05:00:00|10934|10934|10699|10699|11040|11040|10646|10646|8441444
1197435600000|2007-12-12 05:00:00|10917|10917|10847|10847|11020|11020|10738|10738|7879853
1197522000000|2007-12-13 05:00:00|10800|10800|10818|10818|10864|10864|10694|10694|6252789
1197608400000|2007-12-14 05:00:00|10731|10731|10577|10577|10756|10756|10410|10410|9711145
1197867600000|2007-12-17 05:00:00|10537|10537|10453|10453|10599|10599|10400|10400|7131214
1197954000000|2007-12-18 05:00:00|10508|10508|10631|10631|10697|10697|10413|10413|8042727
1198040400000|2007-12-19 05:00:00|10654|10654|10714|10714|10838|10838|10587|10587|7032962
1198126800000|2007-12-20 05:00:00|10778|10778|10884|10884|10949|10949|10761|10761|8031009
1198213200000|2007-12-21 05:00:00|10990|10990|11105|11105|11116|11116|10915|10915|13265799
1198472400000|2007-12-24 05:00:00|11120|11120|11165|11165|11200|11200|11055|11055|2342363
1198645200000|2007-12-26 05:00:00|11090|11090|11156|11156|11219|11219|11090|11090|3849396
1198731600000|2007-12-27 05:00:00|11053|11053|10960|10960|11130|11130|10949|10949|4514761
1198818000000|2007-12-28 05:00:00|11076|11076|11009|11009|11076|11076|10910.8|10910.8|5834434
1199077200000|2007-12-31 05:00:00|10951|10951|10810|10810|11000|11000|10726|10726|5732866
1199250000000|2008-01-02 05:00:00|10899|10899|10469|10469|10899|10899|10417|10417|9503410
1199336400000|2008-01-03 05:00:00|10483|10483|10490|10490|10557|10557|10398|10398|7529206
1199422800000|2008-01-04 05:00:00|10395|10395|10113|10113|10395|10395|10048|10048|11034849
1199682000000|2008-01-07 05:00:00|10025|10025|10005|10005|10100|10100|9903|9903|12650525
1199768400000|2008-01-08 05:00:00|10005|10005|9759|9759|10038|10038|9717|9717|9434330
1199854800000|2008-01-09 05:00:00|9776|9776|9831|9831|9915|9915|9716|9716|10922994
1199941200000|2008-01-10 05:00:00|9739|9739|9992|9992|10086|10086|9715|9715|10634722
1200027600000|2008-01-11 05:00:00|9920|9920|9767|9767|9946|9946|9704|9704|8959860
1200286800000|2008-01-14 05:00:00|10501|10501|10293|10293|10559|10559|10133|10133|18009609
1200373200000|2008-01-15 05:00:00|10203|10203|10183|10183|10464|10464|10123|10123|11636336
1200459600000|2008-01-16 05:00:00|10014|10014|10163|10163|10286|10286|10014|10014|13031715
1200546000000|2008-01-17 05:00:00|10200|10200|10110|10110|10345|10345|10005|10005|11649716
1200632400000|2008-01-18 05:00:00|10672|10672|10340|10340|10672|10672|10250|10250|23871652
1200978000000|2008-01-22 05:00:00|9855|9855|10122|10122|10309|10309|9855|9855|15133331
1201064400000|2008-01-23 05:00:00|9963|9963|10610|10610|10633.5|10633.5|9850|9850|19588039
1201150800000|2008-01-24 05:00:00|10638|10638|10691|10691|10751|10751|10468|10468|13026801
1201237200000|2008-01-25 05:00:00|10779|10779|10452|10452|10779|10779|10410|10410|10102004
1201496400000|2008-01-28 05:00:00|10444|10444|10498|10498|10577|10577|10383|10383|7858457
1201582800000|2008-01-29 05:00:00|10550|10550|10610|10610|10680|10680|10460|10460|6616236
1201669200000|2008-01-30 05:00:00|10585|10585|10565|10565|10765|10765|10485.5|10485.5|7432496
1201755600000|2008-01-31 05:00:00|10421|10421|10711|10711|10797|10797|10370|10370|9057402
1201842000000|2008-02-01 05:00:00|10716|10716|10908|10908|10940|10940|10586|10586|8047060
1202101200000|2008-02-04 05:00:00|10867|10867|10793|10793|10900|10900|10645.67|10645.67|5985430
1202187600000|2008-02-05 05:00:00|10706|10706|10502|10502|10805|10805|10468|10468|9048942
1202274000000|2008-02-06 05:00:00|10505|10505|10359|10359|10649|10649|10358|10358|8270491
1202360400000|2008-02-07 05:00:00|10289|10289|10234|10234|10400|10400|10060|10060|11255881
1202446800000|2008-02-08 05:00:00|10219|10219|10327|10327|10367|10367|10207|10207|6085594
1202706000000|2008-02-11 05:00:00|10305|10305|10514|10514|10555|10555|10287|10287|6098285
1202792400000|2008-02-12 05:00:00|10516|10516|10653|10653|10733|10733|10470|10470|7650154
1202878800000|2008-02-13 05:00:00|10713|10713|10842|10842|10893|10893|10680|10680|6608578
1202965200000|2008-02-14 05:00:00|10794|10794|10613|10613|10850|10850|10550|10550|7340533
1203051600000|2008-02-15 05:00:00|10527|10527|10616|10616|10625|10625|10500|10500|6235628
1203397200000|2008-02-19 05:00:00|10694|10694|10500|10500|10762|10762|10464|10464|7377013
1203483600000|2008-02-20 05:00:00|10543|10543|10785|10785|10821|10821|10453|10453|7672837
1203570000000|2008-02-21 05:00:00|10810|10810|10693|10693|10960|10960|10643|10643|8328127
1203656400000|2008-02-22 05:00:00|10714|10714|10807|10807|10848|10848|10571|10571|7917196
1203915600000|2008-02-25 05:00:00|10743|10743|11008|11008|11032|11032|10743|10743|8158154
1204002000000|2008-02-26 05:00:00|10952|10952|11438|11438|11499|11499|10905|10905|18651706
1204088400000|2008-02-27 05:00:00|11384|11384|11646|11646|11663|11663|11291|11291|11855097
1204174800000|2008-02-28 05:00:00|11560|11560|11524|11524|11590|11590|11456|11456|7227169
1204261200000|2008-02-29 05:00:00|11404|11404|11386|11386|11514|11514|11335|11335|8475527
1204520400000|2008-03-03 05:00:00|11386|11386|11423|11423|11481|11481|11348|11348|6335786
1204606800000|2008-03-04 05:00:00|11340|11340|11571|11571|11572|11572|11275|11275|8593688
1204693200000|2008-03-05 05:00:00|11641|11641|11539|11539|11641|11641|11425|11425|8434891
1204779600000|2008-03-06 05:00:00|11506|11506|11252|11252|11515|11515|11225|11225|8018329
1204866000000|2008-03-07 05:00:00|11185|11185|11394|11394|11475|11475|11180|11180|8124883
1205121600000|2008-03-10 04:00:00|11312|11312|11401|11401|11599|11599|11312|11312|9895785
1205208000000|2008-03-11 04:00:00|11580|11580|11649|11649|11656|11656|11404|11404|10992406
1205294400000|2008-03-12 04:00:00|11644|11644|11707|11707|11800|11800|11511|11511|9083711
1205380800000|2008-03-13 04:00:00|11569|11569|11591|11591|11678|11678|11364|11364|9548828
1205467200000|2008-03-14 04:00:00|11607|11607|11523.01|11523.01|11652|11652|11269|11269|9734628
1205726400000|2008-03-17 04:00:00|11300|11300|11555|11555|11704|11704|11300|11300|9281092
1205812800000|2008-03-18 04:00:00|11660|11660|11841|11841|11843|11843|11381|11381|9967661
1205899200000|2008-03-19 04:00:00|11829|11829|11694|11694|11850|11850|11665|11665|9314339
1205985600000|2008-03-20 04:00:00|11709|11709|11833|11833|11848|11848|11665|11665|11417866
1206331200000|2008-03-24 04:00:00|11857|11857|11906|11906|11979|11979|11813|11813|8398344
1206417600000|2008-03-25 04:00:00|11910|11910|11797|11797|11910|11910|11715|11715|8443863
1206504000000|2008-03-26 04:00:00|11759|11759|11691|11691|11797|11797|11496|11496|9617148
1206590400000|2008-03-27 04:00:00|11602|11602|11552|11552|11620|11620|11451|11451|8437345
1206676800000|2008-03-28 04:00:00|11586|11586|11457|11457|11675|11675|11421|11421|6600901
1206936000000|2008-03-31 04:00:00|11415|11415|11514|11514|11587|11587|11334|11334|9714674
1207022400000|2008-04-01 04:00:00|11520|11520|11649|11649|11837|11837|11497|11497|11877038
1207108800000|2008-04-02 04:00:00|11684|11684|11481|11481|11688|11688|11398|11398|8044183
1207195200000|2008-04-03 04:00:00|11435|11435|11602|11602|11682|11682|11386|11386|7052875
1207281600000|2008-04-04 04:00:00|11605|11605|11576|11576|11658|11658|11460|11460|5733145
1207540800000|2008-04-07 04:00:00|11637|11637|11631|11631|11737|11737|11582|11582|6181189
1207627200000|2008-04-08 04:00:00|11572|11572|11627|11627|11688|11688|11528|11528|7283457
1207713600000|2008-04-09 04:00:00|11650|11650|11677|11677|11772|11772|11572|11572|6819018
1207800000000|2008-04-10 04:00:00|11693|11693|11878|11878|11922|11922|11687.89|11687.89|9149394
1207886400000|2008-04-11 04:00:00|11731|11731|11600|11600|11780|11780|11551|11551|9561275
1208145600000|2008-04-14 04:00:00|11620|11620|11728|11728|11794|11794|11595|11595|7750847
1208232000000|2008-04-15 04:00:00|11710|11710|11717|11717|11767|11767|11554|11554|8643796
1208318400000|2008-04-16 04:00:00|11815|11815|12047|12047|12047|12047|11717|11717|19317687
1208404800000|2008-04-17 04:00:00|12239|12239|12308|12308|12372|12372|12070|12070|19002761
1208491200000|2008-04-18 04:00:00|12392|12392|12440|12440|12500|12500|12315|12315|12492853
1208750400000|2008-04-21 04:00:00|12362|12362|12435|12435|12451|12451|12205|12205|6953989
1208836800000|2008-04-22 04:00:00|12387|12387|12367|12367|12435|12435|12301|12301|5417499
1208923200000|2008-04-23 04:00:00|12369|12369|12360|12360|12478|12478|12264|12264|7593274
1209009600000|2008-04-24 04:00:00|12338|12338|12419|12419|12490|12490|12273|12273|5996805
1209096000000|2008-04-25 04:00:00|12450|12450|12308|12308|12450|12450|12206|12206|6316517
1209355200000|2008-04-28 04:00:00|12261|12261|12169|12169|12305|12305|12164|12164|5608477
1209441600000|2008-04-29 04:00:00|12204|12204|12285|12285|12320|12320|12204|12204|7226458
1209528000000|2008-04-30 04:00:00|12334|12334|12070|12070|12350|12350|12050|12050|8130102
1209614400000|2008-05-01 04:00:00|12106|12106|12361|12361|12443|12443|12106|12106|8230753
1209700800000|2008-05-02 04:00:00|12330|12330|12318|12318|12400|12400|12176|12176|6916601
1209960000000|2008-05-05 04:00:00|12229|12229|12203|12203|12325|12325|12174|12174|6360332
1210046400000|2008-05-06 04:00:00|12150|12150|12282|12282|12334|12334|12078|12078|5910368
1210132800000|2008-05-07 04:00:00|12278|12278|12414|12414|12498|12498|12241|12241|11406753
1210219200000|2008-05-08 04:00:00|12420|12420|12492|12492|12517|12517|12370|12370|9793931
1210305600000|2008-05-09 04:00:00|12437|12437|12406|12406|12465|12465|12363|12363|5502095
1210564800000|2008-05-12 04:00:00|12382|12382|12524|12524|12599|12599|12356|12356|8670419
1210651200000|2008-05-13 04:00:00|12512|12512|12658|12658|12670|12670|12503|12503|9693364
1210737600000|2008-05-14 04:00:00|12652|12652|12752|12752|12883|12883|12620|12620|8889067
1210824000000|2008-05-15 04:00:00|12733|12733|12846|12846|12868|12868|12690|12690|7227965
1210910400000|2008-05-16 04:00:00|12846|12846|12782|12782|12847.5|12847.5|12680|12680|6372012
1211169600000|2008-05-19 04:00:00|12768|12768|12649|12649|12821|12821|12605|12605|6385449
1211256000000|2008-05-20 04:00:00|12605|12605|12518|12518|12605|12605|12445|12445|7017688
1211342400000|2008-05-21 04:00:00|12505|12505|12362|12362|12640|12640|12302|12302|8334760
1211428800000|2008-05-22 04:00:00|12355|12355|12470|12470|12535|12535|12355|12355|5031339
1211515200000|2008-05-23 04:00:00|12435|12435|12420|12420|12491|12491|12377|12377|4701489
1211860800000|2008-05-27 04:00:00|12401|12401|12732|12732|12738|12738|12400|12400|6989563
1211947200000|2008-05-28 04:00:00|12750|12750|12954|12954|12954|12954|12699|12699|9875570
1212033600000|2008-05-29 04:00:00|12876|12876|12971|12971|12999|12999|12866|12866|7561600
1212120000000|2008-05-30 04:00:00|12922|12922|12943|12943|12999|12999|12880|12880|8652886
1212379200000|2008-06-02 04:00:00|12849|12849|12736|12736|12937|12937|12670|12670|7599265
1212465600000|2008-06-03 04:00:00|12747|12747|12784|12784|12900|12900|12746|12746|7238549
1212552000000|2008-06-04 04:00:00|12787|12787|12755|12755|12850|12850|12645|12645|6432440
1212638400000|2008-06-05 04:00:00|12741|12741|12847|12847|12904|12904|12720|12720|6153767
1212724800000|2008-06-06 04:00:00|12777|12777|12494|12494|12814|12814|12474|12474|7886166
1212984000000|2008-06-09 04:00:00|12538|12538|12586|12586|12618|12618|12406|12406|5584925
1213070400000|2008-06-10 04:00:00|12488|12488|12594|12594|12672.2|12672.2|12463|12463|5384115
1213156800000|2008-06-11 04:00:00|12590|12590|12325|12325|12590|12590|12286|12286|7207672
1213243200000|2008-06-12 04:00:00|12385|12385|12385|12385|12509|12509|12313|12313|6748543
1213329600000|2008-06-13 04:00:00|12442|12442|12615|12615|12657|12657|12415|12415|6379729
1213588800000|2008-06-16 04:00:00|12546|12546|12671|12671|12714|12714|12464.66|12464.66|6280951
1213675200000|2008-06-17 04:00:00|12710|12710|12510|12510|12710|12710|12462|12462|5278080
1213761600000|2008-06-18 04:00:00|12455|12455|12416|12416|12543.12|12543.12|12370|12370|6614626
1213848000000|2008-06-19 04:00:00|12367|12367|12502|12502|12562|12562|12236|12236|7570333
1213934400000|2008-06-20 04:00:00|12481|12481|12274|12274|12502|12502|12250|12250|9624839
1214193600000|2008-06-23 04:00:00|12300|12300|12346|12346|12450|12450|12240|12240|5862919
1214280000000|2008-06-24 04:00:00|12308|12308|12346|12346|12425|12425|12190|12190|7553093
1214366400000|2008-06-25 04:00:00|12367|12367|12458|12458|12583|12583|12320|12320|7134982
1214452800000|2008-06-26 04:00:00|12343|12343|12113|12113|12382|12382|12076|12076|9710506
1214539200000|2008-06-27 04:00:00|12102|12102|12005|12005|12205|12205|11826|11826|11660356
1214798400000|2008-06-30 04:00:00|12003|12003|11853|11853|12022|12022|11815|11815|8444030
1217476800000|2008-07-31 04:00:00|12810|12810|12798|12798|12950|12950|12774|12774|5857259
1217563200000|2008-08-01 04:00:00|12852|12852|12664|12664|12930|12930|12628|12628|4939828
1217822400000|2008-08-04 04:00:00|12677|12677|12756|12756|12810|12810|12625|12625|5994860
1217908800000|2008-08-05 04:00:00|12820|12820|12887|12887|12890|12890|12708|12708|6969898
1217995200000|2008-08-06 04:00:00|12845|12845|12916|12916|12950|12950|12775|12775|6254097
1218081600000|2008-08-07 04:00:00|12830|12830|12905|12905|12997|12997|12790|12790|6633491
1218168000000|2008-08-08 04:00:00|12850|12850|12881|12881|12988|12988|12763|12763|8561734
1218427200000|2008-08-11 04:00:00|12843|12843|12660|12660|12843|12843|12575|12575|7490435
1218513600000|2008-08-12 04:00:00|12601|12601|12522|12522|12650|12650|12440|12440|7000919
1218600000000|2008-08-13 04:00:00|12500|12500|12580|12580|12699|12699|12475|12475|5857792
1218686400000|2008-08-14 04:00:00|12501|12501|12694|12694|12825|12825|12480|12480|6813232
1218772800000|2008-08-15 04:00:00|12707|12707|12636|12636|12719|12719|12535|12535|5566474
1219032000000|2008-08-18 04:00:00|12649|12649|12459|12459|12700|12700|12368|12368|5969928
1219118400000|2008-08-19 04:00:00|12363|12363|12256|12256|12479|12479|12201|12201|9313594
1219204800000|2008-08-20 04:00:00|12350|12350|12251|12251|12397|12397|12201|12201|6871751
1219291200000|2008-08-21 04:00:00|12158|12158|12299|12299|12343|12343|12155|12155|6314975
1219377600000|2008-08-22 04:00:00|12330|12330|12493|12493|12535|12535|12280|12280|5989190
1219636800000|2008-08-25 04:00:00|12448|12448|12286|12286|12493|12493|12270|12270|5827382
1219723200000|2008-08-26 04:00:00|12258|12258|12250|12250|12285|12285|12150|12150|6218163
1219809600000|2008-08-27 04:00:00|12242|12242|12338|12338|12485|12485|12218|12218|5845404
1219896000000|2008-08-28 04:00:00|12406|12406|12458|12458|12545|12545|12358|12358|5448139
1219982400000|2008-08-29 04:00:00|12371|12371|12173|12173|12399|12399|12163|12163|7156221
1220328000000|2008-09-02 04:00:00|12287|12287|11841|11841|12400|12400|11790|11790|11764494
1220414400000|2008-09-03 04:00:00|11834|11834|11834|11834|11865|11865|11515|11515|11317003
1220500800000|2008-09-04 04:00:00|11799|11799|11500|11500|11890|11890|11490|11490|10134093
1220587200000|2008-09-05 04:00:00|11415|11415|11433|11433|11509|11509|11317|11317|8813693
1220846400000|2008-09-08 04:00:00|11800|11800|11729|11729|11828|11828|11514|11514|10454241
1220932800000|2008-09-09 04:00:00|11778|11778|11504|11504|11810|11810|11500|11500|8106710
1221019200000|2008-09-10 04:00:00|11640|11640|11804|11804|11995|11995|11610|11610|11854267
1221105600000|2008-09-11 04:00:00|11660|11660|11920|11920|11937|11937|11611|11611|9737314
1221192000000|2008-09-12 04:00:00|11866|11866|11897|11897|11928|11928|11682|11682|6635267
1221451200000|2008-09-15 04:00:00|11536|11536|11519|11519|11841|11841|11519|11519|9952555
1221537600000|2008-09-16 04:00:00|11373|11373|11605|11605|11764|11764|11332|11332|13673109
1221624000000|2008-09-17 04:00:00|11479|11479|11147|11147|11550|11550|11061|11061|12297971
1221710400000|2008-09-18 04:00:00|11291|11291|11512|11512|11859|11859|11104|11104|15994953
1221796800000|2008-09-19 04:00:00|11959|11959|11885|11885|12400|12400|11750|11750|14436424
1222056000000|2008-09-22 04:00:00|11845|11845|11621|11621|12014|12014|11602|11602|8844283
1222142400000|2008-09-23 04:00:00|11621|11621|11536|11536|11817|11817|11414|11414|8013445
1222228800000|2008-09-24 04:00:00|11693|11693|11646|11646|11817|11817|11426|11426|6574097
1222315200000|2008-09-25 04:00:00|11775|11775|12011|12011|12199|12199|11612|11612|6540753
1222401600000|2008-09-26 04:00:00|11721|11721|11942|11942|12101|12101|11701|11701|4760683
1222660800000|2008-09-29 04:00:00|11744|11744|11446|11446|11843|11843|10995|10995|9586679
1222747200000|2008-09-30 04:00:00|11583|11583|11696|11696|11696|11696|11181|11181|18992121
1222833600000|2008-10-01 04:00:00|11551|11551|11013|11013|11680|11680|10775|10775|13137706
1222920000000|2008-10-02 04:00:00|10848|10848|10474|10474|10997|10997|10304|10304|11458508
1223006400000|2008-10-03 04:00:00|10516|10516|10344|10344|11095|11095|10303|10303|9638051
1223265600000|2008-10-06 04:00:00|10121|10121|10062|10062|10300|10300|9660|9660|11521451
1223352000000|2008-10-07 04:00:00|10150|10150|9565|9565|10262|10262|9424|9424|11416625
1223438400000|2008-10-08 04:00:00|9151|9151|9055|9055|9748|9748|8998|8998|18035305
1223524800000|2008-10-09 04:00:00|9529|9529|8900|8900|9531|9531|8823|8823|21294775
1223611200000|2008-10-10 04:00:00|8741|8741|8775|8775|9166|9166|8351|8351|24640094
1223870400000|2008-10-13 04:00:00|9044|9044|9221|9221|9361|9361|8695|8695|17107990
1223956800000|2008-10-14 04:00:00|9642|9642|9360|9360|9900|9900|9200|9200|15117119
1224043200000|2008-10-15 04:00:00|9277|9277|8829|8829|9529|9529|8771|8771|11335516
1224129600000|2008-10-16 04:00:00|8938|8938|9152|9152|9200|9200|8435|8435|16274014
1224216000000|2008-10-17 04:00:00|9175|9175|9078|9078|9591|9591|8771|8771|15231901
1224475200000|2008-10-20 04:00:00|9221|9221|9251|9251|9331|9331|8933|8933|9747552
1224561600000|2008-10-21 04:00:00|9222|9222|8886|8886|9246|9246|8857|8857|9719965
1224648000000|2008-10-22 04:00:00|8700|8700|8360|8360|8759|8759|8080|8080|14202220
1224734400000|2008-10-23 04:00:00|8409|8409|8435|8435|8589|8589|8100|8100|12357997
1224820800000|2008-10-24 04:00:00|7927|7927|8207|8207|8431|8431|7882|7882|12288091
1225080000000|2008-10-27 04:00:00|8027|8027|7966|7966|8450|8450|7901|7901|11111740
1225166400000|2008-10-28 04:00:00|8140|8140|8728|8728|8761|8761|7952|7952|14197146
1225252800000|2008-10-29 04:00:00|8774|8774|8820|8820|9100|9100|8625|8625|12694212
1225339200000|2008-10-30 04:00:00|9101|9101|9069|9069|9240|9240|8890|8890|12034769
1225425600000|2008-10-31 04:00:00|9090|9090|9297|9297|9419|9419|8903|8903|10506533
1225688400000|2008-11-03 05:00:00|9264|9264|9268|9268|9467|9467|9217|9217|7686252
1225774800000|2008-11-04 05:00:00|9476|9476|9340|9340|9476|9476|9207|9207|10174199
1225861200000|2008-11-05 05:00:00|9293|9293|8994|8994|9340|9340|8970|8970|8708265
1225947600000|2008-11-06 05:00:00|8768|8768|8515|8515|8883|8883|8428|8428|12525214
1226034000000|2008-11-07 05:00:00|8578|8578|8627|8627|8671|8671|8425|8425|7927824
1226293200000|2008-11-10 05:00:00|8799|8799|8387|8387|8810|8810|8274|8274|9849063
1226379600000|2008-11-11 05:00:00|8325|8325|8274|8274|8429|8429|8025|8025|10018762
1226466000000|2008-11-12 05:00:00|8073|8073|7974|7974|8240|8240|7957|7957|11369331
1226552400000|2008-11-13 05:00:00|7962|7962|8421|8421|8439|8439|7540|7540|15105250
1226638800000|2008-11-14 05:00:00|8263|8263|8033|8033|8540|8540|7950|7950|12025365
1226898000000|2008-11-17 05:00:00|7940|7940|7748|7748|7974|7974|7716|7716|10324195
1226984400000|2008-11-18 05:00:00|7913|7913|8008|8008|8093|8093|7700|7700|13051229
1227070800000|2008-11-19 05:00:00|7993|7993|7597|7597|8100|8100|7573|7573|12606807
1227157200000|2008-11-20 05:00:00|7500|7500|7174|7174|7839|7839|7051|7051|17634937
1227243600000|2008-11-21 05:00:00|7274|7274|7488|7488|7698|7698|6950|6950|19804617
1227502800000|2008-11-24 05:00:00|7574|7574|7989|7989|8209|8209|7500|7500|15023725
1227589200000|2008-11-25 05:00:00|8137|8137|8065|8065|8240|8240|7822|7822|12519638
1227675600000|2008-11-26 05:00:00|7952|7952|8167|8167|8179|8179|7861|7861|8240531
1227848400000|2008-11-28 05:00:00|8100|8100|8160|8160|8190|8190|8010|8010|3908651
1228107600000|2008-12-01 05:00:00|8095|8095|7690|7690|8136|8136|7679|7679|10264956
1228194000000|2008-12-02 05:00:00|7780|7780|7984|7984|8000|8000|7614|7614|9305487
1228280400000|2008-12-03 05:00:00|7862|7862|8067|8067|8100|8100|7699|7699|9757965
1228366800000|2008-12-04 05:00:00|8003|8003|7744|7744|8083|8083|7618|7618|10914611
1228453200000|2008-12-05 05:00:00|7678|7678|8059|8059|8150|8150|7531|7531|11211940
1228712400000|2008-12-08 05:00:00|8257|8257|8486|8486|8588|8588|8173|8173|11178250
1228798800000|2008-12-09 05:00:00|8382|8382|8269|8269|8543.4|8543.4|8220|8220|9359474
1228885200000|2008-12-10 05:00:00|8395|8395|8286|8286|8499|8499|8183|8183|8187311
1228971600000|2008-12-11 05:00:00|8150|8150|8058|8058|8286|8286|7977|7977|10687044
1229058000000|2008-12-12 05:00:00|7868|7868|8220|8220|8294|8294|7806|7806|10383397
1229317200000|2008-12-15 05:00:00|8251|8251|8277|8277|8354|8354|8000|8000|8848400
1229403600000|2008-12-16 05:00:00|8311|8311|8640|8640|8684|8684|8287|8287|11574083
1229490000000|2008-12-17 05:00:00|8544|8544|8584|8584|8727|8727|8465.66|8465.66|8778569
1229576400000|2008-12-18 05:00:00|8577|8577|8400|8400|8664|8664|8296|8296|8030144
1229662800000|2008-12-19 05:00:00|8522|8522|8352|8352|8522|8522|8297|8297|13099430
1229922000000|2008-12-22 05:00:00|8327|8327|8199|8199|8345|8345|8032|8032|7084949
1230008400000|2008-12-23 05:00:00|8235|8235|8060|8060|8281|8281|8013|8013|6386299
1230094800000|2008-12-24 05:00:00|8055|8055|8052|8052|8122|8122|7992|7992|2419543
1230267600000|2008-12-26 05:00:00|8093|8093|8133|8133|8180|8180|8055|8055|3102677
1230526800000|2008-12-29 05:00:00|8172|8172|8125|8125|8172|8172|7968|7968|6064693
1230613200000|2008-12-30 05:00:00|8183|8183|8355|8355|8364|8364|8152|8152|5774769
1230699600000|2008-12-31 05:00:00|8350|8350|8416|8416|8500|8500|8350|8350|6667617
1230872400000|2009-01-02 05:00:00|8389|8389|8737|8737|8759|8759|8389|8389|7558627
1231131600000|2009-01-05 05:00:00|8642|8642|8682|8682|8767|8767|8618|8618|8316217
1231218000000|2009-01-06 05:00:00|8711|8711|8923|8923|9041|9041|8637|8637|9653234
1231304400000|2009-01-07 05:00:00|8783|8783|8779|8779|8880|8880|8712|8712|8455680
1231390800000|2009-01-08 05:00:00|8781|8781|8718|8718|8814|8814|8598|8598|7231753
1231477200000|2009-01-09 05:00:00|8705|8705|8470|8470|8750|8750|8425|8425|7440555
1231736400000|2009-01-12 05:00:00|8457|8457|8571|8571|8660|8660|8442|8442|8072871
1231822800000|2009-01-13 05:00:00|8550|8550|8534|8534|8659|8659|8479|8479|7657127
1231909200000|2009-01-14 05:00:00|8420|8420|8319|8319|8482|8482|8211|8211|9470642
1231995600000|2009-01-15 05:00:00|8361|8361|8412|8412|8483|8483|8225.6|8225.6|11735223
1232082000000|2009-01-16 05:00:00|8461|8461|8492|8492|8574|8574|8308|8308|11245580
1232427600000|2009-01-20 05:00:00|8476|8476|8198|8198|8492|8492|8176|8176|13840227
1232514000000|2009-01-21 05:00:00|8629|8629|9142|9142|9160|9160|8600|8600|24908525
1232600400000|2009-01-22 05:00:00|8983|8983|9007|9007|9074|9074|8811|8811|12351422
1232686800000|2009-01-23 05:00:00|8840|8840|8949|8949|9070|9070|8781|8781|10256388
1232946000000|2009-01-26 05:00:00|8977|8977|9160|9160|9267|9267|8952|8952|9841875
1233032400000|2009-01-27 05:00:00|9177|9177|9166|9166|9197|9197|9050|9050|8721601
1233118800000|2009-01-28 05:00:00|9270|9270|9482|9482|9494|9494|9191|9191|13412453
1233205200000|2009-01-29 05:00:00|9358|9358|9251|9251|9458|9458|9202|9202|9234105
1233291600000|2009-01-30 05:00:00|9223|9223|9165|9165|9348|9348|9125|9125|9617163
1233550800000|2009-02-02 05:00:00|9060|9060|9093|9093|9186|9186|8969|8969|9926980
1233637200000|2009-02-03 05:00:00|9107|9107|9348|9348|9373|9373|9016|9016|8866773
1233723600000|2009-02-04 05:00:00|9374|9374|9283|9283|9491|9491|9182|9182|10191929
1233810000000|2009-02-05 05:00:00|9213|9213|9241|9241|9320|9320|9122|9122|11622861
1233896400000|2009-02-06 05:00:00|9251|9251|9614|9614|9710|9710|9165|9165|13063843
1234155600000|2009-02-09 05:00:00|9593|9593|9682|9682|9698|9698|9472|9472|8165954
1234242000000|2009-02-10 05:00:00|9558|9558|9327|9327|9682|9682|9296|9296|13541935
1234328400000|2009-02-11 05:00:00|9348|9348|9516|9516|9577|9577|9300|9300|10765873
1234414800000|2009-02-12 05:00:00|9441|9441|9507|9507|9520|9520|9220|9220|9918736
1234501200000|2009-02-13 05:00:00|9479|9479|9384|9384|9518|9518|9357|9357|6742532
1234846800000|2009-02-17 05:00:00|9173|9173|9067|9067|9249|9249|9050|9050|8906784
1234933200000|2009-02-18 05:00:00|9117|9117|9151|9151|9225|9225|9044.06|9044.06|8492665
1235019600000|2009-02-19 05:00:00|9106|9106|8893|8893|9216|9216|8845|8845|12624634
1235106000000|2009-02-20 05:00:00|8805|8805|8879|8879|8990|8990|8734|8734|12401342
1235365200000|2009-02-23 05:00:00|8930|8930|8437|8437|8933|8933|8419|8419|13509701
1235451600000|2009-02-24 05:00:00|8463|8463|8640|8640|8708|8708|8410|8410|12916040
1235538000000|2009-02-25 05:00:00|8600|8600|8590|8590|8712|8712|8285|8285|12646705
1235624400000|2009-02-26 05:00:00|8685|8685|8897|8897|9020|9020|8633|8633|17424011
1235710800000|2009-02-27 05:00:00|8812|8812|9203|9203|9328|9328|8801|8801|21312536
1235970000000|2009-03-02 05:00:00|9117|9117|8905|8905|9190|9190|8875|8875|15231919
1236056400000|2009-03-03 05:00:00|9016|9016|8777|8777|9018|9018|8719|8719|13745837
1236142800000|2009-03-04 05:00:00|8897|8897|8949|8949|9124|9124|8760.2|8760.2|15391882
1236229200000|2009-03-05 05:00:00|8813|8813|8748|8748|9016|9016|8702|8702|14933403
1236315600000|2009-03-06 05:00:00|8747|8747|8581|8581|8825|8825|8381|8381|15187919
1236571200000|2009-03-09 04:00:00|8470|8470|8348|8348|8680|8680|8302|8302|13153048
1236657600000|2009-03-10 04:00:00|8511|8511|8725|8725|8725|8725|8364|8364|15915749
1236744000000|2009-03-11 04:00:00|8751|8751|8862|8862|8954|8954|8672|8672|11824127
1236830400000|2009-03-12 04:00:00|8859|8859|9040|9040|9060|9060|8749|8749|11829250
1236916800000|2009-03-13 04:00:00|9040|9040|9036|9036|9065|9065|8929|8929|9112201
1237176000000|2009-03-16 04:00:00|9165|9165|9122|9122|9300|9300|9054|9054|11796373
1237262400000|2009-03-17 04:00:00|9111|9111|9291|9291|9291|9291|9045|9045|11490142
1237348800000|2009-03-18 04:00:00|8946|8946|9195|9195|9290|9290|8941|8941|17956511
1237435200000|2009-03-19 04:00:00|9284|9284|9266|9266|9335|9335|9151|9151|9899994
1237521600000|2009-03-20 04:00:00|9316|9316|9251|9251|9500|9500|9218|9218|12194884
1237780800000|2009-03-23 04:00:00|9370|9370|9871|9871|9871|9871|9370|9370|12408203
1237867200000|2009-03-24 04:00:00|9769|9769|9836|9836|9955|9955|9752|9752|9347138
1237953600000|2009-03-25 04:00:00|9847|9847|9795|9795|9986|9986|9609|9609|12017509
1238040000000|2009-03-26 04:00:00|9847|9847|9878|9878|9920|9920|9775|9775|11440812
1238126400000|2009-03-27 04:00:00|9599|9599|9415|9415|9600|9600|9275|9275|15746911
1238385600000|2009-03-30 04:00:00|9200|9200|9452|9452|9474|9474|9180|9180|10973033
1238472000000|2009-03-31 04:00:00|9496|9496|9689|9689|9866|9866|9485|9485|14553959
1238558400000|2009-04-01 04:00:00|9613|9613|9761|9761|9800|9800|9570|9570|12212834
1238644800000|2009-04-02 04:00:00|9915|9915|10082|10082|10199|10199|9838|9838|16226813
1238731200000|2009-04-03 04:00:00|9973|9973|10222|10222|10266|10266|9971|9971|10964564
1238990400000|2009-04-06 04:00:00|10090|10090|10156|10156|10185|10185|10000|10000|8821996
1239076800000|2009-04-07 04:00:00|10017.25|10017.25|9875|9875|10050|10050|9852|9852|8768491
1239163200000|2009-04-08 04:00:00|9945|9945|10119|10119|10155|10155|9900|9900|7311817
1239249600000|2009-04-09 04:00:00|10201|10201|10170|10170|10245|10245|10025|10025|8014029
1239595200000|2009-04-13 04:00:00|10028|10028|9995|9995|10165|10165|9904|9904|7797542
1239681600000|2009-04-14 04:00:00|9908|9908|9927|9927|9995|9995|9827|9827|6277538
1239768000000|2009-04-15 04:00:00|9823|9823|9885|9885|9906|9906|9644|9644|8164390
1239854400000|2009-04-16 04:00:00|9974|9974|10143|10143|10192|10192|9918|9918|9260106
1239940800000|2009-04-17 04:00:00|10118|10118|10127|10127|10204|10204|9969|9969|10218764
1240200000000|2009-04-20 04:00:00|10029|10029|10043|10043|10118.99|10118.99|9921|9921|12588576
1240286400000|2009-04-21 04:00:00|9841|9841|10231|10231|10248|10248|9820|9820|15230878
1240372800000|2009-04-22 04:00:00|10117|10117|10255|10255|10386|10386|10106|10106|12120548
1240459200000|2009-04-23 04:00:00|10265|10265|10142|10142|10278|10278|9980|9980|9440413
1240545600000|2009-04-24 04:00:00|10117|10117|10008|10008|10158|10158|9950|9950|10157513
1240804800000|2009-04-27 04:00:00|9961|9961|9995|9995|10169|10169|9929|9929|8612348
1240891200000|2009-04-28 04:00:00|9936|9936|10194|10194|10273|10273|9925|9925|11111494
1240977600000|2009-04-29 04:00:00|10198|10198|10404|10404|10500|10500|10167|10167|9786690
1241064000000|2009-04-30 04:00:00|10455|10455|10321|10321|10605|10605|10285|10285|10664488
1241150400000|2009-05-01 04:00:00|10378|10378|10461|10461|10486|10486|10294|10294|6237185
1241409600000|2009-05-04 04:00:00|10526|10526|10619|10619|10675|10675|10461|10461|8314968
1241496000000|2009-05-05 04:00:00|10600|10600|10585|10585|10682|10682|10551|10551|6751973
1241582400000|2009-05-06 04:00:00|10523|10523|10462|10462|10550|10550|10371|10371|7535537
1241668800000|2009-05-07 04:00:00|10465|10465|10259|10259|10479.64|10479.64|10183|10183|8524436
1241755200000|2009-05-08 04:00:00|10358|10358|10149|10149|10375|10375|9983|9983|11575755
1242014400000|2009-05-11 04:00:00|10109|10109|10290|10290|10387.7|10387.7|10095|10095|8253824
1242100800000|2009-05-12 04:00:00|10298|10298|10394|10394|10438|10438|10237|10237|7963605
1242187200000|2009-05-13 04:00:00|10288|10288|10226|10226|10310|10310|10135|10135|8202724
1242273600000|2009-05-14 04:00:00|10172|10172|10105|10105|10271|10271|10077|10077|9445455
1242360000000|2009-05-15 04:00:00|10090|10090|10137|10137|10307|10307|10057|10057|8367739
1242619200000|2009-05-18 04:00:00|10200|10200|10458|10458|10471|10471|10194|10194|7429409
1242705600000|2009-05-19 04:00:00|10433|10433|10551|10551|10612|10612|10400|10400|7079435
1242792000000|2009-05-20 04:00:00|10551|10551|10405|10405|10598|10598|10381|10381|7083138
1242878400000|2009-05-21 04:00:00|10307|10307|10282|10282|10325|10325|10174|10174|7411431
1242964800000|2009-05-22 04:00:00|10267|10267|10189|10189|10331|10331|10175|10175|5596474
1243310400000|2009-05-26 04:00:00|10132|10132|10502|10502|10563|10563|10102|10102|7211942
1243396800000|2009-05-27 04:00:00|10434|10434|10293|10293|10517|10517|10291|10291|7121132
1243483200000|2009-05-28 04:00:00|10334|10334|10469|10469|10514|10514|10268|10268|6127885
1243569600000|2009-05-29 04:00:00|10447|10447|10628|10628|10650|10650|10395|10395|6871876
1243828800000|2009-06-01 04:00:00|10694|10694|10837|10837|10867|10867|10667|10667|7725911
1243915200000|2009-06-02 04:00:00|10751|10751|10683|10683|10880|10880|10666|10666|7046035
1244001600000|2009-06-03 04:00:00|10653|10653|10649|10649|10660|10660|10511|10511|7688214
1244088000000|2009-06-04 04:00:00|10617|10617|10633|10633|10687|10687|10560|10560|5468792
1244174400000|2009-06-05 04:00:00|10733|10733|10724|10724|10840|10840|10675|10675|7665350
1244433600000|2009-06-08 04:00:00|10664|10664|10749|10749|10798|10798|10550|10550|6364301
1244520000000|2009-06-09 04:00:00|10815|10815|10814|10814|10914|10914|10799|10799|8592752
1244606400000|2009-06-10 04:00:00|10920|10920|10835|10835|10928|10928|10705|10705|7578705
1244692800000|2009-06-11 04:00:00|10875|10875|10940|10940|11064|11064|10856|10856|9136089
1244779200000|2009-06-12 04:00:00|10840|10840|10821|10821|10928|10928|10775|10775|7250917
1245038400000|2009-06-15 04:00:00|10763|10763|10762|10762|10883|10883|10724|10724|8567686
1245124800000|2009-06-16 04:00:00|10847|10847|10732|10732|10914|10914|10727|10727|7231444
1245211200000|2009-06-17 04:00:00|10746|10746|10700|10700|10788|10788|10688|10688|7366166
1245297600000|2009-06-18 04:00:00|10693|10693|10633|10633|10753|10753|10612|10612|6207156
1245384000000|2009-06-19 04:00:00|10631|10631|10589|10589|10665|10665|10550|10550|13562225
1245643200000|2009-06-22 04:00:00|10518|10518|10452|10452|10588|10588|10423|10423|7296198
1245729600000|2009-06-23 04:00:00|10475|10475|10444|10444|10487|10487|10379|10379|5154084
1245816000000|2009-06-24 04:00:00|10539|10539|10415|10415|10648|10648|10372|10372|6395356
1245902400000|2009-06-25 04:00:00|10370|10370|10606|10606|10678.5|10678.5|10351|10351|6900783
1245988800000|2009-06-26 04:00:00|10650|10650|10568|10568|10650|10650|10505|10505|5128668
1246248000000|2009-06-29 04:00:00|10599|10599|10583|10583|10618|10618|10516|10516|4681817
1246334400000|2009-06-30 04:00:00|10569|10569|10442|10442|10603|10603|10381|10381|7512588
1246420800000|2009-07-01 04:00:00|10500|10500|10484|10484|10627|10627|10473|10473|5537276
1246507200000|2009-07-02 04:00:00|10380|10380|10173|10173|10391|10391|10173|10173|7027779
1246852800000|2009-07-06 04:00:00|10157|10157|10165|10165|10223|10223|10047|10047|6523090
1246939200000|2009-07-07 04:00:00|10134|10134|10019|10019|10196|10196|10003|10003|6685957
1247025600000|2009-07-08 04:00:00|10029|10029|10068|10068|10117|10117|9950|9950|7380719
1247112000000|2009-07-09 04:00:00|10112|10112|10208|10208|10278|10278|10085|10085|6153127
1247198400000|2009-07-10 04:00:00|10097|10097|10083|10083|10172|10172|9980|9980|7470894
1247457600000|2009-07-13 04:00:00|10128|10128|10362|10362|10365|10365|10019|10019|9494417
1247544000000|2009-07-14 04:00:00|10342|10342|10325|10325|10362|10362|10252|10252|5416082
1247630400000|2009-07-15 04:00:00|10475|10475|10722|10722|10722|10722|10460|10460|8707266
1247716800000|2009-07-16 04:00:00|10684|10684|11064|11064|11097|11097|10679|10679|15048197
1247803200000|2009-07-17 04:00:00|11341|11341|11542|11542|11553|11553|11316|11316|20190163
1248062400000|2009-07-20 04:00:00|11453|11453|11644|11644|11688|11688|11439|11439|10683485
1248148800000|2009-07-21 04:00:00|11587|11587|11704|11704|11704|11704|11538|11538|8303777
1248235200000|2009-07-22 04:00:00|11618|11618|11557|11557|11720|11720|11509|11509|8813331
1248321600000|2009-07-23 04:00:00|11506|11506|11706|11706|11800|11800|11506|11506|8464024
1248408000000|2009-07-24 04:00:00|11668|11668|11764|11764|11815|11815|11663|11663|6262750
1248667200000|2009-07-27 04:00:00|11695|11695|11763|11763|11792|11792|11657|11657|5070160
1248753600000|2009-07-28 04:00:00|11663|11663|11728|11728|11752|11752|11634|11634|5783139
1248840000000|2009-07-29 04:00:00|11636|11636|11726|11726|11728|11728|11605|11605|5101397
1248926400000|2009-07-30 04:00:00|11800|11800|11786|11786|11937|11937|11767|11767|6805957
1249012800000|2009-07-31 04:00:00|11756|11756|11793|11793|11899|11899|11756|11756|5329586
1249272000000|2009-08-03 04:00:00|11888|11888|11992|11992|11996|11996|11869|11869|6112018
1249358400000|2009-08-04 04:00:00|11917|11917|11960|11960|11980|11980|11902|11902|4994676
1249444800000|2009-08-05 04:00:00|11851.5|11851.5|11847|11847|11900|11900|11786|11786|5026291
1249531200000|2009-08-06 04:00:00|11831|11831|11738|11738|11840|11840|11670|11670|6003237
1249617600000|2009-08-07 04:00:00|11811|11811|11933|11933|11991|11991|11811|11811|5763172
1249876800000|2009-08-10 04:00:00|11817|11817|11870|11870|11919|11919|11797|11797|4041305
1249963200000|2009-08-11 04:00:00|11803|11803|11779|11779|11850|11850|11732|11732|4844435
1250049600000|2009-08-12 04:00:00|11760|11760|11929|11929|11996|11996|11742|11742|6291557
1250136000000|2009-08-13 04:00:00|11928|11928|11958|11958|11978|11978|11863|11863|5489981
1250222400000|2009-08-14 04:00:00|11929|11929|11857|11857|11974|11974|11762|11762|4797051
1250481600000|2009-08-17 04:00:00|11669|11669|11686|11686|11744|11744|11621|11621|5351307
1250568000000|2009-08-18 04:00:00|11681|11681|11763|11763|11800|11800|11673|11673|4286472
1250654400000|2009-08-19 04:00:00|11636|11636|11857|11857|11877|11877|11612|11612|4837844
1250740800000|2009-08-20 04:00:00|11844|11844|11895|11895|11941|11941|11810|11810|4842029
1250827200000|2009-08-21 04:00:00|11965|11965|11990|11990|12001|12001|11855|11855|8307764
1251086400000|2009-08-24 04:00:00|11992|11992|11932|11932|12088|12088|11910|11910|6365021
1251172800000|2009-08-25 04:00:00|11925|11925|11883|11883|12015|12015|11871|11871|4653733
1251259200000|2009-08-26 04:00:00|11864|11864|11947|11947|11985|11985|11751|11751|4516257
1251345600000|2009-08-27 04:00:00|11873|11873|11943|11943|11959|11959|11785|11785|4356903
1251432000000|2009-08-28 04:00:00|12010|12010|11822|11822|12023|12023|11777|11777|6236128
1251691200000|2009-08-31 04:00:00|11710|11710|11805|11805|11806|11806|11692|11692|5440174
1251777600000|2009-09-01 04:00:00|11767|11767|11669|11669|11893|11893|11650|11650|6305084
1251864000000|2009-09-02 04:00:00|11634|11634|11609|11609|11724|11724|11600|11600|5178727
1251950400000|2009-09-03 04:00:00|11655|11655|11633|11633|11673|11673|11515|11515|4937002
1252036800000|2009-09-04 04:00:00|11658|11658|11746|11746|11750|11750|11621|11621|3451667
1252382400000|2009-09-08 04:00:00|11794|11794|11716|11716|11817|11817|11663|11663|5797728
1252468800000|2009-09-09 04:00:00|11703|11703|11676|11676|11767|11767|11616|11616|5248477
1252555200000|2009-09-10 04:00:00|11699|11699|11767|11767|11783|11783|11675|11675|4889568
1252641600000|2009-09-11 04:00:00|11780|11780|11805|11805|11925|11925|11747|11747|5893678
1252900800000|2009-09-14 04:00:00|11700|11700|11888|11888|11899|11899|11694|11694|4760207
1252987200000|2009-09-15 04:00:00|11878|11878|11935|11935|11945|11945|11816|11816|6535919
1253073600000|2009-09-16 04:00:00|11950|11950|12182|12182|12200|12200|11930|11930|11239737
1253160000000|2009-09-17 04:00:00|12114|12114|12188|12188|12278|12278|12105|12105|8394048
1253246400000|2009-09-18 04:00:00|12245|12245|12211|12211|12288|12288|12162|12162|9936586
1253505600000|2009-09-21 04:00:00|12103|12103|12157|12157|12208|12208|12088|12088|4516477
1253592000000|2009-09-22 04:00:00|12209|12209|12161|12161|12211|12211|12098|12098|5564648
1253678400000|2009-09-23 04:00:00|12126|12126|12082|12082|12274|12274|12071|12071|5539926
1253764800000|2009-09-24 04:00:00|12069|12069|12094|12094|12165|12165|12040|12040|5427378
1253851200000|2009-09-25 04:00:00|12027|12027|12108|12108|12165|12165|12010|12010|5187894
1254110400000|2009-09-28 04:00:00|12052|12052|11933|11933|12200|12200|11894|11894|8250073
1254196800000|2009-09-29 04:00:00|11936|11936|11881|11881|11994|11994|11860|11860|6748992
1254283200000|2009-09-30 04:00:00|11918|11918|11961|11961|12000|12000|11755|11755|7733205
1254369600000|2009-10-01 04:00:00|11939|11939|11790|11790|11961|11961|11756|11756|7070015
1254456000000|2009-10-02 04:00:00|11740|11740|11902|11902|11966|11966|11726|11726|7585296
1254715200000|2009-10-05 04:00:00|11890|11890|11975|11975|12018|12018|11813|11813|5673472
1254801600000|2009-10-06 04:00:00|12039|12039|12135|12135|12159|12159|12022|12022|6659151
1254888000000|2009-10-07 04:00:00|12112|12112|12278|12278|12285|12285|12094|12094|5967677
1254974400000|2009-10-08 04:00:00|12252|12252|12229|12229|12298|12298|12185|12185|6501378
1255060800000|2009-10-09 04:00:00|12243|12243|12593|12593|12600|12600|12230|12230|13123483
1255320000000|2009-10-12 04:00:00|12544|12544|12704|12704|12710|12710|12520|12520|7730425
1255406400000|2009-10-13 04:00:00|12622|12622|12702|12702|12739|12739|12620|12620|7582436
1255492800000|2009-10-14 04:00:00|12771|12771|12835|12835|12861|12861|12660|12660|9558486
1255579200000|2009-10-15 04:00:00|12756|12756|12798|12798|12800|12800|12632|12632|11952990
1255665600000|2009-10-16 04:00:00|12315|12315|12164|12164|12370|12370|12125|12125|19218945
1255924800000|2009-10-19 04:00:00|12176|12176|12306|12306|12336|12336|12161|12161|7514034
1256011200000|2009-10-20 04:00:00|12336|12336|12282|12282|12350|12350|12150|12150|8780912
1256097600000|2009-10-21 04:00:00|12218|12218|12087|12087|12411|12411|12086|12086|7175154
1256184000000|2009-10-22 04:00:00|12075|12075|12269|12269|12300|12300|12034|12034|6029228
1256270400000|2009-10-23 04:00:00|12295|12295|12036|12036|12306|12306|12000|12000|6799823
1256529600000|2009-10-26 04:00:00|12061|12061|12011|12011|12244|12244|11955|11955|6539803
1256616000000|2009-10-27 04:00:00|12018|12018|12065|12065|12214|12214|11915|11915|9445982
1256702400000|2009-10-28 04:00:00|12047|12047|12150|12150|12168|12168|11987|11987|8782409
1256788800000|2009-10-29 04:00:00|12215|12215|12287|12287|12303|12303|12160|12160|6309369
1256875200000|2009-10-30 04:00:00|12263|12263|12061|12061|12430|12430|12048|12048|7716347
1257138000000|2009-11-02 05:00:00|12077|12077|12056|12056|12193|12193|11950|11950|7050252
1257224400000|2009-11-03 05:00:00|11953|11953|12116|12116|12119|12119|11953|11953|5720434
1257310800000|2009-11-04 05:00:00|12146|12146|12129|12129|12250|12250|12116|12116|6353648
1257397200000|2009-11-05 05:00:00|12212|12212|12310|12310|12350|12350|12200|12200|6703852
1257483600000|2009-11-06 05:00:00|12251|12251|12349|12349|12349|12349|12223|12223|4979517
1257742800000|2009-11-09 05:00:00|12392|12392|12600|12600|12600|12600|12349|12349|7767199
1257829200000|2009-11-10 05:00:00|12530|12530|12691|12691|12705|12705|12517|12517|6444507
1257915600000|2009-11-11 05:00:00|12655|12655|12719|12719|12730|12730|12594|12594|6531368
1258002000000|2009-11-12 05:00:00|12661|12661|12626|12626|12765|12765|12611|12611|5345379
1258088400000|2009-11-13 05:00:00|12641|12641|12703|12703|12780|12780|12627|12627|4986825
1258347600000|2009-11-16 05:00:00|12717|12717|12821|12821|12824|12824|12703|12703|7975416
1258434000000|2009-11-17 05:00:00|12743|12743|12863|12863|12865.5|12865.5|12740|12740|7910332
1258520400000|2009-11-18 05:00:00|12805|12805|12815|12815|12835|12835|12755|12755|3970158
1258606800000|2009-11-19 05:00:00|12728|12728|12754|12754|12784|12784|12651|12651|5309025
1258693200000|2009-11-20 05:00:00|12717|12717|12696|12696|12769|12769|12646|12646|5354701
1258952400000|2009-11-23 05:00:00|12770|12770|12820|12820|12894|12894|12765|12765|7003414
1259038800000|2009-11-24 05:00:00|12790|12790|12793|12793|12832|12832|12714|12714|4822106
1259125200000|2009-11-25 05:00:00|12788|12788|12728|12728|12822|12822|12708|12708|3970966
1259298000000|2009-11-27 05:00:00|12459|12459|12570|12570|12662|12662|12426|12426|3319189
1259557200000|2009-11-30 05:00:00|12512|12512|12635|12635|12660|12660|12492|12492|6302942
1259643600000|2009-12-01 05:00:00|12729|12729|12794|12794|12839|12839|12685|12685|6578504
1259730000000|2009-12-02 05:00:00|12732|12732|12721|12721|12839|12839|12716|12716|4599675
1259816400000|2009-12-03 05:00:00|12760|12760|12755|12755|12847|12847|12725|12725|5759913
1259902800000|2009-12-04 05:00:00|12840|12840|12725|12725|12890|12890|12600|12600|7068967
1260162000000|2009-12-07 05:00:00|12688|12688|12704|12704|12753|12753|12659|12659|4144680
1260248400000|2009-12-08 05:00:00|12697|12697|12680|12680|12735|12735|12616|12616|5351458
1260334800000|2009-12-09 05:00:00|12670|12670|12839|12839|12839|12839|12611|12611|6071919
1260421200000|2009-12-10 05:00:00|12813|12813|12934|12934|12947|12947|12809|12809|7077907
1260507600000|2009-12-11 05:00:00|12901|12901|12968|12968|12977|12977|12871|12871|6599285
1260766800000|2009-12-14 05:00:00|12965|12965|12993|12993|12998|12998|12960|12960|5202187
1260853200000|2009-12-15 05:00:00|12946|12946|12849|12849|12986|12986|12794|12794|8033372
1260939600000|2009-12-16 05:00:00|12874|12874|12871|12871|12960|12960|12835|12835|6372736
1261026000000|2009-12-17 05:00:00|12800|12800|12740|12740|12856|12856|12712|12712|5910454
1261112400000|2009-12-18 05:00:00|12797|12797|12791|12791|12839|12839|12700|12700|9106601
1261371600000|2009-12-21 05:00:00|12780|12780|12865|12865|12894|12894|12768|12768|4775164
1261458000000|2009-12-22 05:00:00|12930|12930|12993|12993|12998|12998|12919|12919|5535651
1261544400000|2009-12-23 05:00:00|12970|12970|13000|13000|13000|13000|12930|12930|4129112
1261630800000|2009-12-24 05:00:00|12989|12989|13057|13057|13057|13057|12948|12948|4265079
1261976400000|2009-12-28 05:00:00|13099|13099|13231|13231|13231|13231|13072|13072|5801087
1262062800000|2009-12-29 05:00:00|13228|13228|13185|13185|13237|13237|13180|13180|4184782
1262149200000|2009-12-30 05:00:00|13123|13123|13257|13257|13268|13268|13068|13068|3867291
1262235600000|2009-12-31 05:00:00|13241|13241|13090|13090|13285|13285|13075|13075|4225128
1262581200000|2010-01-04 05:00:00|13118|13118|13245|13245|13297|13297|13085|13085|6155846
1262667600000|2010-01-05 05:00:00|13168|13168|13085|13085|13185|13185|13010|13010|6842471
1262754000000|2010-01-06 05:00:00|13068|13068|13000|13000|13149|13149|12981|12981|5605290
1262840400000|2010-01-07 05:00:00|12987|12987|12955|12955|13025|13025|12891|12891|5840569
1262926800000|2010-01-08 05:00:00|12907|12907|13085|13085|13091.99|13091.99|12905|12905|4197105
1263186000000|2010-01-11 05:00:00|13106|13106|12948|12948|13106|13106|12867|12867|5731177
1263272400000|2010-01-12 05:00:00|12903|12903|13051|13051|13133|13133|12900|12900|8083354
1263358800000|2010-01-13 05:00:00|13039|13039|13023|13023|13112|13112|12916|12916|6458302
1263445200000|2010-01-14 05:00:00|13055|13055|13231|13231|13271|13271|12991|12991|7114544
1263531600000|2010-01-15 05:00:00|13203|13203|13178|13178|13289|13289|13108.9|13108.9|8502320
1263877200000|2010-01-19 05:00:00|13163|13163|13414|13414|13425|13425|13156|13156|13916168
1263963600000|2010-01-20 05:00:00|13046|13046|13025|13025|13115|13115|12895|12895|15201857
1264050000000|2010-01-21 05:00:00|13047|13047|12900|12900|13069|13069|12806|12806|9608696
1264136400000|2010-01-22 05:00:00|12867|12867|12550|12550|12889|12889|12537|12537|10089325
1264395600000|2010-01-25 05:00:00|12633|12633|12612|12612|12689.5|12689.5|12571|12571|5738920
1264482000000|2010-01-26 05:00:00|12592|12592|12575|12575|12775|12775|12541|12541|7136640
1264568400000|2010-01-27 05:00:00|12582|12582|12633|12633|12696|12696|12504|12504|8719447
1264654800000|2010-01-28 05:00:00|12703|12703|12375|12375|12704|12704|12305|12305|9622829
1264741200000|2010-01-29 05:00:00|12432|12432|12239|12239|12500|12500|12190|12190|11572387
1265000400000|2010-02-01 05:00:00|12323|12323|12467|12467|12495|12495|12278|12278|7249873
1265086800000|2010-02-02 05:00:00|12479|12479|12553|12553|12581|12581|12395|12395|5900187
1265173200000|2010-02-03 05:00:00|12516|12516|12566|12566|12607|12607|12507|12507|4177981
1265259600000|2010-02-04 05:00:00|12519|12519|12300|12300|12544|12544|12290|12290|9129991
1265346000000|2010-02-05 05:00:00|12304|12304|12352|12352|12372|12372|12183|12183|8618019
1265605200000|2010-02-08 05:00:00|12315|12315|12188|12188|12322|12322|12174|12174|5719389
1265691600000|2010-02-09 05:00:00|12265|12265|12321|12321|12420|12420|12246|12246|6044966
1265778000000|2010-02-10 05:00:00|12294|12294|12281|12281|12365|12365|12221|12221|5219260
1265864400000|2010-02-11 05:00:00|12258|12258|12373|12373|12420|12420|12206|12206|5091096
1265950800000|2010-02-12 05:00:00|12301|12301|12400|12400|12405|12405|12161|12161|8018236
1266296400000|2010-02-16 05:00:00|12491|12491|12523|12523|12523|12523|12411|12411|6777265
1266382800000|2010-02-17 05:00:00|12550|12550|12633|12633|12653|12653|12521|12521|5827357
1266469200000|2010-02-18 05:00:00|12613|12613|12781|12781|12800|12800|12600|12600|5527576
1266555600000|2010-02-19 05:00:00|12735|12735|12719|12719|12806|12806|12687.24|12687.24|6303678
1266814800000|2010-02-22 05:00:00|12730|12730|12685|12685|12743|12743|12631|12631|3808077
1266901200000|2010-02-23 05:00:00|12648|12648|12646|12646|12766|12766|12600|12600|4594376
1266987600000|2010-02-24 05:00:00|12702|12702|12759|12759|12827|12827|12681|12681|4782100
1267074000000|2010-02-25 05:00:00|12605|12605|12707|12707|12724|12724|12557|12557|5658776
1267160400000|2010-02-26 05:00:00|12701|12701|12716|12716|12800|12800|12674|12674|4784139
1267419600000|2010-03-01 05:00:00|12750|12750|12857|12857|12883|12883|12747|12747|4577715
1267506000000|2010-03-02 05:00:00|12870|12870|12742|12742|12909|12909|12713|12713|6013437
1267592400000|2010-03-03 05:00:00|12773|12773|12688|12688|12802|12802|12668|12668|6389967
1267678800000|2010-03-04 05:00:00|12707|12707|12672|12672|12707|12707|12547|12547|6032328
1267765200000|2010-03-05 05:00:00|12717|12717|12725|12725|12755|12755|12704|12704|6140472
1268024400000|2010-03-08 05:00:00|12706|12706|12641|12641|12750|12750|12636|12636|6199570
1268110800000|2010-03-09 05:00:00|12627|12627|12555|12555|12629|12629|12520|12520|7529306
1268197200000|2010-03-10 05:00:00|12598.5|12598.5|12562|12562|12636|12636|12521|12521|6917512
1268283600000|2010-03-11 05:00:00|12571|12571|12760|12760|12781|12781|12571|12571|7929401
1268370000000|2010-03-12 05:00:00|12791|12791|12794|12794|12837|12837|12751|12751|5170094
1268625600000|2010-03-15 04:00:00|12740|12740|12783|12783|12834|12834|12728|12728|4544089
1268712000000|2010-03-16 04:00:00|12800|12800|12867|12867|12888|12888|12745|12745|6135031
1268798400000|2010-03-17 04:00:00|12890|12890|12776|12776|12893|12893|12736|12736|6348995
1268884800000|2010-03-18 04:00:00|12746|12746|12838|12838|12875|12875|12745|12745|4954633
1268971200000|2010-03-19 04:00:00|12884|12884|12771|12771|12893|12893|12678|12678|10744286
1269230400000|2010-03-22 04:00:00|12711|12711|12798|12798|12839|12839|12657|12657|5651866
1269316800000|2010-03-23 04:00:00|12794|12794|12937|12937|12943|12943|12764|12764|5979298
1269403200000|2010-03-24 04:00:00|12863|12863|12853|12853|12995|12995|12847|12847|6669246
1269489600000|2010-03-25 04:00:00|12936|12936|12924|12924|13073|13073|12913|12913|7605394
1269576000000|2010-03-26 04:00:00|12893|12893|12926|12926|12978|12978|12872.05|12872.05|5550705
1269835200000|2010-03-29 04:00:00|12930|12930|12859|12859|12995|12995|12826|12826|4643265
1269921600000|2010-03-30 04:00:00|12890|12890|12877|12877|12913|12913|12825|12825|3426538
1270008000000|2010-03-31 04:00:00|12823|12823|12825|12825|12875|12875|12765|12765|4904711
1270094400000|2010-04-01 04:00:00|12895|12895|12825|12825|12931|12931|12755|12755|4980625
1270440000000|2010-04-05 04:00:00|12838|12838|12935|12935|12980|12980|12814|12814|4118884
1270526400000|2010-04-06 04:00:00|12868|12868|12893|12893|12930|12930|12805|12805|3926409
1270612800000|2010-04-07 04:00:00|12853|12853|12848|12848|12927|12927|12801|12801|5157358
1270699200000|2010-04-08 04:00:00|12804|12804|12761|12761|12823|12823|12720|12720|6006833
1270785600000|2010-04-09 04:00:00|12788|12788|12876|12876|12887|12887|12712|12712|5186516
1271044800000|2010-04-12 04:00:00|12857|12857|12836|12836|12895.6|12895.6|12824|12824|3994168
1271131200000|2010-04-13 04:00:00|12826|12826|12903|12903|12943.499|12943.499|12784|12784|6821802
1271217600000|2010-04-14 04:00:00|12973|12973|13125|13125|13142|13142|12946|12946|8545857
1271304000000|2010-04-15 04:00:00|13053|13053|13089|13089|13114|13114|13019.02|13019.02|6425399
1271390400000|2010-04-16 04:00:00|13068|13068|13063|13063|13217|13217|13025|13025|9549798
1271649600000|2010-04-19 04:00:00|13038|13038|13223|13223|13228|13228|13038|13038|11353679
1271736000000|2010-04-20 04:00:00|12920|12920|12969|12969|13033|13033|12826|12826|15218573
1271822400000|2010-04-21 04:00:00|12987|12987|12899|12899|13027|13027|12850|12850|7560015
1271908800000|2010-04-22 04:00:00|12864|12864|12913|12913|12936|12936|12777|12777|6018690
1271995200000|2010-04-23 04:00:00|12908|12908|12999|12999|13010|13010|12871|12871|6197382
1272254400000|2010-04-26 04:00:00|12976|12976|13073|13073|13104|13104|12954|12954|5285484
1272340800000|2010-04-27 04:00:00|12990|12990|12882|12882|13200|13200|12871|12871|10917510
1272427200000|2010-04-28 04:00:00|12940|12940|13010|13010|13047|13047|12902.999|12902.999|7123602
1272513600000|2010-04-29 04:00:00|13055|13055|13046|13046|13121|13121|13015|13015|5786888
1272600000000|2010-04-30 04:00:00|13043|13043|12900|12900|13063.6|13063.6|12884|12884|6266689
1272859200000|2010-05-03 04:00:00|12939|12939|12960|12960|13014|13014|12880|12880|4992019
1272945600000|2010-05-04 04:00:00|12889|12889|12812|12812|12893|12893|12657.54|12657.54|8285289
1273032000000|2010-05-05 04:00:00|12712|12712|12746|12746|12823|12823|12687|12687|6072834
1273118400000|2010-05-06 04:00:00|12629|12629|12392|12392|12793|12793|11600|11600|13169697
1273204800000|2010-05-07 04:00:00|12336|12336|12210|12210|12439|12439|12000|12000|10585340
1273464000000|2010-05-10 04:00:00|12627|12627|12627|12627|12667|12667|12506|12506|8464250
1273550400000|2010-05-11 04:00:00|12521|12521|12689|12689|12842|12842|12515|12515|6499773
1273636800000|2010-05-12 04:00:00|12716|12716|13268|13268|13285|13285|12701|12701|16629704
1273723200000|2010-05-13 04:00:00|13092.999|13092.999|13148|13148|13310|13310|13085|13085|10498358
1273809600000|2010-05-14 04:00:00|13106|13106|13119|13119|13167|13167|12941|12941|9920567
1274068800000|2010-05-17 04:00:00|13068|13068|13044|13044|13176|13176|12870|12870|8924745
1274155200000|2010-05-18 04:00:00|13125.999|13125.999|12995|12995|13199|13199|12990|12990|9332110
1274241600000|2010-05-19 04:00:00|12937|12937|12886|12886|13050|13050|12782|12782|8669840
1274328000000|2010-05-20 04:00:00|12722|12722|12380|12380|12796|12796|12368|12368|13178148
1274414400000|2010-05-21 04:00:00|12216|12216|12542|12542|12561|12561|12140|12140|12639577
1274673600000|2010-05-24 04:00:00|12526|12526|12445|12445|12602|12602|12404|12404|6876074
1274760000000|2010-05-25 04:00:00|12147|12147|12452|12452|12495|12495|12147|12147|9498873
1274846400000|2010-05-26 04:00:00|12489|12489|12323|12323|12594|12594|12300|12300|9085936
1274932800000|2010-05-27 04:00:00|12505|12505|12639|12639|12639|12639|12477|12477|7726560
1275019200000|2010-05-28 04:00:00|12596|12596|12526|12526|12627.94|12627.94|12429|12429|7422373
1275364800000|2010-06-01 04:00:00|12469|12469|12434|12434|12688|12688|12420|12420|7136082
1275451200000|2010-06-02 04:00:00|12485|12485|12741|12741|12750|12750|12435|12435|7705556
1275537600000|2010-06-03 04:00:00|12775|12775|12796|12796|12822|12822|12646|12646|6645219
1275624000000|2010-06-04 04:00:00|12637|12637|12528|12528|12710|12710|12467|12467|9669111
1275883200000|2010-06-07 04:00:00|12557|12557|12413|12413|12586|12586|12413|12413|6951325
1275969600000|2010-06-08 04:00:00|12426|12426|12372|12372|12446|12446|12282|12282|8399126
1276056000000|2010-06-09 04:00:00|12483|12483|12390|12390|12584|12584|12358|12358|7800309
1276142400000|2010-06-10 04:00:00|12599|12599|12768|12768|12822|12822|12580|12580|7479610
1276228800000|2010-06-11 04:00:00|12673|12673|12845|12845|12880|12880|12644|12644|5827093
1276488000000|2010-06-14 04:00:00|12850|12850|12850|12850|12997|12997|12849|12849|6753113
1276574400000|2010-06-15 04:00:00|12893|12893|12979|12979|12995|12995|12837|12837|6652612
1276660800000|2010-06-16 04:00:00|12834|12834|13035|13035|13068|13068|12834|12834|6400971
1276747200000|2010-06-17 04:00:00|13007|13007|13098|13098|13103|13103|12986|12986|5575129
1276833600000|2010-06-18 04:00:00|13102|13102|13015|13015|13125|13125|13013|13013|9581587
1277092800000|2010-06-21 04:00:00|13142|13142|13065|13065|13194|13194|13022|13022|6857800
1277179200000|2010-06-22 04:00:00|13037|13037|12930|12930|13147|13147|12907|12907|6030623
1277265600000|2010-06-23 04:00:00|12925|12925|13011|13011|13147|13147|12909|12909|6855741
1277352000000|2010-06-24 04:00:00|12957|12957|12819|12819|12973|12973|12770|12770|5565558
1277438400000|2010-06-25 04:00:00|12834|12834|12712|12712|12909.5|12909.5|12712|12712|10420671
1277697600000|2010-06-28 04:00:00|12765|12765|12898|12898|12947|12947|12722|12722|6335135
1277784000000|2010-06-29 04:00:00|12735|12735|12509|12509|12840|12840|12412|12412|9378799
1277870400000|2010-06-30 04:00:00|12483|12483|12348|12348|12522|12522|12300|12300|8017939
1277956800000|2010-07-01 04:00:00|12355|12355|12257|12257|12421|12421|12161|12161|9742208
1278043200000|2010-07-02 04:00:00|12329|12329|12186|12186|12329|12329|12061|12061|6454413
1278388800000|2010-07-06 04:00:00|12358|12358|12346|12346|12463|12463|12217|12217|6348708
1278475200000|2010-07-07 04:00:00|12347|12347|12700|12700|12712|12712|12347|12347|7090291
1278561600000|2010-07-08 04:00:00|12737|12737|12797|12797|12815|12815|12674|12674|5439963
1278648000000|2010-07-09 04:00:00|12790|12790|12796|12796|12820|12820|12729|12729|3898464
1278907200000|2010-07-12 04:00:00|12737|12737|12867|12867|12883|12883|12716|12716|4206871
1278993600000|2010-07-13 04:00:00|12897|12897|13048|13048|13098|13098|12869|12869|6687660
1279080000000|2010-07-14 04:00:00|12932|12932|13072|13072|13160|13160|12914|12914|6607133
1279166400000|2010-07-15 04:00:00|12987|12987|13072|13072|13092|13092|12955|12955|6187523
1279252800000|2010-07-16 04:00:00|12996|12996|12803|12803|13015|13015|12785|12785|7002854
1279512000000|2010-07-19 04:00:00|12867|12867|12979|12979|13038|13038|12837|12837|8388587
1279598400000|2010-07-20 04:00:00|12297|12297|12655|12655|12656|12656|12293|12293|16340314
1279684800000|2010-07-21 04:00:00|12644|12644|12527|12527|12650|12650|12462|12462|8615430
1279771200000|2010-07-22 04:00:00|12632|12632|12747|12747|12778|12778|12605|12605|6909088
1279857600000|2010-07-23 04:00:00|12730|12730|12838|12838|12880|12880|12700|12700|5077974
1280116800000|2010-07-26 04:00:00|12793|12793|12837|12835|12844|12842|12753|12750|1517580
1280203200000|2010-07-27 04:00:00|12880|12850|12865|12864|12917|12915|12789|12788|3179206
1280289600000|2010-07-28 04:00:00|12868|12865|12844|12843|12937|12935|12788|12787|2872113
1280376000000|2010-07-29 04:00:00|12909|12885|12795|12795|12950|12947|12714|12712|4389462
1280462400000|2010-07-30 04:00:00|12744|12720|12846|12845|12899|12897|12704|12700|3304966
1280721600000|2010-08-02 04:00:00|12847|12844|13079|13076|13120|13119|12827|12826|4854174
1280808000000|2010-08-03 04:00:00|13064|13003|13044|13036|13106|13104|13019|13001|3278883
1280894400000|2010-08-04 04:00:00|13046|13029|13133|13132|13150|13149|12986|12985|3357754
1280980800000|2010-08-05 04:00:00|13074|13063|13190|13160|13198|13197|13054|13053|3242866
1281067200000|2010-08-06 04:00:00|13041|13041|13014|13014|13048|13048|12876|12876|6137850
1281326400000|2010-08-09 04:00:00|13078|13069|13203|13202|13234|13233|13054|13036|4529040
1281412800000|2010-08-10 04:00:00|13124|13098|13185|13180|13250|13247|13080|13076|3922949
1281499200000|2010-08-11 04:00:00|13049|13013|12989|12987|13056|13054|12947|12946|4456158
1281585600000|2010-08-12 04:00:00|12793|12771|12829|12828|12880|12878|12759|12756|3633172
1281672000000|2010-08-13 04:00:00|12796|12796|12787|12787|12846|12846|12733|12733|4670519
1281931200000|2010-08-16 04:00:00|12730|12725|12775|12774|12824|12823|12697|12696|2914466
1282017600000|2010-08-17 04:00:00|12870|12834|12845|12845|12985|12984|12791|12790|2889576
1282104000000|2010-08-18 04:00:00|12897|12872|13000|12875|13020|13019|12785|12780|3753826
1282190400000|2010-08-19 04:00:00|12896|12866|12893|12892|12961|12958|12802|12801|3977308
1282276800000|2010-08-20 04:00:00|12872|12872|12750|12750|12898|12898|12696|12696|6246279
1282536000000|2010-08-23 04:00:00|12984|12702|12651|12647|12984|12802|12645|12600|2778581
1282622400000|2010-08-24 04:00:00|12534|12519|12484|12480|12602|12600|12457|12454|3781100
1282708800000|2010-08-25 04:00:00|12464|12450|12533|12532|12561|12559|12401|12400|3816523
1282795200000|2010-08-26 04:00:00|12579|12565|12288|12287|12579|12565|12279|12278|5374094
1282881600000|2010-08-27 04:00:00|12480|12475|12480|12475|12480|12475|12242|12475|6214197
1283140800000|2010-08-30 04:00:00|12527|12470|12341|12340|12527|12526|12341|12340|2489111
1283227200000|2010-08-31 04:00:00|12326|12315|12309|12304|12399|12398|12231|12228|3375269
1283313600000|2010-09-01 04:00:00|12546|12512|12577|12576|12630|12629|12453|12452|3759855
1283400000000|2010-09-02 04:00:00|12622|12600|12514|12504|12625|12622|12465|12464|3972253
1283486400000|2010-09-03 04:00:00|12624|12603|12731|12730|12752|12751|12592|12590|3333464
1283832000000|2010-09-07 04:00:00|12732|12731|12600|12598|12760|12755|12590|12590|3143854
1283918400000|2010-09-08 04:00:00|12640|12591|12609|12608|12652|12650|12541|12539|3139256
1284004800000|2010-09-09 04:00:00|12727|12721|12644|12640|12757|12737|12616|12615|2319315
1284091200000|2010-09-10 04:00:00|12714|12699|12804|12803|12830|12829|12630|12626|3102547
1284350400000|2010-09-13 04:00:00|12805|12799|12970|12962|13000|12999|12803|12799|3964486
1284436800000|2010-09-14 04:00:00|12893|12948|12890|12889|12992|12991|12879|12843|3495542
1284523200000|2010-09-15 04:00:00|12870|12865|12948|12945|12995|12994|12857|12853|3036127
1284609600000|2010-09-16 04:00:00|12919|12916|12978|12975|12995|12994|12881|12879|3033796
1284696000000|2010-09-17 04:00:00|12993|12993|13005|13004|13024|13022|12983|12981|1418984
1284955200000|2010-09-20 04:00:00|13004|13003|13185|13185|13208|13207|13003|13002|5116357
1285041600000|2010-09-21 04:00:00|13155|13118|13213|13208|13281|13280|13085|13073|3798656
1285128000000|2010-09-22 04:00:00|13214|13139|13256|13254|13257|13256|13151|13139|3674715
1285214400000|2010-09-23 04:00:00|13183|13180|13173|13172|13183|13180|13131|13129|512542
1285300800000|2010-09-24 04:00:00|13439|13407|13421|13416|13439|13416|13421|13407|1000
1285560000000|2010-09-27 04:00:00|13351|13351|13465|13465|13500|13500|13351|13351|6155512
1285646400000|2010-09-28 04:00:00|13467|13467|13489|13489|13514|13514|13371|13371|7484022
1285732800000|2010-09-29 04:00:00|13449|13421|13545|13544|13581|13580|13444|13421|3713861
1285819200000|2010-09-30 04:00:00|13556|13527|13421|13415|13611|13610|13370|13369|4193403
1285905600000|2010-10-01 04:00:00|13551|13551|13564|13564|13627.999|13627.999|13509|13509|5621197
1286164800000|2010-10-04 04:00:00|13525|13502|13534|13533|13592|13591|13440|13438|2949657
1286251200000|2010-10-05 04:00:00|13622|13590|13755|13755|13791|13790|13617|13590|4195984
1286337600000|2010-10-06 04:00:00|13690|13680|13790|13786|13796|13795|13686|13680|3412302
1286424000000|2010-10-07 04:00:00|13796|13783|13863|13861|13887|13886|13754|13752|4633609
1286510400000|2010-10-08 04:00:00|13843|13860|13874|13874|13909|13908|13814|13811|3274683
1286769600000|2010-10-11 04:00:00|13885|13844|13973|13969|13994|13994|13864|13820|3028594
1286856000000|2010-10-12 04:00:00|13854|13839|13991|13987|13999|13998|13828|13827|3875680
1286942400000|2010-10-13 04:00:00|13990|13989|14038|14037|14148|14146|13981|13978|6255977
1287028800000|2010-10-14 04:00:00|14039|14035|14148|14144|14149|14148|13984|13975|4003153
1287115200000|2010-10-15 04:00:00|14210|14210|14106|14106|14210|14210|14054|14054|7224057
1287374400000|2010-10-18 04:00:00|14094|14065|14272|14271|14300|14298|14090|14065|7173872
1287460800000|2010-10-19 04:00:00|13747|13723|13815|13811|13934|13932|13673|13670|10419588
1287547200000|2010-10-20 04:00:00|13845|13812|13904|13903|13988|13986|13814|13803|4853825
1287633600000|2010-10-21 04:00:00|13993|13969|13980|13978|14049|14048|13841|13840|4619145
1287720000000|2010-10-22 04:00:00|14017|13984|14000|13964|14075|14072|13947|13946|3117082
1287979200000|2010-10-25 04:00:00|14043|14013|13992|13988|14140|14137|13983|13982|3472646
1288065600000|2010-10-26 04:00:00|13930|13916|14072|14071|14200|14195|13858|13853|5754278
1288152000000|2010-10-27 04:00:00|13946|13922|14144|14143|14157|14156|13920|13900|4532227
1288238400000|2010-10-28 04:00:00|14185|14168|14124|14045|14193|14192|14042|14041|4194499
1288324800000|2010-10-29 04:00:00|14090|14090|14360|14360|14400|14400|14075|14075|8444096
1288584000000|2010-11-01 04:00:00|14364|14352|14332|14329|14426|14419|14234|14232|482489
1288670400000|2010-11-02 04:00:00|14389|14373|14423|14384|14469|14470|14380|14373|315253
1288756800000|2010-11-03 04:00:00|14396|14372|14417|14417|14433|14427|14268|14263|273675
1288843200000|2010-11-04 04:00:00|14489|14482|14673|14668|14685|14683|14472|14470|4488681
1288929600000|2010-11-05 04:00:00|14600|14575|14688|14684|14694|14693|14569|14567|3372410
1289192400000|2010-11-08 05:00:00|14536|14511|14644|14640|14658|14657|14536|14511|3016077
1289278800000|2010-11-09 05:00:00|14670|14656|14615|14614|14753|14750|14564|14563|3834378
1289365200000|2010-11-10 05:00:00|14610|14606|14642|14642|14679|14676|14565|14562|3527186
1289451600000|2010-11-11 05:00:00|14470|14458|14541|14537|14550|14549|14336|14335|3522292
1289538000000|2010-11-12 05:00:00|14460|14428|14373|14370|14578|14577|14355|14354|3480484
1289797200000|2010-11-15 05:00:00|14405|14372|14409|14363|14476|14475|14329|14327|3064287
1289883600000|2010-11-16 05:00:00|14283|14271|14226|14224|14340|14338|14120|14118|4067506
1289970000000|2010-11-17 05:00:00|14251|14219|14205|14204|14251|14247|14141|14138|3302030
1290056400000|2010-11-18 05:00:00|14307|14306|14431|14427|14500|14499|14278|14257|2897615
1290142800000|2010-11-19 05:00:00|14435|14405|14502|14500|14535|14534|14400|14391|3745625
1290402000000|2010-11-22 05:00:00|14443|14425|14542|14539|14543|14541|14359|14356|2742548
1290488400000|2010-11-23 05:00:00|14408|14374|14330|14327|14467|14453|14235|14233|3101545
1290574800000|2010-11-24 05:00:00|14399|14372|14583|14582|14645|14643|14394|14372|3191943
1290747600000|2010-11-26 05:00:00|14431|14381|14406|14400|14500|14498|14364|14363|1546123
1291006800000|2010-11-29 05:00:00|14354|14337|14294|14292|14367|14366|14151|14150|3565631
1291093200000|2010-11-30 05:00:00|14223|14215|14148|14145|14275|14275|14131|14128|4173105
1291179600000|2010-12-01 05:00:00|14393|14370|14445|14442|14513|14512|14353|14351|4640498
1291266000000|2010-12-02 05:00:00|14456|14430|14557|14517|14584|14583|14437|14430|4114543
1291352400000|2010-12-03 05:00:00|14425|14410|14538|14500|14569|14566|14425|14410|2589715
1291611600000|2010-12-06 05:00:00|14462|14451|14544|14497|14587|14586|14458|14444|2443267
1291698000000|2010-12-07 05:00:00|14630|14603|14394|14393|14630|14603|14389|14388|3227981
1291784400000|2010-12-08 05:00:00|14429|14419|14501|14499|14566|14565|14387|14384|3528752
1291870800000|2010-12-09 05:00:00|14597|14571|14431|14427|14597|14575|14353|14351|2988139
1291957200000|2010-12-10 05:00:00|14493|14482|14487|14441|14495|14494|14373|14372|2550785
1292216400000|2010-12-13 05:00:00|14549|14497|14431|14430|14549|14527|14422|14421|2978925
1292302800000|2010-12-14 05:00:00|14468|14428|14589|14585|14602|14601|14429|14412|3391750
1292389200000|2010-12-15 05:00:00|14534|14507|14501|14470|14573|14570|14431|14430|2558622
1292475600000|2010-12-16 05:00:00|14516|14472|14460|14457|14532|14522|14417|14414|2942126
1292562000000|2010-12-17 05:00:00|14490|14456|14510|14506|14550|14549|14442|14440|3812332
1292821200000|2010-12-20 05:00:00|14523|14510|14455|14452|14555|14540|14440|14439|2661480
1292907600000|2010-12-21 05:00:00|14500|14486|14581|14577|14599|14598|14436|14431|2536748
1292994000000|2010-12-22 05:00:00|14567|14546|14601|14599|14641|14638|14561|14546|2378291
1293080400000|2010-12-23 05:00:00|14591|14560|14598|14593|14633|14630|14534|14533|1630702
1293426000000|2010-12-27 05:00:00|14512|14500|14538|14536|14571|14569|14501|14500|1529939
1293512400000|2010-12-28 05:00:00|14548|14541|14578|14575|14614|14612|14509|14507|1811336
1293598800000|2010-12-29 05:00:00|14601|14589|14656|14654|14750|14746|14601|14576|2558570
1293685200000|2010-12-30 05:00:00|14637|14629|14669|14668|14710|14709|14627|14625|2240364
1293771600000|2010-12-31 05:00:00|14695|14656|14680|14676|14707|14705|14597|14596|1807844
1294030800000|2011-01-03 05:00:00|14722|14711|14744|14743|14820|14818|14719|14711|2971998
1294117200000|2011-01-04 05:00:00|14764|14719|14770|14767|14822|14821|14664|14663|3166979
1294203600000|2011-01-05 05:00:00|14740|14727|14738|14690|14756|14747|14674|14673|3851998
1294290000000|2011-01-06 05:00:00|14713|14681|14855|14854|14879|14878|14708|14681|3197325
1294376400000|2011-01-07 05:00:00|14880|14858|14795|14794|14887|14886|14695|14694|2827465
1294635600000|2011-01-10 05:00:00|14787|14726|14767|14766|14806|14805|14730|14724|2350486
1294722000000|2011-01-11 05:00:00|14820|14811|14730|14729|14835|14833|14676|14675|2601056
1294808400000|2011-01-12 05:00:00|14800|14790|14912|14910|14930|14929|14770|14768|2815101
1294894800000|2011-01-13 05:00:00|14910|14896|14881|14878|14929|14924|14826|14824|2359404
1294981200000|2011-01-14 05:00:00|14887|14849|14999|14998|15000|14998|14850|14840|2969027
1295326800000|2011-01-18 05:00:00|14982|14967|15070|15068|15147|15146|14954|14949|5836922
1295413200000|2011-01-19 05:00:00|15330|15327|15579|15577|15613|15611|15286|15282|9136558
1295499600000|2011-01-20 05:00:00|15460|15447|15585|15573|15597|15595|15446|15443|5354162
1295586000000|2011-01-21 05:00:00|15638|15622|15555|15552|15678|15670|15497|15496|5191306
1295845200000|2011-01-24 05:00:00|15557|15541|15967|15966|15980|15978|15543|15533|5222202
1295931600000|2011-01-25 05:00:00|15923|15913|16151|16149|16160|16159|15902|15900|5933826
1296018000000|2011-01-26 05:00:00|16166|16140|16106|16105|16191|16190|16044|16042|3892098
1296104400000|2011-01-27 05:00:00|16140|16100|16110|16109|16218|16216|16087|16086|3439805
1296190800000|2011-01-28 05:00:00|16124|16106|15919|15917|16193|16192|15869|15867|4714867
1296450000000|2011-01-31 05:00:00|15889|15886|16173|16172|16180|16178|15868|15866|4442375
1296536400000|2011-02-01 05:00:00|16223|16206|16346|16345|16395|16393|16202|16200|4210939
1296622800000|2011-02-02 05:00:00|16349|16315|16320|16319|16356|16355|16263|16261|2723262
1296709200000|2011-02-03 05:00:00|16316|16270|16357|16353|16420|16419|16283|16270|3405575
1296795600000|2011-02-04 05:00:00|16349|16331|16392|16391|16415|16410|16324|16302|2530243
1297054800000|2011-02-07 05:00:00|16425|16405|16479|16478|16499|16498|16416|16405|3533455
1297141200000|2011-02-08 05:00:00|16474|16465|16614|16609|16621|16619|16433|16430|3932300
1297227600000|2011-02-09 05:00:00|16577|16557|16464|16461|16600|16594|16412|16410|3314791
1297314000000|2011-02-10 05:00:00|16396|16383|16404|16399|16500|16499|16361|16361|4248704
1297400400000|2011-02-11 05:00:00|16422|16386|16393|16389|16499|16499|16336|16330|3803697
1297659600000|2011-02-14 05:00:00|16452|16438|16319|16318|16452|16438|16286|16285|2972752
1297746000000|2011-02-15 05:00:00|16293|16289|16284|16283|16357|16356|16253|16252|2622053
1297832400000|2011-02-16 05:00:00|16359|16334|16339|16338|16403|16359|16277|16275|2220062
1297918800000|2011-02-17 05:00:00|16340|16329|16421|16420|16468|16466|16287|16285|2280376
1298005200000|2011-02-18 05:00:00|16448|16425|16482|16481|16485|16483|16412|16404|3058142
1298350800000|2011-02-22 05:00:00|16397|16354|16193|16192|16429|16426|16181|16178|24127936
1298437200000|2011-02-23 05:00:00|16224|16181|16029|16024|16268|16267|16015|16014|24572482
1298523600000|2011-02-24 05:00:00|15976|15963|16068|16065|16127|16126|15905|15902|24651999
1298610000000|2011-02-25 05:00:00|16115|16096|16228|16226|16234|16233|16087|16084|14290734
1298869200000|2011-02-28 05:00:00|16256|16235|16198|16197|16300|16294|16125|16124|3572426
1298955600000|2011-03-01 05:00:00|16322|16287|15996|15995|16322|16310|15990|15987|3903707
1299042000000|2011-03-02 05:00:00|15961|15943|16019|16017|16112|16110|15961|15939|2996353
1299128400000|2011-03-03 05:00:00|16156|16146|16358|16357|16401|16399|16142|16125|3723709
1299214800000|2011-03-04 05:00:00|16349|16328|16182|16176|16432|16428|16065|16064|4259203
1299474000000|2011-03-07 05:00:00|16181|16156|16000|15999|16295|16294|15886|15885|4454548
1299560400000|2011-03-08 05:00:00|15992|15957|16232|16229|16343|16342|15922|15921|4835745
1299646800000|2011-03-09 05:00:00|16359|16347|16588|16587|16772|16770|16338|16328|8717207
1299733200000|2011-03-10 05:00:00|16490|16454|16204|16203|16490|16455|16140|16137|6329436
1299819600000|2011-03-11 05:00:00|16288|16220|16234|16233|16324|16320|16085|16083|3934616
1300075200000|2011-03-14 04:00:00|16121|16117|16137|16135|16200|16197|16011|16010|3856408
1300161600000|2011-03-15 04:00:00|15790|15731|15889|15887|15965|15963|15689|15685|5905302
1300248000000|2011-03-16 04:00:00|15657|15645|15300|15298|15697|15691|15175|15171|11351355
1300334400000|2011-03-17 04:00:00|15429|15396|15420|15418|15450|15446|15273|15270|6749063
1300420800000|2011-03-18 04:00:00|15660|15645|15582|15580|15695|15694|15435|15434|7627812
1300680000000|2011-03-21 04:00:00|15796|15761|15766|15765|15963|15961|15753|15711|5476723
1300766400000|2011-03-22 04:00:00|15868|15812|15802|15800|15868|15860|15755|15751|3489972
1300852800000|2011-03-23 04:00:00|15828|15772|15953|15952|16008|16007|15760|15753|4375023
1300939200000|2011-03-24 04:00:00|16051|16013|16006|16005|16075|16070|15885|15884|4861280
1301025600000|2011-03-25 04:00:00|16098|16081|16214|16214|16275|16274|16082|16076|4924687
1301284800000|2011-03-28 04:00:00|16167|16155|16149|16147|16257|16256|16140|16137|3514726
1301371200000|2011-03-29 04:00:00|16147|16118|16293|16292|16310|16309|16125|16112|3143715
1301457600000|2011-03-30 04:00:00|16355|16331|16366|16362|16399|16397|16303|16302|2871071
1301544000000|2011-03-31 04:00:00|16360|16309|16325|16324|16407|16406|16311|16309|2825234
1301630400000|2011-04-01 04:00:00|16370|16333|16423|16421|16443|16440|16305|16301|4006438
1301889600000|2011-04-04 04:00:00|16442|16423|16426|16423|16474|16469|16360|16358|2928745
1301976000000|2011-04-05 04:00:00|16381|16363|16396|16395|16470|16469|16368|16362|3220521
1302062400000|2011-04-06 04:00:00|16474|16442|16420|16407|16475|16473|16381|16379|3096928
1302148800000|2011-04-07 04:00:00|16410|16392|16431|16430|16456|16454|16329|16326|3379640
1302235200000|2011-04-08 04:00:00|16436|16423|16396|16395|16438|16437|16317|16315|3074569
1302494400000|2011-04-11 04:00:00|16345|16321|16389|16388|16400|16398|16313|16311|3806801
1302580800000|2011-04-12 04:00:00|16349|16320|16332|16327|16376|16373|16230|16229|3457643
1302667200000|2011-04-13 04:00:00|16397|16379|16396|16395|16494|16492|16370|16361|3915100
1302753600000|2011-04-14 04:00:00|16430|16361|16506|16503|16524|16523|16318|16316|4416179
1302840000000|2011-04-15 04:00:00|16522|16474|16633|16633|16633|16633|16490|16474|4820729
1303099200000|2011-04-18 04:00:00|16487|16462|16594|16592|16616|16613|16288|16286|5610537
1303185600000|2011-04-19 04:00:00|16572|16550|16533|16532|16641|16636|16446|16444|5019922
1303272000000|2011-04-20 04:00:00|16305|16302|16469|16468|16590|16588|16223|16219|10257951
1303358400000|2011-04-21 04:00:00|16560|16541|16826|16825|16845|16844|16486|16484|5724666
1303704000000|2011-04-25 04:00:00|16774|16754|16774|16771|16877|16874|16724|16722|3261482
1303790400000|2011-04-26 04:00:00|16810|16795|16844|16843|16917|16915|16741|16740|6528866
1303876800000|2011-04-27 04:00:00|16875|16861|17042|17040|17060|17058|16855|16850|4927247
1303963200000|2011-04-28 04:00:00|17000|16987|17076|17075|17138|17135|16971|16970|4626081
1304049600000|2011-04-29 04:00:00|17129|17112|17058|17057|17300|17299|17050|17047|4609799
1304308800000|2011-05-02 04:00:00|17211|17201|17214|17212|17355|17352|17153|17150|5018059
1304395200000|2011-05-03 04:00:00|17200|17195|17286|17283|17348|17344|17126|17120|4689824
1304481600000|2011-05-04 04:00:00|17261|17238|17046|17045|17262|17260|16960|16958|6379042
1304568000000|2011-05-05 04:00:00|17055|17034|16840|16839|17088|17079|16751|16750|6789564
1304654400000|2011-05-06 04:00:00|16906|16872|16889|16888|17015|17013|16827|16824|4393884
1304913600000|2011-05-09 04:00:00|16870|16836|16908|16906|16986|16983|16836|16830|2963156
1305000000000|2011-05-10 04:00:00|16940|16913|17043|17042|17091|17089|16931|16913|4126187
1305086400000|2011-05-11 04:00:00|17051|17004|16946|16944|17052|17051|16784|16780|4419254
1305172800000|2011-05-12 04:00:00|16984|16943|17226|17225|17277|17275|16866|16864|4858350
1305259200000|2011-05-13 04:00:00|17171|17154|16998|16996|17215|17207|16952|16950|4735418
1305518400000|2011-05-16 04:00:00|17000|16980|16878|16877|17065|17063|16834|16833|3916761
1305604800000|2011-05-17 04:00:00|16798|16786|17055|17052|17136|17134|16655|16653|8468233
1305691200000|2011-05-18 04:00:00|17027|17018|17040|17039|17120|17118|16947|16944|3885444
1305777600000|2011-05-19 04:00:00|17109|17051|17053|17051|17140|17134|16932|16931|3296563
1305864000000|2011-05-20 04:00:00|17118|17041|17017|17017|17118|17115|16939|16936|4431301
1306123200000|2011-05-23 04:00:00|16858|16851|16826|16821|16873|16865|16708|16706|4338705
1306209600000|2011-05-24 04:00:00|16856|16837|16794|16792|16867|16866|16752|16751|4208657
1306296000000|2011-05-25 04:00:00|16762|16735|16776|16774|16840|16839|16752|16735|3442922
1306382400000|2011-05-26 04:00:00|16760|16747|16721|16720|16760|16750|16591|16590|5403183
1306468800000|2011-05-27 04:00:00|16833|16790|16751|16750|16848|16845|16707|16703|2983649
1306814400000|2011-05-31 04:00:00|16846|16831|16885|16884|16990|16988|16783|16782|5333064
1306900800000|2011-06-01 04:00:00|16919|16882|16660|16659|16960|16954|16652|16650|4580375
1306987200000|2011-06-02 04:00:00|16654|16622|16614|16610|16711|16708|16572|16571|3648324
1307073600000|2011-06-03 04:00:00|16457|16430|16512|16510|16589|16588|16416|16412|4782229
1307332800000|2011-06-06 04:00:00|16489|16476|16475|16474|16560|16556|16443|16420|3154588
1307419200000|2011-06-07 04:00:00|16534|16508|16377|16375|16534|16524|16362|16361|3806401
1307505600000|2011-06-08 04:00:00|16339|16327|16426|16425|16487|16485|16327|16326|3608767
1307592000000|2011-06-09 04:00:00|16515|16507|16483|16482|16596|16594|16482|16473|3844588
1307678400000|2011-06-10 04:00:00|16447|16435|16307|16305|16484|16475|16289|16287|3985624
1307937600000|2011-06-13 04:00:00|16403|16386|16314|16313|16447|16445|16274|16273|4155407
1308024000000|2011-06-14 04:00:00|16400|16386|16400|16399|16457|16456|16367|16365|5582810
1308110400000|2011-06-15 04:00:00|16293|16253|16227|16226|16343|16340|16154|16151|4638877
1308196800000|2011-06-16 04:00:00|16238|16207|16264|16261|16364|16360|16181|16176|4386790
1308283200000|2011-06-17 04:00:00|16443|16423|16433|16431|16509|16508|16359|16357|4378360
1308542400000|2011-06-20 04:00:00|16369|16357|16502|16501|16562|16560|16363|16353|3638924
1308628800000|2011-06-21 04:00:00|16543|16522|16616|16614|16676|16675|16403|16400|4959419
1308715200000|2011-06-22 04:00:00|16571|16559|16575|16574|16682|16681|16527|16500|3516410
1308801600000|2011-06-23 04:00:00|16422|16402|16642|16636|16672|16671|16381|16358|4329252
1308888000000|2011-06-24 04:00:00|16594|16575|16517|16512|16594|16575|16459|16450|3542208
1309147200000|2011-06-27 04:00:00|16574|16544|16756|16756|16824|16823|16530|16521|3810834
1309233600000|2011-06-28 04:00:00|16840|16828|17003|17001|17070|17069|16802|16800|4347636
1309320000000|2011-06-29 04:00:00|17072|17045|17050|17049|17086|17085|16985|16981|3524008
1309406400000|2011-06-30 04:00:00|17105|17085|17143|17142|17245|17242|17091|17073|4297664
1309492800000|2011-07-01 04:00:00|17161|17148|17453|17450|17466|17464|17149|17148|4593085
1309752000000|2011-07-04 04:00:00|||||||||2606401
1309838400000|2011-07-05 04:00:00|17360|17340|17530|17525|17540|17539|17352|17340|3995296
1309924800000|2011-07-06 04:00:00|17544|17506|17762|17761|17777|17775|17512|17506|5455031
1310011200000|2011-07-07 04:00:00|17690|17668|17646|17643|17725|17724|17613|17612|5423577
1310097600000|2011-07-08 04:00:00|17549|17510|17641|17640|17648|17647|17502|17501|4048376
1310356800000|2011-07-11 04:00:00|17522|17495|17508|17504|17616|17614|17462|17460|4374248
1310443200000|2011-07-12 04:00:00|17494|17469|17409|17408|17538|17535|17393|17388|4419998
1310529600000|2011-07-13 04:00:00|17485|17460|17436|17435|17633|17630|17401|17400|3332484
1310616000000|2011-07-14 04:00:00|17484|17440|17429|17423|17613|17610|17385|17380|4334308
1310702400000|2011-07-15 04:00:00|17509|17483|17567|17566|17595|17593|17411|17402|4756347
1310961600000|2011-07-18 04:00:00|17498|17479|17545|17539|17649|17646|17358|17357|7012494
1311048000000|2011-07-19 04:00:00|17884|17875|18514|18513|18521|18519|17877|17872|12354820
1311134400000|2011-07-20 04:00:00|18388|18375|18365|18362|18444|18442|18301|18300|5402044
1311220800000|2011-07-21 04:00:00|18360|18345|18489|18486|18551|18549|18291|18290|4445273
1311307200000|2011-07-22 04:00:00|18480|18438|18511|18509|18563|18559|18430|18426|4134598
1311566400000|2011-07-25 04:00:00|18410|18375|18368|18365|18494|18490|18328|18327|4528314
1311652800000|2011-07-26 04:00:00|18335|18318|18304|18303|18406|18405|18265|18264|3755249
1311739200000|2011-07-27 04:00:00|18208|18200|18136|18134|18291|18286|18102|18100|5056174
1311825600000|2011-07-28 04:00:00|18154|18106|18190|18186|18328|18325|18092|18087|4083296
1311912000000|2011-07-29 04:00:00|18022|18000|18166|18162|18343|18339|17986|17973|5682525
1312171200000|2011-08-01 04:00:00|18292|18269|18083|18077|18369|18365|17851|17850|5417965
1312257600000|2011-08-02 04:00:00|18040|17994|17790|17786|18230|18228|17790|17786|5304468
1312344000000|2011-08-03 04:00:00|17785|17775|17872|17870|17927|17917|17542|17538|6215123
1312430400000|2011-08-04 04:00:00|17666|17624|17140|17130|17793|17790|17120|17119|10182650
1312516800000|2011-08-05 04:00:00|17219|17200|17293|17292|17425|17410|16652|16651|11062121
1312776000000|2011-08-08 04:00:00|16898|16883|16645|16644|17261|17250|16602|16600|14653012
1312862400000|2011-08-09 04:00:00|16768|16697|17056|17049|17061|17060|16201|16200|11510002
1312948800000|2011-08-10 04:00:00|16846|16825|16250|16240|16927|16915|16192|16189|12778669
1313035200000|2011-08-11 04:00:00|16450|16410|16632|16632|16875|16870|16305|16300|7833737
1313121600000|2011-08-12 04:00:00|16901|16850|16813|16812|16938|16932|16592|16580|4854804
1313380800000|2011-08-15 04:00:00|17135|17121|17286|17284|17338|17333|17073|17039|6798458
1313467200000|2011-08-16 04:00:00|17222|17178|17117|17115|17222|17202|16901|16900|5040556
1313553600000|2011-08-17 04:00:00|17155|17131|17147|17146|17299|17294|16991|16988|4676611
1313640000000|2011-08-18 04:00:00|16647|16632|16383|16382|16647|16632|16017|16016|14041093
1313726400000|2011-08-19 04:00:00|16283|16216|15751|15750|16398|16386|15714|15713|13381065
1313985600000|2011-08-22 04:00:00|16170|16152|15895|15890|16170|16163|15763|15760|6487879
1314072000000|2011-08-23 04:00:00|16064|16051|16431|16429|16459|16457|15959|15951|6181342
1314158400000|2011-08-24 04:00:00|16414|16363|16673|16665|16684|16682|16337|16331|5372909
1314244800000|2011-08-25 04:00:00|16752|16726|16559|16558|16855|16851|16489|16488|6456453
1314331200000|2011-08-26 04:00:00|16498|16484|16921|16920|16934|16930|16334|16327|5648966
1314590400000|2011-08-29 04:00:00|17083|17057|17253|17250|17272|17271|17050|17035|4716974
1314676800000|2011-08-30 04:00:00|17215|17178|17248|17242|17352|17348|17091|17088|4174574
1314763200000|2011-08-31 04:00:00|17286|17262|17199|17198|17371|17370|17072|17071|5087602
1314849600000|2011-09-01 04:00:00|17273|17230|17033|17031|17365|17355|17021|17011|4947323
1314936000000|2011-09-02 04:00:00|16796|16728|16705|16699|16899|16885|16601|16600|4308359
1315281600000|2011-09-06 04:00:00|16325|16306|16528|16521|16555|16552|16223|16220|5300699
1315368000000|2011-09-07 04:00:00|16739|16737|16727|16726|16790|16784|16617|16616|5934531
1315454400000|2011-09-08 04:00:00|16726|16692|16532|16531|16958|16954|16516|16510|5634468
1315540800000|2011-09-09 04:00:00|16480|16449|16136|16135|16519|16508|16089|16080|6080491
1315800000000|2011-09-12 04:00:00|16039|16005|16242|16241|16244|16242|15876|15875|4900582
1315886400000|2011-09-13 04:00:00|16374|16329|16343|16341|16395|16392|16162|16151|4298542
1315972800000|2011-09-14 04:00:00|16450|16403|16724|16718|16966|16964|16205|16198|6501258
1316059200000|2011-09-15 04:00:00|16865|16825|17009|17008|17017|17016|16728|16724|5012526
1316145600000|2011-09-16 04:00:00|17167|17122|17282|17278|17284|17282|16979|16973|8907276
1316404800000|2011-09-19 04:00:00|16980|16923|17309|17308|17388|17384|16976|16923|4064792
1316491200000|2011-09-20 04:00:00|17355|17325|17475|17474|17744|17741|17274|17270|5546685
1316577600000|2011-09-21 04:00:00|17520|17490|17279|17277|17768|17767|17279|17277|6130803
1316664000000|2011-09-22 04:00:00|16860|16835|16842|16841|16997|16988|16652|16650|7396614
1316750400000|2011-09-23 04:00:00|16726|16692|16916|16915|16950|16949|16583|16575|4992127
1317009600000|2011-09-26 04:00:00|17101|17080|17450|17445|17470|17469|16989|16985|6148115
1317096000000|2011-09-27 04:00:00|17697|17659|17778|17773|17964|17960|17643|17642|6852710
1317182400000|2011-09-28 04:00:00|17813|17791|17767|17761|18077|18074|17713|17708|7209314
1317268800000|2011-09-29 04:00:00|17969|17952|17914|17908|18091|18090|17555|17555|6530065
1317355200000|2011-09-30 04:00:00|17639|17602|17486|17483|17827|17824|17484|17483|6447379
1317614400000|2011-10-03 04:00:00|17449|17393|17329|17328|17792|17787|17308|17302|8028689
1317700800000|2011-10-04 04:00:00|17166|17134|17473|17472|17502|17501|16893|16884|8401466
1317787200000|2011-10-05 04:00:00|17476|17434|17677|17666|17730|17727|17294|17251|5281011
1317873600000|2011-10-06 04:00:00|17700|17671|18170|18169|18199|18196|17572|17566|6641531
1317960000000|2011-10-07 04:00:00|18235|18186|18234|18234|18373|18370|18174|18172|6181532
1318219200000|2011-10-10 04:00:00|18312|18299|18661|18654|18663|18654|18312|18299|5325478
1318305600000|2011-10-11 04:00:00|18446|18426|18510|18509|18600|18599|18416|18411|4891991
1318392000000|2011-10-12 04:00:00|18614|18598|18596|18592|18800|18799|18569|18565|4781846
1318478400000|2011-10-13 04:00:00|18490|18488|18685|18684|18750|18749|18451|18450|3675346
1318564800000|2011-10-14 04:00:00|18820|18795|19053|19049|19053|19050|18774|18753|4647641
1318824000000|2011-10-17 04:00:00|18970|18953|18691|18690|19018|19016|18591|18590|6935813
1318910400000|2011-10-18 04:00:00|17800|17795|17888|17887|17938|17935|17628|17625|14647925
1318996800000|2011-10-19 04:00:00|17982|17958|17736|17735|17982|17970|17704|17701|6350317
1319083200000|2011-10-20 04:00:00|17805|17766|17715|17714|17925|17922|17619|17617|7126861
1319169600000|2011-10-21 04:00:00|17916|17863|18152|18151|18167|18165|17878|17863|7181384
1319428800000|2011-10-24 04:00:00|18168|18145|18230|18229|18339|18337|18064|18059|5225107
1319515200000|2011-10-25 04:00:00|18215|18154|18038|18037|18297|18292|18001|18000|4719019
1319601600000|2011-10-26 04:00:00|18183|18146|18180|18179|18235|18228|17904|17903|4690749
1319688000000|2011-10-27 04:00:00|18507|18472|18606|18605|18700|18699|18324|18318|6391158
1319774400000|2011-10-28 04:00:00|18561|18518|18752|18750|18808|18805|18532|18511|4167346
1320033600000|2011-10-31 04:00:00|18557|18555|18483|18476|18692|18690|18477|18476|3760718
1320120000000|2011-11-01 04:00:00|18170|18153|18151|18149|18327|18325|18078|18072|5255665
1320206400000|2011-11-02 04:00:00|18422|18394|18388|18387|18526|18521|18306|18301|3669158
1320292800000|2011-11-03 04:00:00|18529|18500|18723|18722|18779|18776|18406|18400|4428749
1320379200000|2011-11-04 04:00:00|18629|18608|18645|18641|18716|18711|18476|18474|2788756
1320642000000|2011-11-07 05:00:00|18624|18605|18723|18722|18773|18770|18478|18475|3290339
1320728400000|2011-11-08 05:00:00|18760|18733|18722|18714|18788|18786|18555|18551|3985873
1320814800000|2011-11-09 05:00:00|18407|18387|18241|18235|18524|18521|18118|18115|4707936
1320901200000|2011-11-10 05:00:00|18389|18365|18338|18337|18477|18475|18192|18185|3683671
1320987600000|2011-11-11 05:00:00|18543|18514|18738|18734|18783|18781|18515|18513|3214273
1321246800000|2011-11-14 05:00:00|18919|18910|18719|18718|18984|18982|18686|18685|5053383
1321333200000|2011-11-15 05:00:00|18749|18728|18878|18877|18997|18996|18566|18564|4245773
1321419600000|2011-11-16 05:00:00|18783|18756|18672|18669|18990|18989|18633|18629|4221975
1321506000000|2011-11-17 05:00:00|18690|18667|18569|18568|18884|18882|18343|18338|5366764
1321592400000|2011-11-18 05:00:00|18669|18650|18535|18534|18669|18656|18469|18464|3938655
1321851600000|2011-11-21 05:00:00|18337|18309|18173|18157|18396|18393|18001|18000|4681460
1321938000000|2011-11-22 05:00:00|18250|18215|18138|18136|18298|18295|18037|18029|3754852
1322024400000|2011-11-23 05:00:00|18114|18050|17800|17798|18150|18142|17754|17751|4338007
1322197200000|2011-11-25 05:00:00|17838|17797|17740|17738|17956|17952|17729|17727|1844936
1322456400000|2011-11-28 05:00:00|18298|18271|18218|18215|18298|18291|18072|18067|3790454
1322542800000|2011-11-29 05:00:00|18220|18163|18100|18099|18331|18325|18086|18085|3192558
1322629200000|2011-11-30 05:00:00|18478|18437|18751|18750|18833|18832|18421|18421|5799267
1322715600000|2011-12-01 05:00:00|18694|18677|18998|18995|18998|18997|18680|18677|3589037
1322802000000|2011-12-02 05:00:00|19005|19004|18968|18967|19135|19132|18946|18945|4264267
1323061200000|2011-12-05 05:00:00|19149|19107|19092|19091|19362|19360|19042|19041|5101809
1323147600000|2011-12-06 05:00:00|19070|19030|19288|19287|19355|19353|19061|19030|3649485
1323234000000|2011-12-07 05:00:00|19207|19175|19416|19415|19490|19488|19131|19130|4637226
1323320400000|2011-12-08 05:00:00|19258|19236|19159|19152|19380|19374|19109|19107|3779720
1323406800000|2011-12-09 05:00:00|19276|19245|19450|19442|19487|19485|19249|19240|4175892
1323666000000|2011-12-12 05:00:00|19375|19310|19223|19222|19397|19378|19123|19120|3275522
1323752400000|2011-12-13 05:00:00|19336|19317|19096|19095|19431|19429|19069|19065|4419762
1323838800000|2011-12-14 05:00:00|19000|18963|18878|18877|19030|19025|18801|18800|4525448
1323925200000|2011-12-15 05:00:00|19050|19022|18753|18751|19120|19091|18690|18688|4047158
1324011600000|2011-12-16 05:00:00|18783|18766|18372|18371|18802|18778|18193|18190|10117083
1324270800000|2011-12-19 05:00:00|18454|18369|18292|18291|18469|18466|18227|18225|4332852
1324357200000|2011-12-20 05:00:00|18550|18531|18718|18717|18733|18730|18479|18472|4153869
1324443600000|2011-12-21 05:00:00|18306|18304|18145|18144|18342|18333|17905|17903|8535398
1324530000000|2011-12-22 05:00:00|18282|18267|18214|18213|18282|18279|18108|18100|4041440
1324616400000|2011-12-23 05:00:00|18337|18310|18487|18481|18487|18482|18193|18189|2758589
1324962000000|2011-12-27 05:00:00|18499|18467|18479|18478|18585|18584|18445|18439|2522203
1324962000000|2011-12-27 05:00:00|18499|18467|18479|18478|18585|18584|18445|18439|2522203
1325048400000|2011-12-28 05:00:00|18512|18500|18400|18399|18536|18527|18336|18333|2527403
1325134800000|2011-12-29 05:00:00|18419|18400|18613|18611|18624|18621|18407|18373|2601231
1325221200000|2011-12-30 05:00:00|18644|18573|18389|18388|18648|18641|18387|18386|3072896
1325566800000|2012-01-03 05:00:00|18739|18702|18630|18628|18872|18865|18601|18600|4835155
1325653200000|2012-01-04 05:00:00|18560|18512|18552|18549|18632|18629|18496|18494|4070076
1325739600000|2012-01-05 05:00:00|18482|18467|18464|18463|18505|18503|18311|18310|4180410
1325826000000|2012-01-06 05:00:00|18443|18417|18252|18250|18480|18434|18232|18231|4515178
1326085200000|2012-01-09 05:00:00|18218|18200|18157|18156|18229|18214|18028|18027|4581790
1326171600000|2012-01-10 05:00:00|18328|18318|18135|18132|18358|18357|18121|18120|4651951
1326258000000|2012-01-11 05:00:00|18090|18064|18233|18232|18282|18280|18061|18051|3828620
1326344400000|2012-01-12 05:00:00|18185|18170|18060|18059|18188|18187|17839|17837|6099824
1326430800000|2012-01-13 05:00:00|17962|17926|17917|17916|17964|17931|17739|17734|4542146
1326776400000|2012-01-17 05:00:00|18037|18010|17998|17996|18189|18187|17933|17929|5020564
1326862800000|2012-01-18 05:00:00|18008|17980|18107|18096|18161|18157|17951|17950|4156822
1326949200000|2012-01-19 05:00:00|18182|18160|18069|18058|18236|18234|18037|18036|7255251
1327035600000|2012-01-20 05:00:00|18590|18575|18853|18852|18897|18896|18477|18475|11999557
1327294800000|2012-01-23 05:00:00|18799|18795|19001|18998|19052|19051|18771|18766|5032791
1327381200000|2012-01-24 05:00:00|18898|18852|19192|19191|19231|19230|18897|18852|4755057
1327467600000|2012-01-25 05:00:00|19146|19107|19179|19169|19224|19223|18963|18960|3693953
1327554000000|2012-01-26 05:00:00|19213|19179|19100|19098|19280|19278|19049|19047|3654823
1327640400000|2012-01-27 05:00:00|19021|18982|19059|19057|19177|19175|18990|18981|2863404
1327899600000|2012-01-30 05:00:00|18880|18841|19245|19244|19273|19271|18823|18810|4053472
1327986000000|2012-01-31 05:00:00|19309|19283|19260|19258|19311|19301|19102|19100|3969650
1328072400000|2012-02-01 05:00:00|19326|19309|19264|19263|19482|19481|19242|19241|4878129
1328158800000|2012-02-02 05:00:00|19294|19270|19156|19155|19339|19329|19134|19133|3399636
1328245200000|2012-02-03 05:00:00|19309|19301|19355|19353|19414|19412|19259|19251|4104003
1328504400000|2012-02-06 05:00:00|19250|19214|19275|19275|19377|19374|19202|19200|3199315
1328590800000|2012-02-07 05:00:00|19277|19244|19343|19342|19415|19413|19198|19195|3201695
1328677200000|2012-02-08 05:00:00|19275|19267|19299|19292|19360|19358|19176|19170|3494581
1328763600000|2012-02-09 05:00:00|19361|19293|19317|19314|19446|19443|19257|19253|3632822
1328850000000|2012-02-10 05:00:00|19200|19175|19235|19234|19248|19239|19131|19126|2989451
1329109200000|2012-02-13 05:00:00|19345|19330|19258|19257|19369|19363|19177|19174|2233404
1329195600000|2012-02-14 05:00:00|19213|19176|19225|19224|19260|19253|19084|19083|3114112
1329282000000|2012-02-15 05:00:00|19245|19217|19221|19219|19344|19342|19127|19124|3542319
1329368400000|2012-02-16 05:00:00|19265|19235|19305|19304|19325|19324|19205|19200|3144675
1329454800000|2012-02-17 05:00:00|19379|19348|19345|19344|19386|19385|19235|19227|3424348
1329800400000|2012-02-21 05:00:00|19375|19340|19341|19340|19423|19419|19253|19246|2827404
1329886800000|2012-02-22 05:00:00|19343|19334|19392|19391|19474|19473|19280|19272|2573699
1329973200000|2012-02-23 05:00:00|19402|19360|19764|19763|19923|19919|19332|19328|7513769
1330059600000|2012-02-24 05:00:00|19838|19822|19776|19769|19856|19849|19667|19661|2893242
1330318800000|2012-02-27 05:00:00|19680|19671|19758|19757|19871|19870|19614|19610|3443527
1330405200000|2012-02-28 05:00:00|19799|19774|19803|19800|19896|19890|19747|19743|2826338
1330491600000|2012-02-29 05:00:00|19800|19780|19675|19674|19917|19910|19648|19644|3910269
1330578000000|2012-03-01 05:00:00|19736|19724|19758|19757|19848|19847|19697|19690|3287217
1330664400000|2012-03-02 05:00:00|19746|19700|19876|19875|19889|19888|19708|19700|3263794
1330923600000|2012-03-05 05:00:00|19848|19820|20065|20053|20119|20113|19836|19820|6686611
1331010000000|2012-03-06 05:00:00|19945|19924|19737|19732|19965|19961|19683|19681|4757409
1331096400000|2012-03-07 05:00:00|19836|19807|19783|19782|19860|19854|19737|19731|2798846
1331182800000|2012-03-08 05:00:00|19927|19899|19974|19969|19998|19996|19869|19865|2711540
1331269200000|2012-03-09 05:00:00|20000|19981|20072|20071|20110|20107|19979|19970|2857442
1331524800000|2012-03-12 04:00:00|20105|20100|20102|20099|20159|20155|20024|20020|2731316
1331611200000|2012-03-13 04:00:00|20190|20187|20388|20386|20390|20389|20167|20155|3788689
1331697600000|2012-03-14 04:00:00|20364|20362|20477|20474|20515|20512|20364|20355|3517861
1331784000000|2012-03-15 04:00:00|20528|20475|20590|20588|20619|20616|20477|20473|2971269
1331870400000|2012-03-16 04:00:00|20736|20702|20622|20621|20751|20746|20603|20601|6308467
1332129600000|2012-03-19 04:00:00|20572|20525|20566|20564|20657|20653|20452|20450|3274790
1332216000000|2012-03-20 04:00:00|20500|20462|20433|20432|20519|20484|20372|20370|3233115
1332302400000|2012-03-21 04:00:00|20449|20430|20472|20469|20581|20578|20439|20430|2985007
1332388800000|2012-03-22 04:00:00|20432|20400|20552|20550|20600|20598|20401|20387|2825144
1332475200000|2012-03-23 04:00:00|20589|20557|20573|20565|20599|20594|20457|20454|2507688
1332734400000|2012-03-26 04:00:00|20655|20619|20787|20785|20792|20787|20638|20619|2839808
1332820800000|2012-03-27 04:00:00|20870|20822|20730|20729|20870|20855|20701|20700|2312476
1332907200000|2012-03-28 04:00:00|20748|20701|20728|20726|20870|20867|20630|20624|2617851
1332993600000|2012-03-29 04:00:00|20628|20606|20810|20808|20850|20846|20620|20596|3092134
1333080000000|2012-03-30 04:00:00|20885|20868|20879|20878|20912|20911|20805|20800|2383816
1333339200000|2012-04-02 04:00:00|20899|20873|20940|20938|20969|20968|20817|20809|2937842
1333425600000|2012-04-03 04:00:00|20970|20927|20939|20937|21069|21066|20857|20852|3699513
1333512000000|2012-04-04 04:00:00|20670|20615|20609|20605|20699|20697|20521|20520|4095307
1333598400000|2012-04-05 04:00:00|20558|20511|20534|20533|20585|20564|20447|20446|3448360
1333944000000|2012-04-09 04:00:00|20439|20364|20506|20502|20617|20614|20355|20337|3044189
1334030400000|2012-04-10 04:00:00|20537|20475|20240|20238|20575|20574|20221|20217|3560284
1334116800000|2012-04-11 04:00:00|20400|20366|20269|20264|20433|20431|20247|20245|2991198
1334203200000|2012-04-12 04:00:00|20302|20244|20528|20526|20557|20554|20273|20244|2655058
1334289600000|2012-04-13 04:00:00|20461|20431|20287|20286|20465|20460|20281|20280|3186986
1334548800000|2012-04-16 04:00:00|20469|20437|20342|20340|20597|20590|20336|20335|3118976
1334635200000|2012-04-17 04:00:00|20480|20436|20723|20720|20766|20763|20450|20415|4888318
1334721600000|2012-04-18 04:00:00|20244|20216|20003|20002|20408|20402|20003|20001|9741580
1334808000000|2012-04-19 04:00:00|20043|20001|19943|19942|20127|20126|19755|19752|5372114
1334894400000|2012-04-20 04:00:00|20001|19951|19955|19955|20012|20005|19913|19907|4288738
1335153600000|2012-04-23 04:00:00|19838|19807|19862|19855|19916|19905|19680|19677|3175134
1335240000000|2012-04-24 04:00:00|19916|19887|20000|19999|20247|20245|19888|19887|5255503
1335326400000|2012-04-25 04:00:00|20219|20200|20349|20345|20370|20362|20186|20170|3311402
1335412800000|2012-04-26 04:00:00|20348|20332|20563|20562|20621|20620|20348|20332|2955072
1335499200000|2012-04-27 04:00:00|20682|20627|20693|20691|20818|20816|20593|20590|2925165
1335758400000|2012-04-30 04:00:00|20682|20641|20701|20694|20796|20789|20636|20632|2267757
1335844800000|2012-05-01 04:00:00|20722|20689|20803|20798|20893|20889|20671|20669|2484669
1335931200000|2012-05-02 04:00:00|20714|20696|20805|20801|20827|20826|20706|20690|2130880
1336017600000|2012-05-03 04:00:00|20828|20764|20724|20721|20892|20836|20658|20655|2609093
1336104000000|2012-05-04 04:00:00|20672|20646|20497|20496|20711|20707|20468|20465|3273450
1336363200000|2012-05-07 04:00:00|20388|20381|20376|20375|20478|20476|20293|20290|3130145
1336449600000|2012-05-08 04:00:00|20249|20226|20150|20148|20309|20303|19973|19971|3442685
1336536000000|2012-05-09 04:00:00|20000|19966|20135|20132|20300|20299|19910|19906|3508566
1336622400000|2012-05-10 04:00:00|20055|20010|20061|20060|20328|20325|20024|19953|3489197
1336708800000|2012-05-11 04:00:00|20047|20003|20110|20106|20212|20209|20000|19990|2056580
1336968000000|2012-05-14 04:00:00|19975|19955|19947|19944|20071|20070|19862|19856|2693734
1337054400000|2012-05-15 04:00:00|19955|19945|19907|19906|20148|20144|19877|19875|2735201
1337140800000|2012-05-16 04:00:00|20004|19931|19976|19975|20120|20116|19821|19818|4430537
1337227200000|2012-05-17 04:00:00|19992|19966|19781|19780|20081|20066|19766|19764|4829595
1337313600000|2012-05-18 04:00:00|19879|19849|19592|19588|19879|19853|19517|19516|5090383
1337572800000|2012-05-21 04:00:00|19604|19588|19781|19780|19794|19791|19467|19459|3399372
1337659200000|2012-05-22 04:00:00|19777|19762|19694|19693|19826|19821|19608|19605|3173972
1337745600000|2012-05-23 04:00:00|19581|19551|19614|19612|19649|19639|19324|19319|3846382
1337832000000|2012-05-24 04:00:00|19599|19585|19612|19611|19628|19625|19404|19400|3263720
1337918400000|2012-05-25 04:00:00|19555|19510|19424|19423|19600|19593|19400|19396|2593245
1338264000000|2012-05-29 04:00:00|19542|19535|19657|19657|19808|19806|19542|19528|3158553
1338350400000|2012-05-30 04:00:00|19536|19496|19454|19453|19549|19539|19382|19377|3284408
1338436800000|2012-05-31 04:00:00|19435|19413|19302|19299|19494|19491|19201|19200|4795003
1338523200000|2012-06-01 04:00:00|19055|19010|18889|18888|19174|19166|18862|18859|4728322
1338782400000|2012-06-04 04:00:00|18860|18837|18859|18854|18938|18935|18706|18700|4085504
1338868800000|2012-06-05 04:00:00|18794|18751|18922|18920|18985|18982|18782|18751|3119636
1338955200000|2012-06-06 04:00:00|19060|19037|19399|19394|19400|19399|19011|19000|3335086
1339041600000|2012-06-07 04:00:00|19541|19515|19442|19440|19583|19579|19399|19393|3341090
1339128000000|2012-06-08 04:00:00|19430|19369|19513|19512|19515|19513|19272|19267|2142842
1339387200000|2012-06-11 04:00:00|19664|19626|19257|19255|19679|19664|19238|19237|2958494
1339473600000|2012-06-12 04:00:00|19250|19221|19448|19446|19469|19463|19225|19215|2572213
1339560000000|2012-06-13 04:00:00|19468|19442|19298|19296|19519|19515|19236|19233|2510303
1339646400000|2012-06-14 04:00:00|19311|19289|19522|19521|19583|19576|19274|19268|3193937
1339732800000|2012-06-15 04:00:00|19612|19571|19911|19908|19927|19924|19567|19526|5287487
1339992000000|2012-06-18 04:00:00|19758|19729|19840|19836|19966|19960|19734|19725|3120900
1340078400000|2012-06-19 04:00:00|19906|19872|19895|19893|20000|19999|19890|19872|2885666
1340164800000|2012-06-20 04:00:00|19870|19869|19878|19875|19974|19969|19754|19748|3085050
1340251200000|2012-06-21 04:00:00|19936|19907|19349|19344|19944|19935|19322|19320|3926958
1340337600000|2012-06-22 04:00:00|19388|19365|19448|19444|19488|19487|19323|19322|4055349
1340596800000|2012-06-25 04:00:00|19249|19214|19287|19286|19340|19337|19171|19167|2947675
1340683200000|2012-06-26 04:00:00|19365|19310|19200|19199|19388|19357|19083|19075|3091506
1340769600000|2012-06-27 04:00:00|19293|19203|19311|19310|19370|19368|19093|19082|2497983
1340856000000|2012-06-28 04:00:00|19198|19114|19140|19139|19208|19204|18890|18888|3523530
1340942400000|2012-06-29 04:00:00|19481|19436|19548|19547|19581|19576|19250|19241|4186304
1341201600000|2012-07-02 04:00:00|19643|19575|19570|19568|19720|19719|19489|19485|895464
1341288000000|2012-07-03 04:00:00|19551|19516|19599|19594|19634|19629|19496|19494|1403660
1341460800000|2012-07-05 04:00:00|19500|19417|19527|19526|19685|19681|19370|19363|2516280
1341547200000|2012-07-06 04:00:00|19395|19351|19135|19134|19395|19391|18977|18974|4624368
1341806400000|2012-07-09 04:00:00|19081|19043|18964|18963|19100|19092|18807|18803|3658689
1341892800000|2012-07-10 04:00:00|19055|19012|18626|18625|19120|19112|18563|18560|4272100
1341979200000|2012-07-11 04:00:00|18624|18551|18521|18520|18738|18733|18352|18350|4973588
1342065600000|2012-07-12 04:00:00|18427|18391|18310|18309|18439|18438|18186|18185|4704610
1342152000000|2012-07-13 04:00:00|18348|18326|18595|18594|18633|18632|18308|18305|3578462
1342411200000|2012-07-16 04:00:00|18584|18547|18484|18474|18611|18607|18460|18458|2892103
1342497600000|2012-07-17 04:00:00|18575|18532|18365|18360|18633|18627|18330|18326|4379629
1342584000000|2012-07-18 04:00:00|18415|18395|18819|18813|18858|18855|18358|18355|7061536
1342670400000|2012-07-19 04:00:00|19348|19318|19524|19523|19685|19682|19323|19318|9731914
1342756800000|2012-07-20 04:00:00|19440|19405|19250|19246|19490|19489|19219|19215|4364214
1343016000000|2012-07-23 04:00:00|18978|18936|19083|19080|19131|19127|18823|18820|3651750
1343102400000|2012-07-24 04:00:00|19111|19086|19035|19034|19133|19127|18858|18856|3305365
1343188800000|2012-07-25 04:00:00|19032|18983|19109|19108|19278|19275|18939|18926|3447869
1343275200000|2012-07-26 04:00:00|19382|19332|19392|19387|19498|19489|19262|19257|2995813
1343361600000|2012-07-27 04:00:00|19500|19485|19649|19645|19740|19737|19404|19395|3678472
1343620800000|2012-07-30 04:00:00|19634|19591|19669|19663|19785|19780|19599|19591|2372235
1343707200000|2012-07-31 04:00:00|19667|19616|19598|19596|19758|19754|19594|19588|2771837
1343793600000|2012-08-01 04:00:00|19705|19691|19524|19523|19785|19774|19474|19467|2317784
1343880000000|2012-08-02 04:00:00|19460|19410|19460|19383|19661|19655|19312|19302|2631901
1344225600000|2012-08-06 04:00:00|19904|19854|19888|19886|19994|19992|19861|19852|2140074
1344312000000|2012-08-07 04:00:00|19950|19893|19984|19982|20088|20086|19886|19880|3009044
1344398400000|2012-08-08 04:00:00|19831|19796|19902|19899|19969|19963|19823|19796|1896601
1344484800000|2012-08-09 04:00:00|19895|19842|19836|19834|19950|19945|19789|19788|1762825
1344571200000|2012-08-10 04:00:00|19787|19766|19927|19911|19937|19936|19728|19722|2247792
1344830400000|2012-08-13 04:00:00|19941|19856|19903|19902|19998|19990|19781|19777|2085642
1344916800000|2012-08-14 04:00:00|19948|19861|19828|19827|19948|19909|19775|19771|2139878
1345003200000|2012-08-15 04:00:00|19949|19882|19842|19841|19949|19932|19794|19791|1709609
1345089600000|2012-08-16 04:00:00|19887|19826|20084|20083|20133|20132|19812|19810|2510996
1345176000000|2012-08-17 04:00:00|20098|20071|20124|20122|20200|20198|20071|20059|2302602
1345435200000|2012-08-20 04:00:00|20076|20033|20051|20050|20113|20111|20018|20003|1995009
1345521600000|2012-08-21 04:00:00|20100|20037|19876|19875|20100|20075|19837|19834|2501396
1345608000000|2012-08-22 04:00:00|19890|19847|19723|19719|19892|19851|19692|19688|2753498
1345694400000|2012-08-23 04:00:00|19738|19699|19579|19578|19738|19718|19545|19542|2486315
1345780800000|2012-08-24 04:00:00|19527|19492|19777|19775|19811|19810|19424|19421|2355266
1346040000000|2012-08-27 04:00:00|19798|19756|19582|19578|19835|19826|19562|19561|2180167
1346126400000|2012-08-28 04:00:00|19577|19535|19492|19490|19613|19611|19453|19450|2335364
1346212800000|2012-08-29 04:00:00|19535|19481|19514|19509|19604|19602|19499|19481|1728497
1346299200000|2012-08-30 04:00:00|19480|19453|19342|19337|19548|19539|19320|19318|2144907
1346385600000|2012-08-31 04:00:00|19445|19407|19482|19479|19597|19593|19348|19345|2540901
1346731200000|2012-09-04 04:00:00|19669|19664|19455|19454|19729|19717|19325|19324|3916795
1346817600000|2012-09-05 04:00:00|19475|19436|19505|19502|19585|19582|19393|19389|3000252
1346904000000|2012-09-06 04:00:00|19627|19607|19910|19909|19947|19946|19618|19606|3599296
1346990400000|2012-09-07 04:00:00|19935|19910|19944|19944|19948|19945|19816|19808|2869745
1347249600000|2012-09-10 04:00:00|19934|19922|20099|20098|20182|20181|19877|19869|3683938
1347336000000|2012-09-11 04:00:00|20087|20052|20327|20318|20346|20344|20074|20052|3475094
1347422400000|2012-09-12 04:00:00|20359|20346|20380|20377|20466|20462|20300|20296|2804454
1347508800000|2012-09-13 04:00:00|20446|20410|20637|20633|20684|20680|20351|20344|3322953
1347595200000|2012-09-14 04:00:00|20651|20602|20682|20681|20765|20764|20607|20602|3045443
1347854400000|2012-09-17 04:00:00|20598|20553|20720|20717|20799|20799|20598|20553|2343220
1347940800000|2012-09-18 04:00:00|20690|20653|20706|20704|20788|20787|20653|20648|2167718
1348027200000|2012-09-19 04:00:00|20765|20670|20643|20638|20765|20755|20603|20601|2287909
1348113600000|2012-09-20 04:00:00|20592|20556|20625|20616|20699|20698|20535|20533|3237428
1348200000000|2012-09-21 04:00:00|20744|20689|20609|20596|20794|20793|20593|20592|6784250
1348459200000|2012-09-24 04:00:00|20507|20466|20546|20543|20608|20605|20492|20466|2655187
1348545600000|2012-09-25 04:00:00|20576|20551|20517|20507|20732|20727|20496|20494|2985108
1348632000000|2012-09-26 04:00:00|20555|20501|20408|20407|20599|20597|20392|20390|3153846
1348718400000|2012-09-27 04:00:00|20480|20434|20595|20594|20690|20687|20418|20413|2485557
1348804800000|2012-09-28 04:00:00|20566|20553|20735|20734|20833|20831|20544|20537|3941893
1349064000000|2012-10-01 04:00:00|20828|20782|21050|21050|21175|21174|20814|20782|4978743
1349150400000|2012-10-02 04:00:00|21099|21077|20982|20980|21150|21144|20855|20850|2892173
1349236800000|2012-10-03 04:00:00|21000|20955|21056|21051|21131|21130|20931|20930|2563726
1349323200000|2012-10-04 04:00:00|21050|21005|21042|21040|21099|21097|20857|20852|2655320
1349409600000|2012-10-05 04:00:00|21125|21084|21060|21053|21179|21178|21007|21006|2650483
1349668800000|2012-10-08 04:00:00|21012|20950|20989|20980|21065|21064|20925|20921|1864727
1349755200000|2012-10-09 04:00:00|21025|20991|20807|20806|21075|21070|20772|20769|3279380
1349841600000|2012-10-10 04:00:00|20786|20755|20600|20595|20825|20823|20508|20505|3654958
1349928000000|2012-10-11 04:00:00|20687|20649|20582|20581|20728|20726|20565|20559|2553989
1350014400000|2012-10-12 04:00:00|20612|20562|20777|20776|20798|20795|20582|20553|2313330
1350273600000|2012-10-15 04:00:00|20890|20812|20895|20893|20942|20939|20786|20780|2647229
1350360000000|2012-10-16 04:00:00|20995|20981|21082|21080|21084|21082|20948|20947|3975632
1350446400000|2012-10-17 04:00:00|20149|20111|20052|20051|20341|20337|19856|19855|11596748
1350532800000|2012-10-18 04:00:00|20014|19975|19496|19492|20030|19982|19409|19407|8806047
1350619200000|2012-10-19 04:00:00|19530|19502|19341|19340|19608|19603|19318|19316|6024292
1350878400000|2012-10-22 04:00:00|19378|19353|19446|19446|19472|19468|19245|19241|3875521
1350964800000|2012-10-23 04:00:00|19365|19317|19128|19125|19400|19383|19097|19094|4075850
1351051200000|2012-10-24 04:00:00|19239|19224|19073|19071|19329|19327|19058|19056|3399783
1351137600000|2012-10-25 04:00:00|19170|19140|19166|19159|19245|19244|19073|19072|2771495
1351224000000|2012-10-26 04:00:00|19214|19138|19327|19326|19387|19386|19162|19138|3436646
1351656000000|2012-10-31 04:00:00|19515|19475|19452|19451|19641|19640|19367|19363|5405308
1351742400000|2012-11-01 04:00:00|19510|19480|19700|19699|19793|19788|19464|19459|3251824
1351828800000|2012-11-02 04:00:00|19774|19752|19349|19325|19800|19797|19330|19325|3586955
1352091600000|2012-11-05 05:00:00|19277|19227|19419|19418|19498|19497|19221|19200|2398899
1352178000000|2012-11-06 05:00:00|19533|19475|19494|19493|19675|19667|19470|19467|2888006
1352264400000|2012-11-07 05:00:00|19340|19289|19120|19119|19368|19362|19120|19119|4137597
1352350800000|2012-11-08 05:00:00|19151|19100|19013|19011|19182|19179|19012|19009|3192030
1352437200000|2012-11-09 05:00:00|19025|18979|18959|18956|19167|19163|18890|18886|3200136
1352696400000|2012-11-12 05:00:00|19040|18985|18936|18933|19078|19075|18745|18740|2791079
1352782800000|2012-11-13 05:00:00|18890|18819|18842|18841|19090|19087|18827|18811|3050442
1352869200000|2012-11-14 05:00:00|18950|18906|18559|18558|18950|18926|18529|18528|3882263
1352955600000|2012-11-15 05:00:00|18592|18542|18581|18580|18645|18642|18481|18476|3076766
1353042000000|2012-11-16 05:00:00|18625|18602|18686|18682|18756|18754|18516|18509|4226462
1353301200000|2012-11-19 05:00:00|18900|18857|19034|19033|19039|19034|18837|18813|3207596
1353387600000|2012-11-20 05:00:00|19002|18984|18924|18922|19030|19010|18828|18825|2856793
1353474000000|2012-11-21 05:00:00|18934|18903|19031|19030|19089|19088|18897|18891|2304805
1353646800000|2012-11-23 05:00:00|19130|19102|19338|19336|19349|19348|19099|19075|1568457
1353906000000|2012-11-26 05:00:00|19270|19220|19284|19283|19338|19332|19179|19177|2742795
1353992400000|2012-11-27 05:00:00|19216|19164|19131|19127|19310|19305|19101|19100|3017066
1354078800000|2012-11-28 05:00:00|19088|19038|19195|19194|19203|19200|18928|18926|3194840
1354165200000|2012-11-29 05:00:00|19277|19250|19154|19152|19311|19273|19024|19020|3707762
1354251600000|2012-11-30 05:00:00|19190|19140|19007|19005|19200|19199|18951|18950|3592488
1354510800000|2012-12-03 05:00:00|19102|19054|18957|18950|19136|19129|18840|18836|2934890
1354597200000|2012-12-04 05:00:00|19007|18965|18937|18936|19075|19072|18903|18901|3309502
1354683600000|2012-12-05 05:00:00|18946|18903|18862|18861|18946|18945|18697|18694|3761977
1354770000000|2012-12-06 05:00:00|18884|18846|18968|18968|19019|19016|18842|18832|2865987
1354856400000|2012-12-07 05:00:00|19040|19020|19196|19195|19220|19219|19032|19020|3845369
1355115600000|2012-12-10 05:00:00|19246|19209|19264|19263|19354|19352|19169|19161|3025861
1355202000000|2012-12-11 05:00:00|19350|19309|19428|19427|19481|19480|19321|19309|3627632
1355288400000|2012-12-12 05:00:00|19478|19435|19293|19291|19478|19466|19246|19245|3981270
1355374800000|2012-12-13 05:00:00|19249|19211|19206|19204|19307|19296|19139|19137|3390754
1355461200000|2012-12-14 05:00:00|19185|19158|19190|19189|19340|19339|19129|19124|3211116
1355720400000|2012-12-17 05:00:00|19246|19166|19378|19377|19395|19389|19181|19166|3046223
1355806800000|2012-12-18 05:00:00|19394|19381|19567|19566|19592|19591|19389|19381|3730264
1355893200000|2012-12-19 05:00:00|19588|19511|19518|19513|19646|19638|19502|19500|3534956
1355979600000|2012-12-20 05:00:00|19450|19432|19482|19481|19494|19492|19319|19316|3743048
1356066000000|2012-12-21 05:00:00|19310|19283|19365|19364|19444|19430|19184|19102|5905164
1356325200000|2012-12-24 05:00:00|19339|19287|19232|19231|19384|19381|19203|19202|1443119
1356498000000|2012-12-26 05:00:00|19238|19221|19188|19186|19355|19351|19097|19095|2319483
1356584400000|2012-12-27 05:00:00|19200|19123|19262|19261|19328|19326|19071|19067|3652211
1356670800000|2012-12-28 05:00:00|19128|19101|18994|18993|19223|19217|18986|18985|3243603
1356930000000|2012-12-31 05:00:00|18905|18869|19159|19157|19168|19164|18893|18869|4008976
1357102800000|2013-01-02 05:00:00|19409|19399|19635|19628|19635|19630|19400|19370|3666525
1357189200000|2013-01-03 05:00:00|19594|19549|19520|19519|19630|19628|19445|19443|2901078
1357275600000|2013-01-04 05:00:00|19419|19398|19410|19342|19449|19429|19284|19271|3036986
1357534800000|2013-01-07 05:00:00|19340|19302|19321|19320|19378|19377|19239|19233|2455709
1357621200000|2013-01-08 05:00:00|19297|19265|19286|19281|19334|19314|19161|19160|2709310
1357707600000|2013-01-09 05:00:00|19349|19324|19237|19234|19349|19332|19166|19165|2902880
1357794000000|2013-01-10 05:00:00|19283|19265|19286|19285|19299|19295|19130|19128|3218787
1357880400000|2013-01-11 05:00:00|19402|19370|19440|19437|19500|19499|19291|19290|3464349
1358139600000|2013-01-14 05:00:00|19313|19282|19282|19245|19329|19328|19176|19175|3665603
1358226000000|2013-01-15 05:00:00|19147|19127|19251|19250|19274|19272|19045|19039|3793687
1358312400000|2013-01-16 05:00:00|19222|19196|19252|19251|19320|19317|19137|19134|2609035
1358398800000|2013-01-17 05:00:00|19406|19371|19362|19361|19446|19445|19331|19327|3426831
1358485200000|2013-01-18 05:00:00|19410|19390|19443|19441|19500|19499|19381|19380|4125306
1358830800000|2013-01-22 05:00:00|19439|19411|19603|19590|19603|19600|19402|19401|5719029
1358917200000|2013-01-23 05:00:00|20356|20340|20475|20472|20858|20855|20348|20340|11609824
1359003600000|2013-01-24 05:00:00|20374|20370|20445|20442|20506|20504|20310|20305|4104327
1359090000000|2013-01-25 05:00:00|20475|20417|20486|20485|20518|20515|20418|20412|2903393
1359349200000|2013-01-28 05:00:00|20534|20484|20501|20498|20622|20620|20430|20428|2386479
1359435600000|2013-01-29 05:00:00|20435|20391|20401|20386|20575|20573|20369|20364|3000563
1359522000000|2013-01-30 05:00:00|20394|20352|20354|20354|20488|20485|20320|20318|2644577
1359608400000|2013-01-31 05:00:00|20334|20311|20316|20314|20449|20439|20299|20295|2384364
1359694800000|2013-02-01 05:00:00|20492|20459|20519|20518|20535|20533|20385|20383|2850807
1359954000000|2013-02-04 05:00:00|20423|20389|20381|20379|20504|20501|20362|20356|2619399
1360040400000|2013-02-05 05:00:00|20448|20426|20268|20267|20478|20470|20252|20251|3240106
1360126800000|2013-02-06 05:00:00|20085|20034|20096|20095|20130|20129|19958|19955|3245847
1360213200000|2013-02-07 05:00:00|20112|20064|19975|19974|20112|20075|19870|19868|2732007
1360299600000|2013-02-08 05:00:00|20007|19977|20163|20159|20211|20207|19969|19967|2459152
1360558800000|2013-02-11 05:00:00|20146|20102|20009|20008|20198|20189|19976|19975|2598361
1360645200000|2013-02-12 05:00:00|20020|19983|20007|20006|20074|20073|19912|19906|2199217
1360731600000|2013-02-13 05:00:00|20094|20052|20018|19973|20099|20095|19960|19957|1880361
1360818000000|2013-02-14 05:00:00|19965|19935|19965|19963|20036|20031|19929|19917|1995342
1360904400000|2013-02-15 05:00:00|19987|19984|20086|20084|20125|20124|19986|19948|3295388
1361250000000|2013-02-19 05:00:00|20115|20026|20032|20031|20190|20188|20024|20020|2520026
1361336400000|2013-02-20 05:00:00|20067|20021|19937|19886|20174|20171|19894|19885|2756495
1361422800000|2013-02-21 05:00:00|19867|19831|19826|19825|19908|19903|19812|19811|2608921
1361509200000|2013-02-22 05:00:00|19925|19909|20105|20104|20106|20105|19889|19884|2732669
1361768400000|2013-02-25 05:00:00|20175|20096|19763|19760|20249|20245|19759|19753|3300040
1361854800000|2013-02-26 05:00:00|19877|19851|19924|19922|19992|19990|19785|19775|3032236
1361941200000|2013-02-27 05:00:00|19890|19853|20245|20244|20275|20274|19865|19853|3681824
1362027600000|2013-02-28 05:00:00|20222|20186|20091|20000|20315|20310|20083|20000|3589576
1362114000000|2013-03-01 05:00:00|20085|20005|20287|20284|20295|20293|19947|19932|2812802
1362373200000|2013-03-04 05:00:00|20280|20253|20510|20509|20519|20518|20262|20253|3168219
1362459600000|2013-03-05 05:00:00|20588|20568|20650|20648|20770|20769|20577|20566|3162821
1362546000000|2013-03-06 05:00:00|20715|20691|20830|20829|20850|20847|20670|20666|3218313
1362632400000|2013-03-07 05:00:00|20850|20821|20943|20942|20961|20960|20836|20821|3430471
1362718800000|2013-03-08 05:00:00|20985|20967|21028|21025|21075|21073|20944|20943|3347785
1362974400000|2013-03-11 04:00:00|21015|20981|21008|21006|21020|21016|20906|20903|2638322
1363060800000|2013-03-12 04:00:00|20941|20907|21059|21047|21075|21071|20917|20902|2817780
1363147200000|2013-03-13 04:00:00|21048|21020|21207|21206|21228|21227|20984|20977|2834422
1363233600000|2013-03-14 04:00:00|21232|21212|21579|21578|21586|21584|21228|21212|5041021
1363320000000|2013-03-15 04:00:00|21548|21537|21462|21461|21590|21589|21342|21341|5954695
1363579200000|2013-03-18 04:00:00|21290|21267|21322|21321|21450|21447|21290|21267|2501561
1363665600000|2013-03-19 04:00:00|21429|21378|21345|21344|21517|21511|21184|21181|2843551
1363752000000|2013-03-20 04:00:00|21477|21424|21515|21514|21583|21582|21439|21424|2556807
1363838400000|2013-03-21 04:00:00|21288|21236|21227|21226|21300|21296|21011|21010|5004735
1363924800000|2013-03-22 04:00:00|21256|21220|21211|21209|21316|21300|21162|21161|2504468
1364184000000|2013-03-25 04:00:00|21266|21247|21094|21089|21294|21271|21007|21003|2858082
1364270400000|2013-03-26 04:00:00|21181|21137|21236|21235|21252|21249|21156|21137|1965056
1364356800000|2013-03-27 04:00:00|21108|21052|21101|21075|21217|21214|21011|21010|2930041
1364443200000|2013-03-28 04:00:00|20985|20970|21325|21324|21344|21341|20974|20970|2724380
1364788800000|2013-04-01 04:00:00|21319|21268|21239|21238|21350|21331|21131|21122|1832248
1364875200000|2013-04-02 04:00:00|21329|21278|21428|21426|21472|21471|21296|21255|2343525
1364961600000|2013-04-03 04:00:00|21419|21403|21267|21266|21490|21483|21264|21262|2740604
1365048000000|2013-04-04 04:00:00|21279|21259|21132|21131|21297|21287|21005|21002|3013563
1365134400000|2013-04-05 04:00:00|20942|20888|20941|20940|20984|20983|20636|20632|3362064
1365393600000|2013-04-08 04:00:00|20922|20875|20927|20926|20934|20928|20736|20733|2143136
1365480000000|2013-04-09 04:00:00|20969|20952|20921|20920|21000|20996|20862|20853|2175303
1365566400000|2013-04-10 04:00:00|21243|21178|21190|21189|21250|21249|21047|21046|3241093
1365652800000|2013-04-11 04:00:00|21180|21102|21285|21284|21314|21305|21098|21095|2980041
1365739200000|2013-04-12 04:00:00|21100|21052|21126|21124|21149|21142|20979|20978|2697160
1365998400000|2013-04-15 04:00:00|20992|20973|20937|20936|21170|21163|20933|20932|3536162
1366084800000|2013-04-16 04:00:00|21093|21044|21203|21187|21203|21199|20920|20918|2580129
1366171200000|2013-04-17 04:00:00|21077|21042|20973|20956|21112|21108|20952|20950|2983406
1366257600000|2013-04-18 04:00:00|21010|20982|20743|20738|21025|21023|20619|20615|4371974
1366344000000|2013-04-19 04:00:00|19625|19600|18995|18994|19650|19644|18978|18976|17581844
1366603200000|2013-04-22 04:00:00|19138|19090|18773|18772|19138|19129|18770|18768|8509640
1366689600000|2013-04-23 04:00:00|18952|18922|19170|19152|19258|19254|18863|18861|6008498
1366776000000|2013-04-24 04:00:00|19248|19216|19171|19170|19250|19247|19109|19107|3193327
1366862400000|2013-04-25 04:00:00|19269|19251|19395|19392|19518|19516|19238|19235|4130753
1366948800000|2013-04-26 04:00:00|19442|19379|19432|19431|19473|19468|19326|19325|3022335
1367208000000|2013-04-29 04:00:00|19490|19478|19903|19902|19970|19967|19473|19464|5424643
1367294400000|2013-04-30 04:00:00|19940|19911|20255|20254|20259|20258|19738|19731|6549093
1367380800000|2013-05-01 04:00:00|20188|20171|19978|19972|20217|20210|19920|19919|4605566
1367467200000|2013-05-02 04:00:00|20036|20000|20233|20232|20242|20241|19976|19975|3579579
1367553600000|2013-05-03 04:00:00|20389|20375|20439|20438|20532|20530|20383|20375|4075387
1367812800000|2013-05-06 04:00:00|20398|20361|20292|20272|20399|20398|20157|20150|4080238
1367899200000|2013-05-07 04:00:00|20306|20278|20353|20352|20373|20372|20165|20164|3057154
1367985600000|2013-05-08 04:00:00|20312|20266|20475|20474|20485|20482|20257|20250|3190210
1368072000000|2013-05-09 04:00:00|20478|20468|20338|20321|20500|20499|20272|20270|3300715
1368158400000|2013-05-10 04:00:00|20342|20303|20437|20435|20458|20452|20297|20282|2829833
1368417600000|2013-05-13 04:00:00|20430|20375|20250|20249|20447|20440|20224|20222|3105591
1368504000000|2013-05-14 04:00:00|20247|20200|20321|20320|20367|20362|20222|20200|3265225
1368590400000|2013-05-15 04:00:00|20229|20219|20324|20320|20369|20365|20207|20202|3516257
1368676800000|2013-05-16 04:00:00|20400|20379|20470|20456|20659|20655|20400|20379|3980119
1368763200000|2013-05-17 04:00:00|20524|20483|20849|20848|20893|20891|20501|20483|4753324
1369022400000|2013-05-20 04:00:00|20807|20780|20766|20765|20915|20913|20744|20742|3234105
1369108800000|2013-05-21 04:00:00|20754|20700|20876|20875|20949|20947|20701|20699|2689602
1369195200000|2013-05-22 04:00:00|20895|20827|20703|20702|21017|21013|20615|20610|4808440
1369281600000|2013-05-23 04:00:00|20558|20505|20634|20632|20861|20859|20521|20488|4785043
1369368000000|2013-05-24 04:00:00|20467|20466|20579|20578|20643|20639|20444|20442|3031230
1369713600000|2013-05-28 04:00:00|20748|20717|20799|20782|20861|20859|20735|20716|3388125
1369800000000|2013-05-29 04:00:00|20652|20602|20794|20792|20846|20841|20609|20602|3131286
1369886400000|2013-05-30 04:00:00|20720|20708|20956|20921|21099|21098|20720|20678|3961874
1369972800000|2013-05-31 04:00:00|20853|20819|20825|20824|21198|21196|20817|20800|3707759
1370232000000|2013-06-03 04:00:00|20853|20825|20886|20885|21010|21003|20735|20732|3057893
1370318400000|2013-06-04 04:00:00|20876|20850|20618|20617|20900|20890|20511|20506|3265803
1370404800000|2013-06-05 04:00:00|20545|20518|20275|20274|20635|20628|20244|20239|3953009
1370491200000|2013-06-06 04:00:00|20329|20300|20377|20376|20420|20405|20151|20150|3171476
1370577600000|2013-06-07 04:00:00|20489|20457|20628|20627|20633|20627|20412|20370|2499585
1370836800000|2013-06-10 04:00:00|20735|20682|20496|20495|20735|20692|20491|20488|2309792
1370923200000|2013-06-11 04:00:00|20320|20291|20399|20398|20598|20588|20259|20251|2426328
1371009600000|2013-06-12 04:00:00|20481|20442|20119|20118|20524|20519|20053|20051|3152740
1371096000000|2013-06-13 04:00:00|20118|20041|20385|20384|20441|20438|20036|20032|2494628
1371182400000|2013-06-14 04:00:00|20398|20386|20220|20219|20477|20468|20185|20180|2029388
1371441600000|2013-06-17 04:00:00|20347|20320|20310|20304|20518|20515|20258|20252|2764861
1371528000000|2013-06-18 04:00:00|20308|20272|20486|20484|20609|20605|20302|20272|2773840
1371614400000|2013-06-19 04:00:00|20469|20429|20199|20198|20505|20502|20197|20192|2470920
1371700800000|2013-06-20 04:00:00|20095|20065|19746|19745|20170|20150|19729|19728|3925768
1371787200000|2013-06-21 04:00:00|19863|19837|19554|19553|19863|19844|19355|19352|7693234
1372046400000|2013-06-24 04:00:00|19398|19376|19381|19330|19491|19485|19141|19133|3966168
1372132800000|2013-06-25 04:00:00|19557|19516|19500|19498|19561|19558|19323|19312|3257188
1372219200000|2013-06-26 04:00:00|19621|19591|19492|19492|19623|19614|19453|19449|2822058
1372305600000|2013-06-27 04:00:00|19655|19604|19574|19573|19690|19687|19530|19528|2931643
1372392000000|2013-06-28 04:00:00|19174|19137|19105|19085|19268|19262|18846|18841|6913396
1372651200000|2013-07-01 04:00:00|19230|19203|19120|19119|19380|19379|19113|19111|4064973
1372737600000|2013-07-02 04:00:00|19126|19071|19147|19146|19324|19322|19031|19025|2854477
1372824000000|2013-07-03 04:00:00|19099|19060|19325|19324|19423|19419|19057|19050|1739284
1372996800000|2013-07-05 04:00:00|19452|19437|19496|19495|19518|19510|19236|19231|2162346
1373256000000|2013-07-08 04:00:00|19586|19540|19497|19496|19586|19576|19465|19461|2446897
1373342400000|2013-07-09 04:00:00|19190|19164|19126|19125|19282|19276|19080|19077|4830434
1373428800000|2013-07-10 04:00:00|19170|19115|19234|19232|19347|19338|19137|19115|3530072
1373515200000|2013-07-11 04:00:00|19400|19379|19274|19273|19411|19409|19263|19261|3845177
1373601600000|2013-07-12 04:00:00|19346|19297|19201|19200|19370|19363|19160|19159|3963334
1373860800000|2013-07-15 04:00:00|19249|19216|19400|19399|19490|19489|19184|19168|5202388
1373947200000|2013-07-16 04:00:00|19427|19409|19389|19387|19466|19453|19275|19260|3404930
1374033600000|2013-07-17 04:00:00|19500|19468|19456|19444|19500|19476|19312|19310|5139232
1374120000000|2013-07-18 04:00:00|19848|19810|19800|19799|20099|20089|19600|19595|7632894
1374206400000|2013-07-19 04:00:00|19854|19778|19359|19343|19862|19778|19326|19324|5974607
1374465600000|2013-07-22 04:00:00|19385|19328|19403|19402|19578|19576|19364|19328|3026062
1374552000000|2013-07-23 04:00:00|19435|19403|19504|19503|19644|19640|19414|19403|2650891
1374638400000|2013-07-24 04:00:00|19600|19597|19660|19654|19730|19729|19590|19580|2759078
1374724800000|2013-07-25 04:00:00|19649|19622|19723|19722|19784|19782|19569|19565|2783673
1374811200000|2013-07-26 04:00:00|19664|19604|19727|19726|19737|19736|19501|19500|2074713
1375070400000|2013-07-29 04:00:00|19684|19670|19628|19627|19720|19709|19558|19552|1892302
1375156800000|2013-07-30 04:00:00|19736|19689|19605|19601|19784|19780|19584|19579|2241504
1375243200000|2013-07-31 04:00:00|19489|19464|19516|19512|19692|19688|19472|19464|3095155
1375329600000|2013-08-01 04:00:00|19675|19645|19628|19551|19722|19701|19543|19540|2496368
1375416000000|2013-08-02 04:00:00|19560|19535|19417|19412|19565|19549|19323|19322|2638831
1375675200000|2013-08-05 04:00:00|19520|19500|19555|19552|19588|19587|19437|19435|2292942
1375761600000|2013-08-06 04:00:00|19250|19227|19092|19091|19253|19236|19028|19027|5229613
1375848000000|2013-08-07 04:00:00|18970|18940|18860|18849|18994|18990|18806|18805|3593708
1375934400000|2013-08-08 04:00:00|18945|18908|18798|18731|18988|18982|18680|18679|4283165
1376020800000|2013-08-09 04:00:00|18795|18782|18782|18781|18917|18912|18701|18700|2933747
1376280000000|2013-08-12 04:00:00|18728|18707|18909|18908|18956|18951|18700|18686|2654666
1376366400000|2013-08-13 04:00:00|18954|18926|18850|18836|18999|18998|18757|18756|3149551
1376452800000|2013-08-14 04:00:00|18891|18857|18753|18752|18894|18885|18732|18730|2588208
1376539200000|2013-08-15 04:00:00|18634|18615|18586|18584|18700|18698|18547|18543|3400180
1376625600000|2013-08-16 04:00:00|18576|18554|18550|18548|18646|18644|18547|18535|2829874
1376884800000|2013-08-19 04:00:00|18542|18512|18418|18417|18650|18648|18399|18397|2916728
1376971200000|2013-08-20 04:00:00|18441|18403|18463|18458|18564|18559|18320|18316|2869389
1377057600000|2013-08-21 04:00:00|18498|18455|18488|18487|18658|18650|18440|18420|3267467
1377144000000|2013-08-22 04:00:00|18569|18550|18513|18512|18628|18616|18427|18423|2130716
1377230400000|2013-08-23 04:00:00|18564|18534|18537|18536|18575|18564|18460|18450|2029531
1377489600000|2013-08-26 04:00:00|18564|18518|18472|18469|18700|18694|18471|18467|1960644
1377576000000|2013-08-27 04:00:00|18378|18373|18277|18274|18453|18439|18261|18257|2975757
1377662400000|2013-08-28 04:00:00|18299|18266|18221|18216|18347|18328|18111|18110|3524621
1377748800000|2013-08-29 04:00:00|18255|18185|18259|18240|18371|18370|18153|18144|2482132
1377835200000|2013-08-30 04:00:00|18294|18266|18217|18216|18300|18286|18157|18151|2092530
1378180800000|2013-09-03 04:00:00|18390|18357|18385|18384|18439|18428|18252|18250|3036345
1378267200000|2013-09-04 04:00:00|18364|18324|18321|18317|18420|18415|18234|18230|2027166
1378353600000|2013-09-05 04:00:00|18364|18331|18415|18414|18500|18497|18317|18300|2278093
1378440000000|2013-09-06 04:00:00|18468|18440|18300|18299|18499|18490|18271|18265|2550143
1378699200000|2013-09-09 04:00:00|18372|18328|18492|18489|18550|18545|18355|18325|2470406
1378785600000|2013-09-10 04:00:00|18760|18703|18668|18667|18782|18763|18639|18634|2719824
1378872000000|2013-09-11 04:00:00|18716|18681|19064|19063|19087|19085|18700|18681|4439830
1378958400000|2013-09-12 04:00:00|19088|19080|19084|19076|19138|19130|18989|18985|3128225
1379044800000|2013-09-13 04:00:00|19125|19083|19220|19217|19315|19308|19101|19083|3411065
1379304000000|2013-09-16 04:00:00|19386|19336|19309|19308|19481|19480|19262|19259|3414369
1379390400000|2013-09-17 04:00:00|19344|19291|19210|19209|19415|19402|19184|19183|2678728
1379476800000|2013-09-18 04:00:00|19267|19211|19435|19434|19489|19486|19215|19200|3504706
1379563200000|2013-09-19 04:00:00|19420|19388|19336|19335|19489|19485|19324|19322|2726255
1379649600000|2013-09-20 04:00:00|19428|19381|19026|19024|19443|19430|19016|19011|5447206
1379908800000|2013-09-23 04:00:00|19007|18927|19110|19109|19241|19234|18986|18927|2847292
1379995200000|2013-09-24 04:00:00|19083|19074|18999|18998|19156|19148|18967|18964|2487166
1380081600000|2013-09-25 04:00:00|19016|18975|18954|18953|19067|19046|18854|18850|2401429
1380168000000|2013-09-26 04:00:00|19035|19010|19026|19024|19176|19174|18947|18942|1831781
1380254400000|2013-09-27 04:00:00|18892|18892|18715|18680|18901|18892|18649|18645|3495802
1380513600000|2013-09-30 04:00:00|18563|18545|18529|18526|18675|18670|18441|18434|3096176
1380600000000|2013-10-01 04:00:00|18538|18505|18637|18633|18668|18665|18468|18465|2342643
1380686400000|2013-10-02 04:00:00|18552|18535|18497|18496|18634|18626|18442|18440|3128289
1380772800000|2013-10-03 04:00:00|18496|18470|18395|18394|18496|18490|18304|18300|2975990
1380859200000|2013-10-04 04:00:00|18446|18410|18420|18419|18514|18508|18361|18350|2487854
1381118400000|2013-10-07 04:00:00|18206|18185|18201|18200|18331|18330|18200|18185|3726410
1381204800000|2013-10-08 04:00:00|18205|18189|17881|17880|18205|18189|17873|17871|5183799
1381291200000|2013-10-09 04:00:00|17957|17937|18129|18128|18169|18166|17918|17910|4144196
1381377600000|2013-10-10 04:00:00|18325|18272|18470|18469|18472|18471|18249|18229|3285669
1381464000000|2013-10-11 04:00:00|18549|18525|18622|18619|18624|18622|18430|18413|2934472
1381723200000|2013-10-14 04:00:00|18554|18533|18691|18688|18700|18698|18450|18433|2345689
1381809600000|2013-10-15 04:00:00|18561|18516|18462|18451|18600|18594|18426|18421|3094056
1381896000000|2013-10-16 04:00:00|18560|18512|18614|18613|18672|18665|18509|18480|3842984
1381982400000|2013-10-17 04:00:00|17380|17352|17477|17476|17700|17699|17259|17257|20427096
1382068800000|2013-10-18 04:00:00|17471|17466|17377|17372|17500|17499|17327|17325|9771066
1382328000000|2013-10-21 04:00:00|17450|17441|17283|17282|17475|17470|17265|17263|6605839
1382414400000|2013-10-22 04:00:00|17339|17335|17497|17496|17558|17555|17302|17295|6337257
1382500800000|2013-10-23 04:00:00|17498|17483|17578|17577|17599|17598|17443|17440|5081922
1382587200000|2013-10-24 04:00:00|17674|17639|17781|17780|17789|17788|17629|17625|4975335
1382673600000|2013-10-25 04:00:00|17840|17804|17691|17626|17910|17908|17627|17626|4364309
1382932800000|2013-10-28 04:00:00|17737|17700|17752|17747|17789|17788|17626|17620|3290268
1383019200000|2013-10-29 04:00:00|17771|17756|18226|18210|18234|18232|17753|17750|8459684
1383105600000|2013-10-30 04:00:00|18188|18167|18029|18023|18220|18212|17986|17900|4965245
1383192000000|2013-10-31 04:00:00|17999|17964|17931|17930|18168|18157|17905|17904|3587667
1383278400000|2013-11-01 04:00:00|18012|17937|17925|17924|18039|18033|17890|17885|3262999
1383541200000|2013-11-04 05:00:00|18015|17990|18029|18028|18081|18079|17936|17934|3193531
1383627600000|2013-11-05 05:00:00|17981|17911|17783|17782|17981|17975|17773|17772|5127114
1383714000000|2013-11-06 05:00:00|17800|17775|17920|17919|17975|17973|17787|17775|4182875
1383800400000|2013-11-07 05:00:00|17999|17965|18002|18001|18141|18133|17978|17965|4782993
1383886800000|2013-11-08 05:00:00|17885|17863|18088|17995|18088|18005|17736|17735|5818863
1384146000000|2013-11-11 05:00:00|18044|18003|18289|18288|18341|18339|18009|18003|4914832
1384232400000|2013-11-12 05:00:00|18266|18217|18315|18314|18407|18403|18234|18217|4042475
1384318800000|2013-11-13 05:00:00|18266|18225|18348|18346|18355|18353|18160|18158|4275653
1384405200000|2013-11-14 05:00:00|18059|18020|18238|18216|18320|18317|17974|17966|5563119
1384491600000|2013-11-15 05:00:00|18240|18200|18322|18320|18328|18326|18119|18112|4709172
1384750800000|2013-11-18 05:00:00|18393|18333|18453|18447|18499|18498|18342|18327|4864457
1384837200000|2013-11-19 05:00:00|18472|18440|18520|18518|18621|18619|18439|18428|4215708
1384923600000|2013-11-20 05:00:00|18539|18505|18519|18518|18624|18623|18465|18464|3224075
1385010000000|2013-11-21 05:00:00|18558|18521|18416|18403|18581|18564|18342|18341|4196251
1385096400000|2013-11-22 05:00:00|18407|18350|18126|18125|18499|18498|18000|17992|7288938
1385355600000|2013-11-25 05:00:00|18064|18018|17911|17890|18075|18061|17784|17782|6480976
1385442000000|2013-11-26 05:00:00|17878|17848|17744|17743|17898|17890|17741|17740|4686563
1385528400000|2013-11-27 05:00:00|17802|17781|17900|17896|18018|18015|17792|17781|4229087
1385701200000|2013-11-29 05:00:00|17954|17910|18070|17926|18076|18075|17900|17898|2119091
1385960400000|2013-12-02 05:00:00|17959|17929|17735|17732|17959|17957|17714|17712|3863677
1386046800000|2013-12-03 05:00:00|17700|17690|17606|17605|17823|17820|17566|17562|5180779
1386133200000|2013-12-04 05:00:00|17546|17525|17584|17552|17750|17749|17518|17513|4560171
1386219600000|2013-12-05 05:00:00|17617|17606|17608|17603|17686|17685|17533|17528|3897077
1386306000000|2013-12-06 05:00:00|17673|17650|17764|17763|17800|17799|17603|17601|3846426
1386565200000|2013-12-09 05:00:00|17800|17781|17753|17752|17818|17815|17683|17682|2994365
1386651600000|2013-12-10 05:00:00|17713|17690|17716|17715|17767|17765|17608|17605|3452164
1386738000000|2013-12-11 05:00:00|17719|17683|17527|17517|17776|17767|17511|17510|3238449
1386824400000|2013-12-12 05:00:00|17516|17505|17338|17337|17580|17576|17331|17330|4410337
1386910800000|2013-12-13 05:00:00|17369|17344|17285|17280|17438|17435|17275|17273|3433228
1387170000000|2013-12-16 05:00:00|17307|17306|17792|17790|17835|17833|17280|17272|6314694
1387256400000|2013-12-17 05:00:00|17754|17741|17579|17578|17754|17743|17517|17510|4077035
1387342800000|2013-12-18 05:00:00|17647|17627|17874|17873|17874|17873|17494|17483|4738681
1387429200000|2013-12-19 05:00:00|17818|17780|18027|18018|18053|18052|17807|17780|4476960
1387515600000|2013-12-20 05:00:00|18035|18014|18118|18041|18200|18199|18028|18008|4899494
1387774800000|2013-12-23 05:00:00|18109|18091|18224|18223|18293|18292|18070|18061|3151463
1387861200000|2013-12-24 05:00:00|18210|18181|18327|18324|18350|18349|18192|18181|1303262
1388034000000|2013-12-26 05:00:00|18354|18350|18536|18535|18557|18555|18351|18350|2744385
1388120400000|2013-12-27 05:00:00|18600|18582|18510|18509|18650|18645|18456|18455|2854952
1388379600000|2013-12-30 05:00:00|18563|18530|18636|18635|18670|18668|18481|18467|2490280
1388466000000|2013-12-31 05:00:00|18656|18636|18750|18746|18780|18779|18631|18630|2626970
1388638800000|2014-01-02 05:00:00|18710|18693|18552|18551|18747|18733|18521|18517|3575812
1388725200000|2014-01-03 05:00:00|18587|18563|18679|18560|18735|18734|18535|18528|2893949
1388984400000|2014-01-06 05:00:00|18731|18709|18602|18601|18737|18735|18533|18527|3071923
1389070800000|2014-01-07 05:00:00|18662|18638|18976|18965|19036|19035|18639|18638|4961222
1389157200000|2014-01-08 05:00:00|18936|18908|18791|18790|18947|18936|18728|18726|3762778
1389243600000|2014-01-09 05:00:00|18895|18870|18740|18739|18950|18948|18660|18655|3530961
1389330000000|2014-01-10 05:00:00|18780|18741|18727|18726|18857|18856|18629|18628|3123058
1389589200000|2014-01-13 05:00:00|18949|18600|18498|18421|18969|18729|18387|18320|4722085
1389675600000|2014-01-14 05:00:00|18770|18088|18590|18550|18770|18642|18395|18088|3808703
1389762000000|2014-01-15 05:00:00|18936|18661|18799|18774|18950|18865|18557|18453|3974010
1389848400000|2014-01-16 05:00:00|18899|18680|18850|18807|18899|18898|18701|18680|3934575
1389934800000|2014-01-17 05:00:00|18947|18786|19003|18980|19081|19079|18794|18786|6236437
1390280400000|2014-01-21 05:00:00|19276|19033|18375|18345|19750|19300|18070|18050|9669551
1390366800000|2014-01-22 05:00:00|18350|17967|18275|18270|18350|18347|17973|17967|12195904
1390453200000|2014-01-23 05:00:00|18379|18251|18273|18243|18440|18369|18081|18064|5954468
1390539600000|2014-01-24 05:00:00|18466|17824|17999|17970|18505|18278|17979|17824|5328344
1390798800000|2014-01-27 05:00:00|18011|17950|17810|17741|18011|18011|17755|17721|4280231
1390885200000|2014-01-28 05:00:00|17964|17633|17799|17750|17964|17840|17620|17405|4354068
1390971600000|2014-01-29 05:00:00|18112|17405|17769|17660|18112|17851|17555|17405|4065408
1391058000000|2014-01-30 05:00:00|18100|17415|17718|17686|18100|17781|17591|17415|3749580
1391144400000|2014-01-31 05:00:00|17914|17405|17707|17650|17914|17782|17536|17405|4152715
1391403600000|2014-02-03 05:00:00|17826|17500|17338|17293|17826|17678|17273|17271|5943511
1391490000000|2014-02-04 05:00:00|17500|17338|17297|17255|17500|17400|17240|17236|3604142
1391576400000|2014-02-05 05:00:00|17348|17200|17476|17401|17497|17495|17211|17170|3620081
1391662800000|2014-02-06 05:00:00|17400|17318|17491|17461|17786|17485|17362|17318|3321693
1391749200000|2014-02-07 05:00:00|17600|17338|17734|17666|17758|17753|17470|17338|3959980
1392008400000|2014-02-10 05:00:00|17800|17338|17795|17768|17800|17768|17642|17338|3023436
1392094800000|2014-02-11 05:00:00|17800|17415|17987|17940|18048|18038|17681|17415|3764917
1392181200000|2014-02-12 05:00:00|18311|17584|18024|18004|18311|18124|17944|17584|3445843
1392267600000|2014-02-13 05:00:00|18145|17780|18236|18165|18236|18233|17780|17780|3850995
1392354000000|2014-02-14 05:00:00|18383|17905|18387|18346|18443|18442|18118|17905|3964637
1392699600000|2014-02-18 05:00:00|18368|18316|18318|18287|18412|18400|18249|18210|3682915
1392786000000|2014-02-19 05:00:00|18318|18287|18345|18298|18499|18498|18249|18130|3869219
1392872400000|2014-02-20 05:00:00|18345|18298|18460|18426|18500|18485|18262|17962|4064723
1392958800000|2014-02-21 05:00:00|18460|18426|18273|18252|18633|18570|18264|17962|4525388
1393218000000|2014-02-24 05:00:00|18290|18275|18365|18320|18558|18515|18290|17962|3735003
1393304400000|2014-02-25 05:00:00|18365|18320|18419|18325|18639|18460|18290|17962|3288151
1393390800000|2014-02-26 05:00:00|18419|18350|18417|18385|18528|18527|18350|18350|3231054
1393477200000|2014-02-27 05:00:00|18417|18385|18555|18531|18639|18595|18342|18250|3035947
1393563600000|2014-02-28 05:00:00|18555|18531|18516|18495|18639|18610|18373|18300|3444517
1393822800000|2014-03-03 05:00:00|18516|18495|18440|18346|18516|18495|18283|18250|3223568
1393909200000|2014-03-04 05:00:00|18440|18346|18643|18610|18719|18715|18440|18310|3641037
1393995600000|2014-03-05 05:00:00|18643|18610|18750|18701|18838|18794|18643|18459|2838001
1394082000000|2014-03-06 05:00:00|18750|18701|18780|18757|18839|18837|18702|18310|3096189
1394168400000|2014-03-07 05:00:00|18780|18757|18768|18746|18893|18891|18718|18628|3399071
1394424000000|2014-03-10 04:00:00|18900|18600|18699|18602|18900|18833|18585|18547|3977234
1394510400000|2014-03-11 04:00:00|18699|18602|18676|18624|18845|18841|18605|18310|3648664
1394596800000|2014-03-12 04:00:00|18676|18624|18660|18602|18745|18741|18575|18500|4066317
1394683200000|2014-03-13 04:00:00|18660|18602|18486|18402|18900|18698|18372|18369|4116728
1394769600000|2014-03-14 04:00:00|18447|18402|18195|18190|18447|18426|18190|18057|4537381
1395028800000|2014-03-17 04:00:00|18900|18100|18599|18553|18900|18632|18250|18100|3972052
1395115200000|2014-03-18 04:00:00|18790|18540|18600|18585|18790|18789|18541|18540|3222797
1395201600000|2014-03-19 04:00:00|18881|18011|18490|18423|18881|18696|18358|18011|3450329
1395288000000|2014-03-20 04:00:00|18835|18417|18790|18731|18835|18825|18420|18417|4293102
1395374400000|2014-03-21 04:00:00|18889|18640|18700|18650|18889|18868|18641|18640|5899475
1395633600000|2014-03-24 04:00:00|18900|18667|18863|18800|18944|18941|18692|18667|4833994
1395720000000|2014-03-25 04:00:00|18945|18400|19510|19500|19555|19540|18765|18400|9360181
1395806400000|2014-03-26 04:00:00|19600|19600|19298|19236|19600|19600|19197|19196|5740951
1395892800000|2014-03-27 04:00:00|19312|18902|18990|18978|19566|19310|18933|18902|5706318
1395979200000|2014-03-28 04:00:00|19500|18902|19063|19045|19500|19261|18920|18902|4427941
1396238400000|2014-03-31 04:00:00|19500|18902|19267|19249|19500|19375|19090|18902|6052132
1396324800000|2014-04-01 04:00:00|19566|18902|19468|19428|19650|19512|19280|18902|4499670
1396411200000|2014-04-02 04:00:00|19560|19000|19369|19320|19560|19452|19250|19000|4188813
1396497600000|2014-04-03 04:00:00|19560|19000|19285|19223|19560|19365|19237|19000|3438405
1396584000000|2014-04-04 04:00:00|19259|19000|19218|19184|19560|19395|19129|19000|5047059
1396843200000|2014-04-07 04:00:00|19346|18902|19473|19452|19531|19530|19096|18902|5511290
1396929600000|2014-04-08 04:00:00|19490|19197|19358|19337|19560|19425|19275|19024|4040230
1397016000000|2014-04-09 04:00:00|19559|19067|19664|19621|19700|19696|19363|19055|4545204
1397102400000|2014-04-10 04:00:00|19630|19400|19635|19570|19922|19920|19548|19347|7248632
1397188800000|2014-04-11 04:00:00|19838|19368|19513|19500|19838|19689|19438|19368|3874820
1397448000000|2014-04-14 04:00:00|19731|19368|19799|19680|19824|19824|19458|19368|4552992
1397534400000|2014-04-15 04:00:00|19850|19533|19767|19711|19850|19759|19546|19368|4071438
1397620800000|2014-04-16 04:00:00|19800|19715|18836|18814|19871|19865|18769|18751|7098318
1397707200000|2014-04-17 04:00:00|19000|18771|19039|19001|19100|19068|18712|18700|9494805
1398052800000|2014-04-21 04:00:00|18989|18959|19225|19213|19280.5|19280|18978|18959|4568582
1398139200000|2014-04-22 04:00:00|19281|19150|19217|19177|19300|19298|19127|19119|3168148
1398225600000|2014-04-23 04:00:00|19238|19173|19289|19241|19300|19250|19012|19011|3930774
1398312000000|2014-04-24 04:00:00|19300|18973|19065|19003|19300|19235|19007|18955|3777387
1398398400000|2014-04-25 04:00:00|19246|18866|19005|18964|19249|19045|18912|18866|3217321
1398657600000|2014-04-28 04:00:00|19201|18792|19348|19292|19399|19399|19024|18792|4697190
1398744000000|2014-04-29 04:00:00|19410|19121|19500|19485|19594|19591|19345|19121|3856239
1398830400000|2014-04-30 04:00:00|19610|19191|19645|19626|19700|19685|19450|19112|3099892
1398916800000|2014-05-01 04:00:00|19710|19557|19389|19355|19710|19650|19318|19310|3011240
1399003200000|2014-05-02 04:00:00|19531|19238|19120|19112|19531|19451|19120|19112|2336308
1399262400000|2014-05-05 04:00:00|19373|18962|19148|19094|19373|19146|18980|18962|1616700
1399348800000|2014-05-06 04:00:00|19374|18923|19020|18981|19412|19126|18928|18923|2499026
1399435200000|2014-05-07 04:00:00|18979|18716|18955|18905|19200|19026|18694|18693|3017585
1399521600000|2014-05-08 04:00:00|19183|18699|18909|18842|19183|19053|18829|18699|1852778
1399608000000|2014-05-09 04:00:00|19119|18637|19013|18977|19119|19054|18845|18631|1659385
1399867200000|2014-05-12 04:00:00|19293|18808|19285|19255|19307|19301|19050|18618|3150043
1399953600000|2014-05-13 04:00:00|19412|19151|19259|19204|19412|19303|19178|19151|1615891
1400040000000|2014-05-14 04:00:00|19412|19151|18919|18887|19412|19200|18819|18818|3749726
1400126400000|2014-05-15 04:00:00|19130|18648|18659|18631|19130|18893|18619|18615|3361026
1400212800000|2014-05-16 04:00:00|18883|18551|18768|18706|18883|18739|18591|18551|2782747
1400472000000|2014-05-19 04:00:00|18917|18551|18710|18681|19124|18712|18604|18551|2610511
1400558400000|2014-05-20 04:00:00|18926|18551|18540|18514|18926|18668|18473|18447|2170711
1400644800000|2014-05-21 04:00:00|18625|18501|18656|18626|18719|18710|18500|18495|2020076
1400731200000|2014-05-22 04:00:00|18888|18412|18580|18568|18912|18665|18505|18412|1650339
1400817600000|2014-05-23 04:00:00|18809|18335|18618|18594|18912|18609|18535|18300|1881420
1401163200000|2014-05-27 04:00:00|18699|18600|18473|18462|18699|18647|18394|18392|3784495
1401249600000|2014-05-28 04:00:00|18529|18300|18370|18306|18529|18488|18295|18294|2808572
1401336000000|2014-05-29 04:00:00|18529|18087|18376|18356|18529|18391|18233|18087|2214425
1401422400000|2014-05-30 04:00:00|18444|18117|18429|18377|18475|18454|18251|18011|3061834
1401681600000|2014-06-02 04:00:00|18530|18246|18569|18546|18631|18628|18462|18245|2464382
1401768000000|2014-06-03 04:00:00|18774|18308|18458|18417|18912|18660|18413|18172|1853098
1401854400000|2014-06-04 04:00:00|18650|18204|18451|18438|18650|18530|18417|18182|1841955
1401940800000|2014-06-05 04:00:00|18500|18216|18600|18585|18610|18607|18399|18150|2074013
1402027200000|2014-06-06 04:00:00|18765|18590|18671|18615|18765|18759|18591|18590|2410090
1402286400000|2014-06-09 04:00:00|18672|18604|18621|18593|18765|18762|18597|18381|1782184
1402372800000|2014-06-10 04:00:00|18822|18348|18450|18411|18824|18613|18383|18348|3138639
1402459200000|2014-06-11 04:00:00|18420|18349|18250|18237|18420|18414|18202|18201|3338002
1402545600000|2014-06-12 04:00:00|18255|18091|18168|18105|18255|18255|18093|18091|3632411
1402632000000|2014-06-13 04:00:00|18120|18011|18256|18251|18299|18296|18065|18011|2054867
1402891200000|2014-06-16 04:00:00|18250|18011|18253|18221|18412|18270|18124|18011|2422708
1402977600000|2014-06-17 04:00:00|18412|18011|18226|18207|18412|18310|18157|18011|1969486
1403064000000|2014-06-18 04:00:00|18412|18011|18315|18263|18412|18360|18180|18011|2638759
1403150400000|2014-06-19 04:00:00|18412|18108|18228|18207|18460|18450|18195|18100|2723276
1403236800000|2014-06-20 04:00:00|18511|18100|18180|18165|18511|18280|18141|18100|6221366
1403496000000|2014-06-23 04:00:00|18396|18011|18234|18156|18400|18224|18101|18011|2584171
1403582400000|2014-06-24 04:00:00|18300|18065|18115|18090|18300|18298|18066|18065|2775408
1403668800000|2014-06-25 04:00:00|18295|18011|18079|18067|18463|18111|18012|18002|2185614
1403755200000|2014-06-26 04:00:00|18285|17824|18065|18006|18478|18136|17931|17806|2653373
1403841600000|2014-06-27 04:00:00|18239|17779|18168|18111|18571|18244|17979|17779|3254965
1404100800000|2014-06-30 04:00:00|18193|18026|18156|18120|18193|18187|18026|18026|2926774
1404187200000|2014-07-01 04:00:00|18334|17918|18626|18601|18728|18726|18170|17890|5348750
1404273600000|2014-07-02 04:00:00|19100|18400|18839|18811|19100|18899|18600|18400|4269006
1404360000000|2014-07-03 04:00:00|18939|18735|18845|18841|18939|18925|18737|18735|1713222
1404705600000|2014-07-07 04:00:00|19032|18553|18804|18782|19100|18826|18746|18409|2123618
1404792000000|2014-07-08 04:00:00|19000|18700|18770|18710|19000|18790|18639|18636|2460377
1404878400000|2014-07-09 04:00:00|18794|18689|18865|18820|18890|18889|18691|18689|2431374
1404964800000|2014-07-10 04:00:00|18805|18621|18765|18740|18805|18801|18629|18621|2587564
1405051200000|2014-07-11 04:00:00|18800|18560|18826|18790|18885|18834|18672|18521|1935095
1405310400000|2014-07-14 04:00:00|19071|18715|18997|18987|19099|19043|18825|18715|3773990
1405396800000|2014-07-15 04:00:00|19112|18728|19230|19218|19390|19300|18822|18675|3709760
1405483200000|2014-07-16 04:00:00|19218|19150|19311|19250|19388|19336|19092|19076|6476523
1405569600000|2014-07-17 04:00:00|19330|19100|18900|18800|19796|19785|18845|18800|7588243
1405656000000|2014-07-18 04:00:00|18980|18721|19245|19201|19350|19323|18925|18721|6583582
1405915200000|2014-07-21 04:00:00|19250|18925|19098|19061|19250|19195|18929|18925|3430254
1406001600000|2014-07-22 04:00:00|19347|19094|19400|19360|19472|19470|19148|19094|4106176
1406088000000|2014-07-23 04:00:00|19560|19180|19360|19335|19560|19485|19325|19180|2996790
1406174400000|2014-07-24 04:00:00|19470|19180|19515|19500|19566|19559|19363|19180|2841960
1406260800000|2014-07-25 04:00:00|19606|19180|19509|19432|19606|19588|19380|19180|2698111
1406520000000|2014-07-28 04:00:00|19606|19205|19598|19535|19650|19636|19382|19180|2660281
1406606400000|2014-07-29 04:00:00|19788|19291|19477|19450|19822|19603|19457|19291|2681541
1406692800000|2014-07-30 04:00:00|19822|19180|19425|19370|19822|19593|19292|19180|3068168
1406779200000|2014-07-31 04:00:00|19429|19180|19196|19171|19429|19426|19155|19154|3460125
1406865600000|2014-08-01 04:00:00|19150|18889|18907|18905|19150|19141|18886|18886|4077523
1407124800000|2014-08-04 04:00:00|19192|18696|18955|18931|19422|18992|18861|18696|1596101
1407211200000|2014-08-05 04:00:00|19191|18840|18725|18710|19191|18905|18647|18620|2505171
1407297600000|2014-08-06 04:00:00|18682|18444|18615|18577|18688|18684|18445|18444|2921850
1407384000000|2014-08-07 04:00:00|18799|18377|18448|18430|18799|18680|18361|18003|2143795
1407470400000|2014-08-08 04:00:00|18415|18332|18660|18625|18667|18666|18332|18332|2028590
1407729600000|2014-08-11 04:00:00|18799|18476|18778|18725|18912|18836|18632|18422|1866370
1407816000000|2014-08-12 04:00:00|18912|18542|18753|18727|19000|18900|18686|18535|1352333
1407902400000|2014-08-13 04:00:00|18912|18558|18829|18780|18912|18838|18740|18558|1367707
1407988800000|2014-08-14 04:00:00|18912|18560|18839|18789|19000|18817|18694|18560|1453242
1408075200000|2014-08-15 04:00:00|18912|18422|18831|18741|18912|18885|18683|18422|1971558
1408334400000|2014-08-18 04:00:00|18912|18581|18955|18940|18983|18980|18770|18422|1889533
1408420800000|2014-08-19 04:00:00|19203|18720|19006|18979|19400|19024|18940|18567|1407788
1408507200000|2014-08-20 04:00:00|19009|18751|19034|19003|19050|19038|18927|18697|1480908
1408593600000|2014-08-21 04:00:00|19153|19000|19134|19123|19250|19206|19052|18750|1896332
1408680000000|2014-08-22 04:00:00|19377|18890|19080|19045|19377|19183|19031|18890|1329384
1408939200000|2014-08-25 04:00:00|19333|18863|19120|19090|19400|19180|19072|18846|1326456
1409025600000|2014-08-26 04:00:00|19400|19128|19327|19299|19400|19352|19103|19090|2257804
1409112000000|2014-08-27 04:00:00|19400|19062|19234|19203|19414|19406|19159|18876|1679794
1409198400000|2014-08-28 04:00:00|19229.86|19066|19229.86|19203|19229.86|19229|19073|19066|1071767
1409284800000|2014-08-29 04:00:00|19400|18977|19247|19201|19400|19274|19117|18977|1648001
1409630400000|2014-09-02 04:00:00|19400|19013|19154|19142|19400|19295|19097|18856|2143356
1409716800000|2014-09-03 04:00:00|19400|18918|19195|19155|19400|19293|19165|18918|1339510
1409803200000|2014-09-04 04:00:00|19407|18920|19110|19073|19500|19268|19009|18919|2047877
1409889600000|2014-09-05 04:00:00|19490|18637|19150|19103|19500|19175|18995|18623|1558227
1410148800000|2014-09-08 04:00:00|19342|18857|19040|18980|19500|19101|18954|18700|1701597
1410235200000|2014-09-09 04:00:00|19074|18973|19015|18990|19074|19071|18983|18973|1710860
1410321600000|2014-09-10 04:00:00|19215|18978|19183|19120|19215|19213|19000|18978|2030808
1410408000000|2014-09-11 04:00:00|19278|19012|19172|19020|19278|19270|19015|19012|1797672
1410494400000|2014-09-12 04:00:00|19410|18923|19158|19102|19500|19160|19059|18737|2170724
1410753600000|2014-09-15 04:00:00|19249|19058|19200|19183|19249|19247|19060|19058|1818196
1410840000000|2014-09-16 04:00:00|19402|18916|19310|19081|19427|19355|19089|18916|1981073
1410926400000|2014-09-17 04:00:00|19500|19032|19269|19087|19500|19355|19235|18885|2064602
1411012800000|2014-09-18 04:00:00|19500|19045|19361|19282|19500|19413|19277|18900|2045225
1411099200000|2014-09-19 04:00:00|19500|19319|19445|19432|19500|19485|19321|19319|5373389
1411358400000|2014-09-22 04:00:00|19414|19263|19300|19280|19414|19411|19264|19263|2412583
1411444800000|2014-09-23 04:00:00|19307|19130|19180|19130|19307|19299|19130|19130|2399392
1411531200000|2014-09-24 04:00:00|19408|18921|19244|19231|19500|19243|18997|18700|2335025
1411617600000|2014-09-25 04:00:00|19453|18966|18940|18930|19500|19227|18898|18780|3206048
1411704000000|2014-09-26 04:00:00|19033|18861|19006|18922|19033|19033|18866|18861|1890635
1411963200000|2014-09-29 04:00:00|19178|18895|18978|18928|19185|18994|18822|18805|1848786
1412049600000|2014-09-30 04:00:00|19085|18915|18982|18951|19085|19084|18931|18915|1972011
1412136000000|2014-10-01 04:00:00|19040|18700|18765|18724|19040|19027|18681|18679|2551884
1412222400000|2014-10-02 04:00:00|18965|18489|18707|18680|19095|18774|18625|18477|1775129
1412308800000|2014-10-03 04:00:00|19295|18477|18893|18851|19295|18936|18758|18477|2160562
1412568000000|2014-10-06 04:00:00|19089|18866|18903|18866|19089|19083|18871|18866|1667635
1412654400000|2014-10-07 04:00:00|19057|18653|18584|18565|19057|18862|18531|18477|2312640
1412740800000|2014-10-08 04:00:00|18822|18385|18933|18901|19000|18960|18557|18385|2074448
1412827200000|2014-10-09 04:00:00|19057|18731|18589|18545|19057|18938|18580|18398|1865414
1412913600000|2014-10-10 04:00:00|18812|18385|18629|18506|19000|18769|18511|18385|4027721
1413172800000|2014-10-13 04:00:00|18665|18302|18370|18353|18665|18662|18340|18302|2660512
1413259200000|2014-10-14 04:00:00|18601|18359|18598|18451|18601|18558|18361|18359|2841873
1413345600000|2014-10-15 04:00:00|18651|18200|18149|18020|18651|18375|17878|17872|5309990
1413432000000|2014-10-16 04:00:00|18148|17925|18098|17984|18148|18146|17843|17843|4363462
1413518400000|2014-10-17 04:00:00|18284|17984|18208|18207|18284|18282|18030|17984|3341851
1413777600000|2014-10-20 04:00:00|18446|18174|16918|16914|18446|18400|16523|16520|20456883
1413864000000|2014-10-21 04:00:00|16740|16630|16320|16293|16840|16828|16169|16168|17494847
1413950400000|2014-10-22 04:00:00|16349|16170|16225|16181|16543|16541|16127|16125|9481210
1414036800000|2014-10-23 04:00:00|16425|16131|16235|16210|16500|16300|16155|16131|6423641
1414123200000|2014-10-24 04:00:00|16390|16131|16207|16160|16390|16239|16146|16120|5130185
1414382400000|2014-10-27 04:00:00|16388|16146|16214|16164|16390|16290|16155|16100|4178792
1414468800000|2014-10-28 04:00:00|16390|16152|16340|16310|16390|16356|16182|16150|6635320
1414555200000|2014-10-29 04:00:00|16431|16300|16407|16327|16462|16452|16276|16275|3931226
1414641600000|2014-10-30 04:00:00|16481|16276|16449|16428|16481|16461|16281|16185|2913832
1414728000000|2014-10-31 04:00:00|16598|16541|16432|16418|16598|16581|16362|16308|4465998
1414990800000|2014-11-03 05:00:00|16483|16375|16436|16428|16500|16470|16338|16337|3365061
1415077200000|2014-11-04 05:00:00|16483|16334|16280|16259|16483|16436|16225|16200|3292257
1415163600000|2014-11-05 05:00:00|16500|16247|16197|16165|16500|16350|16157|16150|3205310
1415250000000|2014-11-06 05:00:00|16150|16100|16159|16146|16256|16151|16006|16003|3146488
1415336400000|2014-11-07 05:00:00|16318|16075|16200|16188|16318|16220|16086|16075|2554458
1415595600000|2014-11-10 05:00:00|16240|16105|16370|16320|16447|16444|16177|16105|4145390
1415682000000|2014-11-11 05:00:00|16320|16161|16330|16323|16500|16391|16261|16090|2909163
1415768400000|2014-11-12 05:00:00|16500|16090|16188|16169|16500|16314|16150|16090|2667044
1415854800000|2014-11-13 05:00:00|16325|16090|16280|16263|16325|16278|16184|16090|2598438
1415941200000|2014-11-14 05:00:00|16336|16090|16424|16392|16450|16447|16182|16090|3719958
1416200400000|2014-11-17 05:00:00|16500|16320|16446|16401|16500|16493|16373|16320|3552614
1416286800000|2014-11-18 05:00:00|16500|16226|16200|16189|16500|16470|16192|16181|4001952
1416373200000|2014-11-19 05:00:00|16394|16152|16142|16121|16394|16217|16098|16096|2879000
1416459600000|2014-11-20 05:00:00|16325|16122|16098|16070|16325|16132|15984|15980|3329398
1416546000000|2014-11-21 05:00:00|16321|15980|16117|16094|16365|16200|16077|15980|3144129
1416805200000|2014-11-24 05:00:00|16260|16000|16218|16200|16450|16383|16112|16000|5652860
1416891600000|2014-11-25 05:00:00|16332|16026|16182|16152|16396|16343|16130|16026|2743252
1416978000000|2014-11-26 05:00:00|16282|16010|16215|16170|16282|16211|16105|16010|3306989
1417150800000|2014-11-28 05:00:00|16275|16233|16229|16226|16338|16334|16145|16141|1701945
1417410000000|2014-12-01 05:00:00|16295|16197|16184|16154|16399|16301|16136|15988|3047335
1417496400000|2014-12-02 05:00:00|16272|16010|16289|16256|16289|16271|16154|16010|2383974
1417582800000|2014-12-03 05:00:00|16400|16262|16472|16435|16474|16463|16210|16054|3900301
1417669200000|2014-12-04 05:00:00|16480|16402|16405|16303|16501|16475|16301|16300|2888620
1417755600000|2014-12-05 05:00:00|16501|16181|16331|16328|16501|16438|16292|16181|2052927
1418014800000|2014-12-08 05:00:00|16501|16103|16199|16173|16501|16310|16155|16010|2238283
1418101200000|2014-12-09 05:00:00|16288|16170|16310|16276|16501|16298|16073|16010|2965065
1418187600000|2014-12-10 05:00:00|16501|16086|16090|16032|16501|16315|16005|16001|3162288
1418274000000|2014-12-11 05:00:00|16450|16003|16119|16059|16450|16291|16050|16001|3121504
1418360400000|2014-12-12 05:00:00|16250|16003|15555|15550|16250|16050|15516|15512|6931210
1418619600000|2014-12-15 05:00:00|15815|15512|15344|15311|15826|15671|15285|15200|4667892
1418706000000|2014-12-16 05:00:00|15533|15139|15199|15101|15750|15486|15056|15005|4889936
1418792400000|2014-12-17 05:00:00|15200|15005|15400|15193|15400|15320|15111|15002|3984952
1418878800000|2014-12-18 05:00:00|15497|15200|15789|15767|15798|15790|15325|15123|5014328
1418965200000|2014-12-19 05:00:00|15800|15603|15890|15833|16043|16041|15715|15471|6936691
1419224400000|2014-12-22 05:00:00|15949|15690|16144|16110|16191|16190|15854|15690|3843318
1419310800000|2014-12-23 05:00:00|16263|15932|16267|16224|16344|16289|16170|15900|2964605
1419397200000|2014-12-24 05:00:00|16299|16161|16187|16182|16299|16298|16162|16161|1350766
1419570000000|2014-12-26 05:00:00|16235|16165|16235|16234|16310|16309|16206|16165|1437707
1419829200000|2014-12-29 05:00:00|16389|16190|16070|16051|16442|16225|15947|15945|2592384
1419915600000|2014-12-30 05:00:00|16209|15887|16034|16008|16209|16081|15976|15887|2327017
1420002000000|2014-12-31 05:00:00|16200|15950|16046|16044|16200|16149|16041|15950|2919432
1420174800000|2015-01-02 05:00:00|16200|15950|16190|16152|16473|16329|16094|15677|3897295
1420434000000|2015-01-05 05:00:00|16389|16000|15995|15957|16401|16200|15922|15887|3736603
1420520400000|2015-01-06 05:00:00|16128|15720|15735|15625|16199|15983|15519|15508|5015478
1420606800000|2015-01-07 05:00:00|15759|15432|15577|15539|15759|15759|15407|15403|3779915
1420693200000|2015-01-08 05:00:00|15788|15389|15865|15824|15985|15904|15569|15226|3458868
1420779600000|2015-01-09 05:00:00|16028|15670|15909|15865|16034|16028|15727|15670|3667351
1421038800000|2015-01-12 05:00:00|16031|15754|15669|15650|16031|15926|15576|15576|3531659
1421125200000|2015-01-13 05:00:00|15849|15449|15709|15631|16100|15996|15569|15449|3696967
1421211600000|2015-01-14 05:00:00|15809|15410|15650|15587|15877|15650|15374|15373|3950470
1421298000000|2015-01-15 05:00:00|15697|15442|15456|15405|15697|15688|15400|15400|3005304
1421384400000|2015-01-16 05:00:00|15575|15375|15748|15723|15764|15763|15379|15351|4210732
1421730000000|2015-01-20 05:00:00|15800|15404|15427|15405|16300|16278|15081|15056|6635153
1421816400000|2015-01-21 05:00:00|15542|15115|15221|15209|15689|15449|15111|15000|10363849
1421902800000|2015-01-22 05:00:00|15458|15211|15550|15514|15620|15600|15149|15141|5146523
1421989200000|2015-01-23 05:00:00|15651|15414|15607|15588|15760|15758|15480|15414|3471637
1422248400000|2015-01-26 05:00:00|15722|15414|15660|15640|15946|15944|15578|15414|6978113
1422334800000|2015-01-27 05:00:00|15848|15561|15450|15402|16100|15563|15259|15258|4881216
1422421200000|2015-01-28 05:00:00|15561|15259|15255|15200|15561|15451|15137|15123|3568277
1422507600000|2015-01-29 05:00:00|15354|15100|15548|15492|15688|15569|14958|14951|7201847
1422594000000|2015-01-30 05:00:00|15733|15336|15360|15301|15747|15525|15304|15000|4224966
1422853200000|2015-02-02 05:00:00|15477|15173|15477|15460|15477|15470|15155|15151|3682732
1422939600000|2015-02-03 05:00:00|15710|15460|15839|15803|15860|15859|15479|15460|4522778
1423026000000|2015-02-04 05:00:00|15871|15613|15674|15600|15871|15869|15600|15600|2961006
1423112400000|2015-02-05 05:00:00|15858|15715.01|15791|15775|15858|15850|15724|15715.01|2966462
1423198800000|2015-02-06 05:00:00|15765|15502|15738|15672|15809|15807|15623|15300|2381357
1423458000000|2015-02-09 05:00:00|15780|15382|15610|15578|15972|15745|15541|15300|1943465
1423544400000|2015-02-10 05:00:00|15785|15416|15835|15831|15926|15847|15511|15416|3254189
1423630800000|2015-02-11 05:00:00|15900|15620|15890|15822|15950|15906|15719|15500|2778046
1423717200000|2015-02-12 05:00:00|15950|15800|15870|15825|15950|15941|15811|15800|2647636
1423803600000|2015-02-13 05:00:00|16000|15864|16059|16020|16080|16079|15874|15864|2775198
1424149200000|2015-02-17 05:00:00|16184|15901|16152|16134|16200|16140|15973|15901|2114326
1424235600000|2015-02-18 05:00:00|16200|16075|16219|16208|16249|16246|16076|15935|3445965
1424322000000|2015-02-19 05:00:00|16249|16108|16413|16362|16450|16448|16149|16022|2852799
1424408400000|2015-02-20 05:00:00|16434|16209|16385|16335|16434|16434|16211|16209|2532967
1424667600000|2015-02-23 05:00:00|16440|16250|16339|16255|16440|16430|16251|16250|2029638
1424754000000|2015-02-24 05:00:00|16493|16108|16466|16445|16800|16499|16161|16078|3291570
1424840400000|2015-02-25 05:00:00|16688|16269|16297|16261|16800|16496|16259|16135|3208809
1424926800000|2015-02-26 05:00:00|16503|16088|16108|16051|16503|16410|15979|15977|5691593
1425013200000|2015-02-27 05:00:00|16200|15977|16240|16161|16250|16225|16018|15977|3299809
1425272400000|2015-03-02 05:00:00|16394|16030|16098|16055|16394|16196|15982|15981|4787065
1425358800000|2015-03-03 05:00:00|16234|15977|16099|16070|16300|16175|16015|15977|2534571
1425445200000|2015-03-04 05:00:00|16276|15977|16134|15947|16394|16059|15877|15872|2844886
1425531600000|2015-03-05 05:00:00|16140|15801|16135|16125|16394|16149|15925|15801|2834235
1425618000000|2015-03-06 05:00:00|16394|15800|15860|15850|16394|16143|15807|15800|3331488
1425873600000|2015-03-09 04:00:00|15998|15800|16075|15788|16200|16114|15826|15788|3984987
1425960000000|2015-03-10 04:00:00|16023|15800|15894|15821|16023|16022|15791|15790|3475444
1426046400000|2015-03-11 04:00:00|16000|15775|15726|15652|16000|15912|15595|15591|3784086
1426132800000|2015-03-12 04:00:00|15889|15513|15805|15500|15889|15864|15599|15384|2449030
1426219200000|2015-03-13 04:00:00|15877|15632|15425|15411|15877|15798|15342|15340|4296747
1426478400000|2015-03-16 04:00:00|15619|15155|15722|15200|15812|15708|15425|15155|2756731
1426564800000|2015-03-17 04:00:00|15729|15602|15729|15537|15729|15729|15538|15537|2360188
1426651200000|2015-03-18 04:00:00|15812|15583|16070|15580|16070|16070|15583|15580|3672458
1426737600000|2015-03-19 04:00:00|16138|15776|15988|15951|16350|16092|15916|15580|2975235
1426824000000|2015-03-20 04:00:00|16212|16035|16278|16255|16300|16289|16060|16035|5189066
1427083200000|2015-03-23 04:00:00|16500|16000|16535|16453|16550|16534|16274|16000|4411660
1427169600000|2015-03-24 04:00:00|16595|16241|16330|16300|16595|16520|16291|16241|3315655
1427256000000|2015-03-25 04:00:00|16373|16085|16048|15857|16500|16320|15922|15857|4138534
1427342400000|2015-03-26 04:00:00|16021|15691|16125|15722|16125|16122|15757|15691|3413876
1427428800000|2015-03-27 04:00:00|16090|15923|16079|16012|16090|16079|15929|15923|2698598
1427688000000|2015-03-30 04:00:00|16195|16005|16265|16230|16474|16360|16121|15800|3218453
1427774400000|2015-03-31 04:00:00|16396|16000|16074|16050|16474|16229|16046|16000|3205051
1427860800000|2015-04-01 04:00:00|16062|15900|15951|15875|16062|16050|15839|15839|2875593
1427947200000|2015-04-02 04:00:00|16088|15800|16045|16003|16474|16115|15888|15800|3906402
1428292800000|2015-04-06 04:00:00|15998|15954|16202|16181|16300|16279|15874|15870|2656785
1428379200000|2015-04-07 04:00:00|16432|16020|16208|16182|16595|16381|16173|16005|2427983
1428465600000|2015-04-08 04:00:00|16355|16101|16229|16187|16355|16350|16101|16101|2032060
1428552000000|2015-04-09 04:00:00|16336|16005|16279|16203|16405|16246|16076|16005|1654133
1428638400000|2015-04-10 04:00:00|16383|16005|16317|16255|16500|16331|16130|16005|1851280
1428897600000|2015-04-13 04:00:00|16332|16049|16259|16250|16500|16397|16238|16005|1997855
1428984000000|2015-04-14 04:00:00|16260|16060|16299|16235|16449|16270|16080|16005|2260031
1429070400000|2015-04-15 04:00:00|16415|16030|16435|16413|16555|16495|16213|16030|2763140
1429156800000|2015-04-16 04:00:00|16595|16194|16340|16300|16595|16425|16256|16030|2368901
1429243200000|2015-04-17 04:00:00|16355|16030|16097|16079|16355|16266|16004|16002|3325921
1429502400000|2015-04-20 04:00:00|16355|15945|16669|16650|17150|17123|16172|15750|8160685
1429588800000|2015-04-21 04:00:00|16620|16551|16438|16428|16751|16750|16406|16401|7981684
1429675200000|2015-04-22 04:00:00|16659|16440|16557|16532|16750|16599|16295|16050|3215531
1429761600000|2015-04-23 04:00:00|16670|16253|17092|17024|17191|17190|16467|16110|6767795
1429848000000|2015-04-24 04:00:00|17222|16999|16979|16975|17300|17079|16875|16874|3079467
1430107200000|2015-04-27 04:00:00|17149|16917|17112|17073|17149|17146|16955|16917|2551847
1430193600000|2015-04-28 04:00:00|17257|17000|17390|17380|17469|17468|17007|17000|4621117
1430280000000|2015-04-29 04:00:00|17500|17000|17450|17420|17514|17511|17289|17000|3654160
1430366400000|2015-04-30 04:00:00|17600|17259|17177|17129|17600|17432|17041|17038|3935535
1430452800000|2015-05-01 04:00:00|17400|17129|17384|17341|17400|17398|17150|17129|2612766
1430712000000|2015-05-04 04:00:00|17450|17370|17430|17400|17630|17626|17371|17370|2946566
1430798400000|2015-05-05 04:00:00|17422|17196|17332|17315|17422|17413|17232|17196|2517016
1430884800000|2015-05-06 04:00:00|17290|17190|17034|17015|17434|17362|16887|16885|2810365
1430971200000|2015-05-07 04:00:00|17218|16786|17118|17081|17504|17198|16906|16700|1862393
1431057600000|2015-05-08 04:00:00|17200|16924|17268|17211|17335|17307|17164|16902|2483495
1431316800000|2015-05-11 04:00:00|17266|17039|17111|17104|17300|17290|17090|17000|2054907
1431403200000|2015-05-12 04:00:00|17302|17000|17175|17085|17399|17148|16885|16881|2227332
1431489600000|2015-05-13 04:00:00|17274|17075|17257|17228|17274|17271|17085|17075|1869620
1431576000000|2015-05-14 04:00:00|17503|17065|17400|17365|17503|17437|17302|17000|1812435
1431662400000|2015-05-15 04:00:00|17504|17385|17350|17326|17504|17438|17263|17257|1987178
1431921600000|2015-05-18 04:00:00|17525|17086|17339|17306|17632|17342|17237|17021|1484711
1432008000000|2015-05-19 04:00:00|17375|17193|17348|17312|17375|17373|17196|17193|1960542
1432094400000|2015-05-20 04:00:00|17444|17246|17368|17246|17444|17441|17263|17246|1817745
1432180800000|2015-05-21 04:00:00|17565|17130|17355|17315|17600|17411|17308|17130|1440354
1432267200000|2015-05-22 04:00:00|17571|17131|17250|17222|17600|17324|17222|17131|1991690
1432612800000|2015-05-26 04:00:00|17370|17130|17049|17019|17375|17210|16914|16911|2886457
1432699200000|2015-05-27 04:00:00|17222|17000|17220|17175|17257|17247|17026|17000|2123904
1432785600000|2015-05-28 04:00:00|17243|17173|17190|17175|17243|17183|17068|17000|1296467
1432872000000|2015-05-29 04:00:00|17199|17104|16989|16965|17233|17143|16967|16953|2737426
1433131200000|2015-06-01 04:00:00|17083|16966|17025|16996|17164|17100|16909|16900|2285128
1433217600000|2015-06-02 04:00:00|17083|16900|17083|16963|17083|17045|16850|16800|1735075
1433304000000|2015-06-03 04:00:00|17079|16900|17038|16999|17157|17156|16968|16900|1661682
1433390400000|2015-06-04 04:00:00|17083|16800|16878|16843|17083|17055|16796|16746|2474083
1433476800000|2015-06-05 04:00:00|17051|16624|16754|16743|17051|16871|16722|16615|2335011
1433736000000|2015-06-08 04:00:00|16820|16615|16569|16534|16820|16782|16503|16500|2950786
1433822400000|2015-06-09 04:00:00|16718|16310|16582|16569|16732|16600|16340|16310|2693570
1433908800000|2015-06-10 04:00:00|16622|16404|16928|16861|17000|16937|16600|16390|3546150
1433995200000|2015-06-11 04:00:00|17083|16679|16875|16852|17083|17043|16856|16664|2715530
1434081600000|2015-06-12 04:00:00|17083|16658|16699|16680|17083|16838|16671|16368|2353245
1434340800000|2015-06-15 04:00:00|16870|16447|16691|16601|16870|16667|16430|16421|3309775
1434427200000|2015-06-16 04:00:00|16667|16435|16699|16651|16743|16739|16539|16368|2597388
1434513600000|2015-06-17 04:00:00|16927|16502|16708|16617|16961|16781|16618|16486|2071016
1434600000000|2015-06-18 04:00:00|16938|16513|16860|16801|17083|16865|16697|16368|2606819
1434686400000|2015-06-19 04:00:00|17018|16700|16699|16670|17083|16850|16678|16362|3307812
1434945600000|2015-06-22 04:00:00|16990|16699|16799|16735|16990|16833|16727|16360|1748644
1435032000000|2015-06-23 04:00:00|17003|16576|16895|16850|17003|16993|16758|16567|2902162
1435118400000|2015-06-24 04:00:00|16920|16648|16729|16690|16920|16871|16684|16510|2799129
1435204800000|2015-06-25 04:00:00|16900|16510|16613|16606|16900|16797|16600|16510|1927541
1435291200000|2015-06-26 04:00:00|16900|16510|16579|16546|16900|16680|16524|16510|4239522
1435550400000|2015-06-29 04:00:00|16479|16400|16359|16300|16654|16533|16292|16254|2610310
1435636800000|2015-06-30 04:00:00|16450|16212|16450|16241|16450|16400|16214|16212|2528353
1435723200000|2015-07-01 04:00:00|16540|16125|16478|16449|16760|16557|16361|16000|2512562
1435809600000|2015-07-02 04:00:00|16696|16310|16520|16470|16753|16532|16400|16310|2085466
1436155200000|2015-07-06 04:00:00|16450|16310|16533|16484|16675|16519|16357|16310|2162756
1436241600000|2015-07-07 04:00:00|16673|16255|16529|16461|16800|16535|16225|16222|2691648
1436328000000|2015-07-08 04:00:00|16440|16210|16344|16335|16575|16484|16273|16210|2132008
1436414400000|2015-07-09 04:00:00|16585|16355|16483|16435|16860|16548|16362|16210|3152530
1436500800000|2015-07-10 04:00:00|16752|16436|16719|16676|16900|16738|16488|16337|3359190
1436760000000|2015-07-13 04:00:00|16900|16580|16962|16920|16999|16988|16787|16580|3545825
1436846400000|2015-07-14 04:00:00|16992|16736|16930|16739|16992|16948|16828|16727|2385806
1436932800000|2015-07-15 04:00:00|16927|16800|16927|16860|16927|16926|16814|16800|1543322
1437019200000|2015-07-16 04:00:00|17071|16644|17200|17085|17200|17108|16885|16643|2871944
1437105600000|2015-07-17 04:00:00|17312|16940|17250|17235|17312|17254|17017|16940|3509260
1437364800000|2015-07-20 04:00:00|17458|17210|16408|16403|17577|17380|16404|16401|6242496
1437451200000|2015-07-21 04:00:00|16450|16353|16276|16245|16639|16635|16205|16100|11703036
1437537600000|2015-07-22 04:00:00|16365|16176|16044|16021|16365|16302|15971|15970|6046643
1437624000000|2015-07-23 04:00:00|16159|16060|16199|16180|16279|16272|15988|15800|4213740
1437710400000|2015-07-24 04:00:00|16350|15989|15975|15950|16350|16185|15942|15910|2944303
1437969600000|2015-07-27 04:00:00|16049|15813|15940|15910|16049|16017|15865|15680|2931787
1438056000000|2015-07-28 04:00:00|16049|15776|16029|15971|16061|16018|15853|15776|2099230
1438142400000|2015-07-29 04:00:00|16200|15828|16148|16076|16200|16140|15951|15800|2475950
1438228800000|2015-07-30 04:00:00|16140|15975|16120|16082|16140|16139|15983|15975|1561265
1438315200000|2015-07-31 04:00:00|16155|15900|16219|16176|16220|16203|16063|15900|2707436
1438574400000|2015-08-03 04:00:00|16300|16015|15867|15851|16300|16198|15791|15790|3773944
1438660800000|2015-08-04 04:00:00|16109|15505|15760|15750|16109|15871|15688|15505|2875192
1438747200000|2015-08-05 04:00:00|15969|15567|15800|15787|16184|15950|15748|15505|2350478
1438833600000|2015-08-06 04:00:00|15745|15505|15660|15632|15790|15730|15619|15505|2396900
1438920000000|2015-08-07 04:00:00|15855|15550|15515|15512|15890|15622|15434|15433|3007014
1439179200000|2015-08-10 04:00:00|15773|15530|15729|15678|15773|15756|15549|15530|3374176
1439265600000|2015-08-11 04:00:00|15759|15363|15578|15554|15759|15667|15487|15363|2474533
1439352000000|2015-08-12 04:00:00|15495|15255|15697|15622|15890|15651|15396|15100|2946561
1439438400000|2015-08-13 04:00:00|15650|15456|15569|15492|15650|15650|15435|15431.71|1961707
1439524800000|2015-08-14 04:00:00|15732|15400|15555|15411|15890|15620|15460|15400|2041094
1439784000000|2015-08-17 04:00:00|15762|15400|15630|15610|15890|15667|15473|15400|1791704
1439870400000|2015-08-18 04:00:00|15795|15400|15629|15584|15798|15651|15527|15400|1596909
1439956800000|2015-08-19 04:00:00|15751|15354|15374|15342|15768|15561|15340|15300|3170350
1440043200000|2015-08-20 04:00:00|15512|15155|15290|15260|15590|15390|15260|15155|3147918
1440129600000|2015-08-21 04:00:00|15319|15200|14939|14880|15319|15307|14830|14830|5754993
1440388800000|2015-08-24 04:00:00|14782|14620|14420|14352|14782|14775|14240|14200|7684396
1440475200000|2015-08-25 04:00:00|14850|14405|14070|14021|14850|14850|14050|14021|5541890
1440561600000|2015-08-26 04:00:00|14479|14214|14700|14670|14700|14697|14219|14214|4528375
1440648000000|2015-08-27 04:00:00|14897|14582|14854|14800|14897|14890|14567|14566|4053838
1440734400000|2015-08-28 04:00:00|14820|14718|14809|14793|14820|14818|14718|14718|3178815
1440993600000|2015-08-31 04:00:00|14891|14504|14778|14710|14999|14838|14626|14500|2988396
1441080000000|2015-09-01 04:00:00|14725|14601|14315|14280|14789|14601|14187|14135|4086814
1441166400000|2015-09-02 04:00:00|14579|14375|14579|14515|14579|14525|14322|14318|3494127
1441252800000|2015-09-03 04:00:00|14770|14450|14697|14650|14803|14800|14594|14450|2986565
1441339200000|2015-09-04 04:00:00|14599|14500|14400|14370|14620|14570|14333|14332|2999947
1441684800000|2015-09-08 04:00:00|14744|14515|14744|14700|14744|14732|14550|14470|3129839
1441771200000|2015-09-09 04:00:00|15099|14815|14532|14471|15200|14904|14486|14325|2803101
1441857600000|2015-09-10 04:00:00|14591|14451|14620|14585|14716|14714|14458|14451|2425630
1441944000000|2015-09-11 04:00:00|14750|14559|14750|14705|14750|14747|14569|14559|2412416
1442203200000|2015-09-14 04:00:00|14749|14582|14595|14565|14749|14733|14542|14525|1971497
1442289600000|2015-09-15 04:00:00|14647|14354|14770|14762|14800|14792|14570|14346|2130726
1442376000000|2015-09-16 04:00:00|14800|14536|14849|14830|14999|14888|14756|14536|2064917
1442462400000|2015-09-17 04:00:00|14968|14788|14813|14756|14968|14964|14732|14730|3041077
1442548800000|2015-09-18 04:00:00|14751|14751|14502|14500|14751|14751|14399|14398|5381466
1442808000000|2015-09-21 04:00:00|14622|14451|14690|14657|14713|14696|14496|14451|2912310
1442894400000|2015-09-22 04:00:00|14728|14356|14443|14405|14728|14505|14377|14200|2432593
1442980800000|2015-09-23 04:00:00|14603|14402|14398|14370|14652|14500|14276|14250|1869093
1443067200000|2015-09-24 04:00:00|14437|14140|14540|14430|14573|14507|14199|14054|2588667
1443153600000|2015-09-25 04:00:00|14656|14453|14502|14453|14656|14650|14453|14453|2423635
1443412800000|2015-09-28 04:00:00|14542|14370|14299|14262|14542|14542|14249|14247|3346056
1443499200000|2015-09-29 04:00:00|14261|14187|14273|14220|14330|14310|14118|14115.01|3863492
1443585600000|2015-09-30 04:00:00|14551|14293|14490|14404|14593|14567|14391|14211|2771180
1443672000000|2015-10-01 04:00:00|14576|14561|14357|14281|14576|14573|14161|14159|3182695
1443758400000|2015-10-02 04:00:00|14490|14359|14468|14436|14575|14456|14058|14056|2431606
1444017600000|2015-10-05 04:00:00|14692|14320|14894|14866|14990|14989|14470|14320|4113741
1444104000000|2015-10-06 04:00:00|14875|14641|14865|14731|15040|15012|14850|14641|2468666
1444190400000|2015-10-07 04:00:00|15073|14877|15023|14970|15073|15068|14886|14877|2528987
1444276800000|2015-10-08 04:00:00|15143|14925|15238|15214|15301.9|15300|14935|14925|3725657
1444363200000|2015-10-09 04:00:00|15314.7|15127|15247|15210|15314.7|15290|15128|15127|2806783
1444622400000|2015-10-12 04:00:00|15457|15067|15500|14900|15500|15253|15086|14900|2372939
1444708800000|2015-10-13 04:00:00|15270|14920|14962|14905|15270|15061|14917|14900|3254979
1444795200000|2015-10-14 04:00:00|15083|14875|15010|14970|15150|15062|14890|14850|2734587
1444881600000|2015-10-15 04:00:00|15270|14885|15090|15020|15276|15111|14862|14857|2522498
1444968000000|2015-10-16 04:00:00|15120|14920|15030|15006|15120|15100|14929|14920|2738208
1445227200000|2015-10-19 04:00:00|15227|14828|14190|14173|15227|15015|14125|14120|6153193
1445313600000|2015-10-20 04:00:00|14288|14260|13985|13981|14400|14318|13960|13950|13774805
1445400000000|2015-10-21 04:00:00|14125|14012|14106|14095|14266|14264|13933|13930|6248544
1445486400000|2015-10-22 04:00:00|14299|14048|14513|14450|14513|14502|14127|14048|4456438
1445572800000|2015-10-23 04:00:00|14549|14306|14486|14473|14630|14585|14379|14306|4045438
1445832000000|2015-10-26 04:00:00|14500|14420|14395|14200|14500|14490|14324|14200|2631819
1445918400000|2015-10-27 04:00:00|14394|14277|13850|13750|14394|14371|13735|13733|13410729
1446004800000|2015-10-28 04:00:00|13849|13786|14068|14002|14125|14121|13752|13750|7464012
1446091200000|2015-10-29 04:00:00|14100|13902.01|14100|13902.01|14100|14081|13903|13902.01|3149183
1446177600000|2015-10-30 04:00:00|14290|13945|14010|13980|14290|14125|13991|13900|3045331
1446440400000|2015-11-02 05:00:00|14162|13841|14099|14025|14290|14059|13959|13841|2949159
1446526800000|2015-11-03 05:00:00|14210|13900|14198|14176|14290|14278|14007|13900|3345066
1446613200000|2015-11-04 05:00:00|14290|14078|14185|14158|14290|14255|14133|14078|2950981
1446699600000|2015-11-05 05:00:00|14290|14029|14005|13987|14290|14235|13964|13963|3866787
1446786000000|2015-11-06 05:00:00|13947|13900|13834|13805|13999|13950|13788|13786|4040012
1447045200000|2015-11-09 05:00:00|13981|13750|13562|13552|13981|13838|13489|13488|6714527
1447131600000|2015-11-10 05:00:00|13574|13531|13566|13546|13574|13573|13414|13412|3628396
1447218000000|2015-11-11 05:00:00|13588|13396|13510|13491|13620|13602|13451|13320|2540582
1447304400000|2015-11-12 05:00:00|13610|13332|13332|13305|13610|13500|13302|13300|3919125
1447390800000|2015-11-13 05:00:00|13397|13200|13175|13130|13397|13314|13165|13105|3734989
1447650000000|2015-11-16 05:00:00|13350|13130|13399|13360|13450|13408|13174|13077|3389417
1447736400000|2015-11-17 05:00:00|13370|13331|13395|13331|13482|13481|13332|13331|2248552
1447822800000|2015-11-18 05:00:00|13539|13345|13591|13556|13596|13589|13427|13345|3308605
1447909200000|2015-11-19 05:00:00|13773.55|13570|13672|13643|13773.55|13772|13570|13570|3264551
1447995600000|2015-11-20 05:00:00|13899|13523|13860|13825|13980|13890|13725|13523|4321812
1448254800000|2015-11-23 05:00:00|13959|13733|13858|13840|13980|13883|13713|13707|3259429
1448341200000|2015-11-24 05:00:00|13859|13717|13888|13850|13945|13929|13735|13717|2691841
1448427600000|2015-11-25 05:00:00|13980|13717|13829|13771|13980|13850|13739|13717|2525998
1448600400000|2015-11-27 05:00:00|13866|13762|13852|13849|13881|13877|13725|13721|1094953
1448859600000|2015-11-30 05:00:00|13832|13832|13990|13832|13990|13989|13832|13832|2953506
1448946000000|2015-12-01 05:00:00|14150|13820|14125|14104|14150|14135|13942|13820|3214055
1449032400000|2015-12-02 05:00:00|14150|13933|14039|13973|14150|14124|13951|13820|2964375
1449118800000|2015-12-03 05:00:00|14073|13885|13918|13819|14073|14054|13820|13819|4354130
1449205200000|2015-12-04 05:00:00|14150|13856|14015|14001|14150|14101|13858|13756|3670269
1449464400000|2015-12-07 05:00:00|14082|13881|14002|13951|14082|14040|13883|13881|2556329
1449550800000|2015-12-08 05:00:00|13955|13759|13855|13753|13955|13904|13754|13753|3122102
1449637200000|2015-12-09 05:00:00|14000|13647|13707|13675|14000|13982|13624|13510|3716249
1449723600000|2015-12-10 05:00:00|13785|13572.01|13785|13572.01|13785|13783|13573|13572.01|3418996
1449810000000|2015-12-11 05:00:00|13780|13518|13440|13410|13780|13572|13395|13390|3742998
1450069200000|2015-12-14 05:00:00|13435|13355|13750|13594|13780|13612|13400|13310|3617400
1450155600000|2015-12-15 05:00:00|13780|13509|13819|13753|13900|13895|13700|13400|3116976
1450242000000|2015-12-16 05:00:00|13930|13739|13929|13910|14000|13959|13786|13739|3545423
1450328400000|2015-12-17 05:00:00|14131|13778|13654|13620|14150|13950|13631|13600|3184305
1450414800000|2015-12-18 05:00:00|13758|13510|13505|13494|13758|13696|13430|13427|6464828
1450674000000|2015-12-21 05:00:00|13740|13425|13600|13555|13740|13570|13402|13401|3862134
1450760400000|2015-12-22 05:00:00|13650|13443|13825|13505|13840|13818|13572|13443|3417843
1450846800000|2015-12-23 05:00:00|13840|13631|13931|13817|14000|13929|13817|13510|4114812
1450933200000|2015-12-24 05:00:00|14000|13720|13825|13822|14000|13887|13814|13720|1154115
1451278800000|2015-12-28 05:00:00|13800|13720|13777|13759|13850|13801|13656|13653|2313127
1451365200000|2015-12-29 05:00:00|13890|13639|14030|13982|14030|14005|13825|13612|3012163
1451451600000|2015-12-30 05:00:00|14044|13922|14044|13934|14044|14043|13930|13922|2408808
1451538000000|2015-12-31 05:00:00|14150|13612|13758|13757|14150|13903|13758|13612|2454022
1451883600000|2016-01-04 05:00:00|13797|13612|13639|13613|14150|13613|13425|13423|3993090
1451970000000|2016-01-05 05:00:00|13770|13398|13639|13585|13850|13683|13487|13350|2729812
1452056400000|2016-01-06 05:00:00|13558|13362|13585|13524|13585|13557|13368|13362|3196566
1452142800000|2016-01-07 05:00:00|13594|13350|13290|13280|13594|13500|13200|13165|5350757
1452229200000|2016-01-08 05:00:00|13583|13214|13194|13141|13680|13470|13136|13090|3644150
1452488400000|2016-01-11 05:00:00|13280|13195|13411|13324|13411|13378|13178|13019|3744371
1452574800000|2016-01-12 05:00:00|13310|13280|13320|13250|13500|13430|13114|13100|4109570
1452661200000|2016-01-13 05:00:00|13350|13322|13175|13111|13500|13426|13111|13100|3846063
1452747600000|2016-01-14 05:00:00|13174|13000|13300|13261|13382|13378|13125|13000|4459715
1452834000000|2016-01-15 05:00:00|13262|13000|13049|13003|13295|13100|12887|12886|6973794
1453179600000|2016-01-19 05:00:00|13090|13041|12392|12307|13215|13204|12200|12196|7885960
1453266000000|2016-01-20 05:00:00|12399|11800|12315|12186|12399|12392|11816|11800|13789521
1453352400000|2016-01-21 05:00:00|12271|12057.51|12360|12265|12510|12504|12064|12057.51|7346511
1453438800000|2016-01-22 05:00:00|12450|12333|12253|12247|12520|12470|12181|12177|7471412
1453698000000|2016-01-25 05:00:00|12363|12185|12208|12162|12425|12421|12164|12162|4391818
1453784400000|2016-01-26 05:00:00|12200|12200|12245|12210|12379|12361|12200|12200|3766044
1453870800000|2016-01-27 05:00:00|12247|12116|12139|12070|12337|12335|12068|12065|4098385
1453957200000|2016-01-28 05:00:00|12283|12088|12220|12160|12283|12279|12088|12088|3078509
1454043600000|2016-01-29 05:00:00|12431|12222|12470|12452|12479|12473|12308|12222|4644991
1454302800000|2016-02-01 05:00:00|12645|12428|12483|12401|12680|12527|12374|12222|2847601
1454389200000|2016-02-02 05:00:00|12560|12216|12339|12294|12746|12401|12265|12216|2525920
1454475600000|2016-02-03 05:00:00|12479|12235|12544.99|12229|12544.99|12540|12229|12229|4343762
1454562000000|2016-02-04 05:00:00|12577|12230|12750|12670|12900|12847|12450|12230|4251207
1454648400000|2016-02-05 05:00:00|13490|13403|12855|12820|13490|13403|12589|12498|5774288
1454907600000|2016-02-08 05:00:00|12818|12740|12720|12660|12845|12745|12417|12201|5430918
1454994000000|2016-02-09 05:00:00|12698|12545|12435|12408|12698|12698|12380|12377|4914853
1455080400000|2016-02-10 05:00:00|12850|12100|11982|11975|12850|12506|11982|11970|5394099
1455166800000|2016-02-11 05:00:00|11955|11825|11989|11780|12009|11962|11692|11676|6154862
1455253200000|2016-02-12 05:00:00|12038|11785|12105|12090|12105|12103|11839|11785|3848891
1455598800000|2016-02-16 05:00:00|12474|12270|12312|12274|12474|12308|12136|11988|2874787
1455685200000|2016-02-17 05:00:00|12380|12118|12678|12500|12680|12654|12300|11988|3758569
1455771600000|2016-02-18 05:00:00|12850|12630|13260|13246|13400|13397|12800|12630|8354077
1455858000000|2016-02-19 05:00:00|13365|13200|13318|13280|13365|13362|13102|13081|3866074
1456117200000|2016-02-22 05:00:00|13500|13380|13339|13329|13500|13425|13241|13201|3648281
1456203600000|2016-02-23 05:00:00|13500|13200|13240|13200|13500|13339|13202|13200|2702206
1456290000000|2016-02-24 05:00:00|13411|13150|13378|13191|13411|13347|12971|12968|3321733
1456376400000|2016-02-25 05:00:00|13391|13027|13450|13366|13500|13450|13091|13027|3465923
1456462800000|2016-02-26 05:00:00|13500|13301|13203|13190|13672|13490|13197|13188|3480301
1456722000000|2016-02-29 05:00:00|13184|13000|13135|13106|13360|13332|13090|13000|2925403
1456808400000|2016-03-01 05:00:00|13360|13122|13450|13437|13472|13462|13195|13000|2980211
1456894800000|2016-03-02 05:00:00|13635|13265|13626|13603|13745|13742|13326|13265|4039818
1456981200000|2016-03-03 05:00:00|13798|13625|14000|13752|14000|13796|13608|13603|4107327
1457067600000|2016-03-04 05:00:00|13800|13603|13779|13720|13948|13937|13704|13603|3039122
1457326800000|2016-03-07 05:00:00|13937|13603|14030|14020|14120|14050|13690|13603|4132219
1457413200000|2016-03-08 05:00:00|13980|13812|13946|13907|14037|14035|13746|13603|4217780
1457499600000|2016-03-09 05:00:00|14156|13773|14079|14020|14300|14211|13942|13773|3356128
1457586000000|2016-03-10 05:00:00|14289|13903|14047|13585|14400|14140|13811|13585|3181137
1457672400000|2016-03-11 05:00:00|14140|14030|14236|14202|14293|14292|14054|13932|3434082
1457928000000|2016-03-14 04:00:00|14354|14078|14273|14100|14400|14317|14108|13830|3020337
1458014400000|2016-03-15 04:00:00|14333|14154|14333|14154|14333|14331|14155|14154|2649106
1458100800000|2016-03-16 04:00:00|14400|14109|14566|14451|14566|14487|14200|14109|3400521
1458187200000|2016-03-17 04:00:00|14752|14531|14730|14704|14760|14731|14450|14353|4645859
1458273600000|2016-03-18 04:00:00|14800|14532|14739|14711|14800|14755|14555|14532|4999942
1458532800000|2016-03-21 04:00:00|14871|14667|14871|14700|14871|14870|14680|14667|2964664
1458619200000|2016-03-22 04:00:00|14928|14800|14928|14800|14928|14927|14794|14777|2977762
1458705600000|2016-03-23 04:00:00|14803|14777|14570|14512|14803|14798|14514|14512|3605521
1458792000000|2016-03-24 04:00:00|14685|14288|14829|14775|14900|14820|14447|14200|3835586
1459137600000|2016-03-28 04:00:00|14809|14765|14878|14811|14894|14865|14729|14680|2582828
1459224000000|2016-03-29 04:00:00|14990|14637|14965|14940|14990|14974|14759|14637|2410444
1459310400000|2016-03-30 04:00:00|14990|14941|14835|14806|15042|15040|14811|14790|2595753
1459396800000|2016-03-31 04:00:00|15014|14609|15149|15137|15311|15309|14884|14609|5227523
1459483200000|2016-04-01 04:00:00|15296|15025|15258|15201|15296|15293|15039|15025|2939900
1459742400000|2016-04-04 04:00:00|15352|15112|15194|15112|15352|15352|15193|15112|2914869
1459828800000|2016-04-05 04:00:00|15207|14965|15079|15011|15207|15160|14967|14965|2603286
1459915200000|2016-04-06 04:00:00|15240|14830|15006|14991|15240|15014|14784|14780|3124197
1460001600000|2016-04-07 04:00:00|15002|14800|14823|14807|15002|14959|14802|14800|2796386
1460088000000|2016-04-08 04:00:00|14999|14812|14941|14937|14999|14998|14828|14812|2426172
1460347200000|2016-04-11 04:00:00|15212|14801|14924|14880|15212|15194|14900|14553|2778773
1460433600000|2016-04-12 04:00:00|14930|14751|14990|14948|15120|15009|14860|14751|2767043
1460520000000|2016-04-13 04:00:00|15232|14822|15137|15111|15300|15140|14965|14751|2349193
1460606400000|2016-04-14 04:00:00|15288|14894|15120|15111|15288|15275|15045|14751|2344588
1460692800000|2016-04-15 04:00:00|15275|14894|15199|15150|15275|15205|15097|14751|2521599
1460952000000|2016-04-18 04:00:00|15300|15000|14480|14456|15666|15600|14448|14401|5422782
1461038400000|2016-04-19 04:00:00|14680|14261|14379|14370|14900|14692|14263|14261|11149012
1461124800000|2016-04-20 04:00:00|14425|14379|14638|14610|14720|14716|14340|14228|5521648
1461211200000|2016-04-21 04:00:00|14767|14424|14875|14810|15012|15008|14644|14424|4875717
1461297600000|2016-04-22 04:00:00|15102|14710|14848|14820|15102|15099|14752|14710|3875495
1461556800000|2016-04-25 04:00:00|14991|14650|14899|14881|14991|14889|14713|14650|2246964
1461643200000|2016-04-26 04:00:00|14960|14718|14894|14851|14980|14978|14796|14718|2322069
1461729600000|2016-04-27 04:00:00|15020|14701|15000|14982|15095|15076|14900|14701|2375438
1461816000000|2016-04-28 04:00:00|15095|14764|14730|14712|15095|15000|14674|14671|2888740
1461902400000|2016-04-29 04:00:00|14860|14588|14611|14595|14860|14730|14422|14419|3115517
1462161600000|2016-05-02 04:00:00|14818|14417|14563|14527|14931|14685|14447|14200|2576173
1462248000000|2016-05-03 04:00:00|14693|14490|14447|14413|14693|14490|14290|14237|2614685
1462334400000|2016-05-04 04:00:00|14625|14229|14458|14440|14675|14497|14300|14200|2031512
1462420800000|2016-05-05 04:00:00|14678|14280|14668|14625|14860|14728|14475|14280|5443991
1462507200000|2016-05-06 04:00:00|14599|14298|14724|14701|14799|14794|14453|14298|3883602
1462766400000|2016-05-09 04:00:00|14926|14553|14759|14701|14935|14811|14702|14553|3162397
1462852800000|2016-05-10 04:00:00|14773|14734|14992|14971|15013|15003|14745|14734|3258825
1462939200000|2016-05-11 04:00:00|15109|14525|14914|14890|15109|15103|14875|14525|2422991
1463025600000|2016-05-12 04:00:00|15145|14736|14895|14873|15157|14935|14715|14550|2249440
1463112000000|2016-05-13 04:00:00|15041|14635|14798|14765|15214|14981|14742|14635|1797251
1463371200000|2016-05-16 04:00:00|14800|14525|14946|14916|15214|14996|14500|14397|1825103
1463457600000|2016-05-17 04:00:00|15171|14762|14820|14802|15179|14950|14731|14530|2206389
1463544000000|2016-05-18 04:00:00|14855|14636|14750|14709|14855|14851|14637|14636|1844200
1463630400000|2016-05-19 04:00:00|14890|14530|14520|14490|14890|14661|14396|14394|2971507
1463716800000|2016-05-20 04:00:00|14890|14337|14750|14724|14890|14749|14573|14337|2659882
1463976000000|2016-05-23 04:00:00|14795|14626|14670|14626|14795|14792|14631|14626|1437832
1464062400000|2016-05-24 04:00:00|14757|14688|14875|14831|14875|14874|14714|14688|2216566
1464148800000|2016-05-25 04:00:00|14890|14840|15185|15157|15209|15206|14850|14840|3556640
1464235200000|2016-05-26 04:00:00|15255|15100|15255|15251|15255|15251|15106|15100|2428465
1464321600000|2016-05-27 04:00:00|15352|15044|15288|15266|15352|15292|15231|15044|1901641
1464667200000|2016-05-31 04:00:00|15352|15250|15360|15289|15399|15375|15228|15226|3488804
1464753600000|2016-06-01 04:00:00|15500|15145|15280|15220|15500|15309|15156|15000|1989948
1464840000000|2016-06-02 04:00:00|15500|15053|15370|15333|15500|15370|15220|15007|1933270
1464926400000|2016-06-03 04:00:00|15325|15170|15307|15273|15325|15325|15172|15170|1775258
1465185600000|2016-06-06 04:00:00|15500|15108|15273|15245|15500|15392|15237|14950|1835334
1465272000000|2016-06-07 04:00:00|15500|15112|15397|15275|15500|15400|15269|15112|3759209
1465358400000|2016-06-08 04:00:00|15487|15304|15439|15360|15487|15410|15305|15304|2337637
1465444800000|2016-06-09 04:00:00|15480|15131|15389|15300|15480|15366|15278|15079|1545083
1465531200000|2016-06-10 04:00:00|15332.99|15065|15256|15243|15332.99|15320|15189|14950|2411484
1465790400000|2016-06-13 04:00:00|15500|14983|15126|15055|15500|15249|15034|14902|2599423
1465876800000|2016-06-14 04:00:00|15179|15038|15096|15061|15179|15177|15042|15038|2292197
1465963200000|2016-06-15 04:00:00|15179.3|14940|15179.3|15063|15179.3|15179|15061|14940|1622867
1466049600000|2016-06-16 04:00:00|15218|15041|15126|15107|15380|15128|14901|14900|1894495
1466136000000|2016-06-17 04:00:00|15272|15060.44|15198|15176|15272|15272|15080|15060.44|3207130
1466395200000|2016-06-20 04:00:00|15350|15261|15396|15362|15467|15466|15270|15103|2727343
1466481600000|2016-06-21 04:00:00|15500|15217|15399|15362|15500|15456|15350|15213|1944543
1466568000000|2016-06-22 04:00:00|15500|15178|15341|15315|15500|15470|15230|15012|2213870
1466654400000|2016-06-23 04:00:00|15426|15271|15533|15435|15600|15560|15260|15053|3198124
1466740800000|2016-06-24 04:00:00|15375|14829|14720|14650|15396|15150|14620|14618|6590966
1467000000000|2016-06-27 04:00:00|14661|14451|14351|14320|14661|14659|14251|14250|3959226
1467086400000|2016-06-28 04:00:00|14573|14390|14571|14552|14573|14570|14390|14390|2916124
1467172800000|2016-06-29 04:00:00|14849|14385|14895|14856|14940|14860|14640|14385|2461358
1467259200000|2016-06-30 04:00:00|15191|14800|15172|15131|15191|15187|14850|14800|2765977
1467345600000|2016-07-01 04:00:00|15297|14553|15269|15210|15297|15297|15140|14537|1949437
1467691200000|2016-07-05 04:00:00|15378|15170|15169|15123|15378|15200|15080|14964|1828856
1467777600000|2016-07-06 04:00:00|15344|14931|15267|15151|15344|15241|14996|14900|1974544
1467864000000|2016-07-07 04:00:00|15432|15017|15280|15240|15497|15368|15192|14900|1618035
1467950400000|2016-07-08 04:00:00|15487|15071|15465|15410|15487|15459|15270|15071|2313817
1468209600000|2016-07-11 04:00:00|15597|15247|15557|15518|15605|15597|15460|15225|2116483
1468296000000|2016-07-12 04:00:00|15818|15590|15712|15699|15818|15711|15559|15544|2974165
1468382400000|2016-07-13 04:00:00|15877|15669|15802|15785|15886|15834|15712|15669|2082148
1468468800000|2016-07-14 04:00:00|16069|15820|16018|16005|16445|16138|15884|15253|3720373
1468555200000|2016-07-15 04:00:00|16046|15775|15952|15925|16046|16046|15852|15553|3145957
1468814400000|2016-07-18 04:00:00|15970|15787|16170|16135|16597|16591|15669|15650|5207328
1468900800000|2016-07-19 04:00:00|16260|15896|15942|15920|16395|16290|15793|15753|5999407
1468987200000|2016-07-20 04:00:00|16198|15793|16145|16120|16198|16170|15949|15793|3563378
1469073600000|2016-07-21 04:00:00|16221|16111|16045|16026|16395|16184|15990|15910|2762590
1469160000000|2016-07-22 04:00:00|16234|15800|16225|16181|16395|16216|16062|15800|1916773
1469419200000|2016-07-25 04:00:00|16288|16161|16260|16235|16288|16286|16176|16161|2051160
1469505600000|2016-07-26 04:00:00|16600|16000|16249|16162|16641|16353|16138|16000|2352012
1469592000000|2016-07-27 04:00:00|16453|16003|16199|16152|16500|16252|16119|15800|1604039
1469678400000|2016-07-28 04:00:00|16199|16154|16169|16100|16199|16180|16072|16051|1467147
1469764800000|2016-07-29 04:00:00|16314|16000|16099|16062|16418|16157|16006|15856|2462246
1470024000000|2016-08-01 04:00:00|16165|15984|16163|16106|16165|16163|15985|15984|2204942
1470110400000|2016-08-02 04:00:00|16145|16028|16079|16045|16145|16137|16036|16028|2406810
1470196800000|2016-08-03 04:00:00|16200|15800|16099|16035|16200|16086|15981|15800|2256500
1470283200000|2016-08-04 04:00:00|16200|15841|16190|16160|16200|16170|16014|15825|1746057
1470369600000|2016-08-05 04:00:00|16300|16010|16378|16330|16394|16351|16174|16010|2414050
1470628800000|2016-08-08 04:00:00|16320|16302|16230|16185|16388|16327|16159|16000|2269276
1470715200000|2016-08-09 04:00:00|16262|15981|16194|16148|16280|16274|16165|15981|2084735
1470801600000|2016-08-10 04:00:00|16399|15959|16213|16173|16399|16265|16196|15959|1923475
1470888000000|2016-08-11 04:00:00|16241|16208|16354|16323|16495|16490|16210|16208|7788319
1470974400000|2016-08-12 04:00:00|16593|16300|16200|16161|16593|16353|16153|16110|1944165
1471233600000|2016-08-15 04:00:00|16312|16136|16188|16162|16600|16295|16178|15988|1663632
1471320000000|2016-08-16 04:00:00|16180|15988|16097|16075|16210|16191|16070|15988|1686430
1471406400000|2016-08-17 04:00:00|16286|15988|16067|16040|16286|16085|15984|15981|2535016
1471492800000|2016-08-18 04:00:00|16226|15797|16211|16121|16226|16197|16056|15797|2663457
1471579200000|2016-08-19 04:00:00|16195|15883|16012|15980|16195|16089|15957|15753|1987579
1471838400000|2016-08-22 04:00:00|16195|15900|16057|15975|16267|16049|15914|15900|1324522
1471924800000|2016-08-23 04:00:00|16090|15920|16037|16006|16134|16129|16000|15920|1766406
1472011200000|2016-08-24 04:00:00|16136|16010|15920|15882|16136|16010|15833|15832|2895475
1472097600000|2016-08-25 04:00:00|16020|15810|15878|15865|16020|15953|15843|15760|1947464
1472184000000|2016-08-26 04:00:00|15955|15782|15860|15801|16045|16040|15786|15760|1924222
1472443200000|2016-08-29 04:00:00|16021|15800|15999|15950|16021|16019|15860|15800|1627486
1472529600000|2016-08-30 04:00:00|16185|15775|15960|15910|16267|16014|15884|15775|1211237
1472616000000|2016-08-31 04:00:00|16175|15760|15919|15860|16175|15979|15827|15760|1643464
1472702400000|2016-09-01 04:00:00|16166|15810|15954|15921|16166|15961|15813|15760|1783788
1472788800000|2016-09-02 04:00:00|16174|15746|15988|15921|16174|16055|15915|15746|1723065
1473134400000|2016-09-06 04:00:00|16300|15827|16069|16003|16300|16082|15913|15800|2150052
1473220800000|2016-09-07 04:00:00|16176|15955|16163|16120|16176|16176|16020|15955|2190822
1473307200000|2016-09-08 04:00:00|16267|15939|15900|15875|16300|16110|15878|15800|3073314
1473393600000|2016-09-09 04:00:00|16048|15872|15588|15554|16048|15900|15560|15540|3836074
1473652800000|2016-09-12 04:00:00|15547|15537|15827|15801|15858|15851|15432|15219|3241248
1473739200000|2016-09-13 04:00:00|15824|15522|15610|15567|15967|15783|15552|15522|2863797
1473825600000|2016-09-14 04:00:00|15829|15339|15645|15401|15829|15700|15340|15339|3146157
1473912000000|2016-09-15 04:00:00|15633|15200|15563|15550|15633|15633|15331|15200|2909671
1473998400000|2016-09-16 04:00:00|15566|15347|15429|15371|15566|15518|15348|15347|4242505
1474257600000|2016-09-19 04:00:00|15624|15384|15549|15495|15624|15616|15460|15384|1907699
1474344000000|2016-09-20 04:00:00|15657|15427|15470|15445|15657|15645|15427|15427|1722467
1474430400000|2016-09-21 04:00:00|15580|15387|15580|15522|15580|15567|15388|15387|1889333
1474516800000|2016-09-22 04:00:00|15722|15569|15639|15586|15722|15721|15571|15569|2060234
1474603200000|2016-09-23 04:00:00|15615|15471|15498|15490|15615|15597|15471|15471|1619087
1474862400000|2016-09-26 04:00:00|15478|15346|15425|15375|15478|15445|15348|15346|1810839
1474948800000|2016-09-27 04:00:00|15550|15347|15680|15670|15700|15676|15381|15250|2245339
1475035200000|2016-09-28 04:00:00|15862.5|15623|15834|15821|15862.5|15861|15625|15623|2562067
1475121600000|2016-09-29 04:00:00|16500|15746|15870|15811|16500|16050|15749|15746|2535107
1475208000000|2016-09-30 04:00:00|15983.8|15806|15900|15840|15983.8|15982|15807|15806|2480896
1475467200000|2016-10-03 04:00:00|15885|15702|15767|15760|15885|15850|15703|15702|1643513
1475553600000|2016-10-04 04:00:00|15853|15580|15669|15603|15853|15850|15583|15580|2217510
1475640000000|2016-10-05 04:00:00|15783|15672|15737|15675|15783|15774|15672|15672|1180653
1475726400000|2016-10-06 04:00:00|15743|15589|15729|15660|15743|15740|15593|15589|1437182
1475812800000|2016-10-07 04:00:00|15770|15486|15595|15548|15770|15765|15487|15486|2046415
1476072000000|2016-10-10 04:00:00|15849|15550|15750|15705|15849|15847|15649|15550|1960518
1476158400000|2016-10-11 04:00:00|15705|15389|15499|15479|15705|15678|15391|15389|2271164
1476244800000|2016-10-12 04:00:00|15539|15308|15426|15370|15539|15488|15319|15308|2256603
1476331200000|2016-10-13 04:00:00|15422|15221|15399|15340|15422|15420|15228|15221|2247278
1476417600000|2016-10-14 04:00:00|15553|15394|15448|15410|15553|15547|15413|15394|3116065
1476676800000|2016-10-17 04:00:00|15780|15051|15115|15005|15780|15769|14925|14901|4429389
1476763200000|2016-10-18 04:00:00|15271|15055|15069|15020|15271|15127|14787|14779|10978196
1476849600000|2016-10-19 04:00:00|15245|15070|15159|15129|15245|15243|15070|15070|3542627
1476936000000|2016-10-20 04:00:00|15290|15077|15188|15156|15290|15289|15103|15077|3288106
1477022400000|2016-10-21 04:00:00|15152|14956|14970|14956|15152|15109|14957|14956|3458725
1477281600000|2016-10-24 04:00:00|15152|14963|15057|15033|15152|15150|14988|14963|2003860
1477368000000|2016-10-25 04:00:00|15116|14983|15116|15030|15116|15115|14986|14983|2102415
1477454400000|2016-10-26 04:00:00|15294|15017|15209|15190|15294|15294|15034|14992|2128870
1477540800000|2016-10-27 04:00:00|15406|15202|15342|15335|15406|15405|15203|15202|3402382
1477627200000|2016-10-28 04:00:00|15444|15218|15265|15259|15444|15438|15220|15218|2699087
1477886400000|2016-10-31 04:00:00|15433|15210|15424|15372|15433|15433|15275|15210|2902423
1477972800000|2016-11-01 04:00:00|15445|15174|15279|15230|15445|15384|15175|15174|2399913
1478059200000|2016-11-02 04:00:00|15334.5|15100|15229|15125|15334.5|15333|15100|15100|2030228
1478145600000|2016-11-03 04:00:00|15374|15180|15267|15237|15374|15373|15184|15180|2262544
1478232000000|2016-11-04 04:00:00|15427|15187|15255|15244|15427|15363|15197|15187|1800918
1478494800000|2016-11-07 05:00:00|15611|15243|15589|15580|15611|15611|15367|15243|2997557
1478581200000|2016-11-08 05:00:00|15593|15306|15593|15410|15593|15587|15347|15306|2792614
1478667600000|2016-11-09 05:00:00|15400|15100|15479|15440|15556|15553|15102|15100|4000613
1478754000000|2016-11-10 05:00:00|16116|15625|16087|16028|16116|16114|15650|15625|6306767
1478840400000|2016-11-11 05:00:00|16141|15801|16141|16138|16141|16141|15883|15801|3344471
1479099600000|2016-11-14 05:00:00|16225|15758|15821|15806|16225|16200|15762|15758|3692102
1479186000000|2016-11-15 05:00:00|15975|15755|15975|15867|15975|15906|15756|15755|2460589
1479272400000|2016-11-16 05:00:00|15955|15788|15900|15853|15955|15953|15815|15788|1676193
1479358800000|2016-11-17 05:00:00|16020|15854|15999|15965|16020|15992|15886|15854|1699128
1479445200000|2016-11-18 05:00:00|16072|15916|16030|15975|16072|16071|15924|15916|1980278
1479704400000|2016-11-21 05:00:00|16060|15950|16298|16244|16320|16299|16030|15753|3569061
1479790800000|2016-11-22 05:00:00|16320|16195|16267|16232|16320|16300|16196|16195|1958461
1479877200000|2016-11-23 05:00:00|16339|16069|16184|16161|16339|16278|16138|16069|1526232
1480050000000|2016-11-25 05:00:00|16267|16150|16314|16312|16319|16317|16184|16150|1202836
1480309200000|2016-11-28 05:00:00|16470|16256|16467|16450|16470|16470|16256|16256|3411469
1480395600000|2016-11-29 05:00:00|16449|16303|16392|16356|16449|16432|16307|16303|2107116
1480482000000|2016-11-30 05:00:00|16400|16221|16248|16221|16400|16400|16224|16221|2648297
1480568400000|2016-12-01 05:00:00|16223|15830|15997|15982|16223|16206|15838|15830|3554990
1480654800000|2016-12-02 05:00:00|16029|15841|16010|15980|16029|16025|15843|15841|2038640
1480914000000|2016-12-05 05:00:00|16115|15958.75|15995|15962|16115|16112|15960|15958.75|2604885
1481000400000|2016-12-06 05:00:00|16079|15893|16039|16012|16079|16076|15899|15893|2233771
1481086800000|2016-12-07 05:00:00|16518|16000|16469|16445|16518|16517|16020|16000|3197252
1481173200000|2016-12-08 05:00:00|16600|16364|16550|16505|16600|16598|16400|16364|2344641
1481259600000|2016-12-09 05:00:00|16600|16460.42|16659|16648|16672|16669|16463|16460.42|2379888
1481518800000|2016-12-12 05:00:00|16700|16500|16568|16540|16700|16680|16512|16500|2560302
1481605200000|2016-12-13 05:00:00|16660|16525|16869|16851|16995.2|16990|16550|16525|4516028
1481691600000|2016-12-14 05:00:00|16999|16745|16886|16853|16999|16984|16750|16745|3108038
1481778000000|2016-12-15 05:00:00|17002|16735|16980|16910|17002|17000|16785|16735|2414145
1481864400000|2016-12-16 05:00:00|16940|16606|16699|16673|16940|16915|16608|16606|5330787
1482123600000|2016-12-19 05:00:00|16726|16600|16699|16610|16726|16719|16607|16600|2094488
1482210000000|2016-12-20 05:00:00|16953|16377|16787|16738|16953|16821|16648|16377|1478073
1482296400000|2016-12-21 05:00:00|16794|16525|16733|16662|16794|16790|16528|16525|2696288
1482382800000|2016-12-22 05:00:00|16823|16658|16749|16706|16823|16818|16660|16658|2107724
1482469200000|2016-12-23 05:00:00|16749|16645|16699|16656|16749|16747|16648|16645|1078479
1482814800000|2016-12-27 05:00:00|16798|16671|16714|16700|16798|16794|16686|16671|982315
1482901200000|2016-12-28 05:00:00|16774|16580|16649|16602|16774|16773|16605|16580|1261505
1482987600000|2016-12-29 05:00:00|16699|16565|16673|16640|16699|16698|16597|16565|1217421
1483074000000|2016-12-30 05:00:00|16779|16550|16613|16551|16779|16668|16552|16550|1974757
1483419600000|2017-01-03 05:00:00|16787|16599|16729|16715|16787|16784|16606|16599|2069196
1483506000000|2017-01-04 05:00:00|16953|16696.24|16943|16903|16987|16986|16741|16696.24|2416635
1483592400000|2017-01-05 05:00:00|16939|16726|16888|16857|16939|16937|16728|16726|2077359
1483678800000|2017-01-06 05:00:00|16943|16752|16960|16934|16992|16990|16758|16752|2048671
1483938000000|2017-01-09 05:00:00|16980|16756|16765|16756|16980|16972|16756|16756|2302866
1484024400000|2017-01-10 05:00:00|16845|16534|16647|16568|16845|16800|16534|16534|3157447
1484110800000|2017-01-11 05:00:00|16794|16551|16790|16776|16794|16794|16551|16551|2517403
1484197200000|2017-01-12 05:00:00|16810|16556|16795|16767|16810|16810|16562|16556|2172244
1484283600000|2017-01-13 05:00:00|16850|16687.5|16769|16739|16850|16847|16687.5|16687.5|2119999
1484629200000|2017-01-17 05:00:00|16757|16719|16767|16760|16818|16814|16609|16609|2415053
1484715600000|2017-01-18 05:00:00|16859|16660|16697|16671|16859|16858|16660|16660|3075788
1484802000000|2017-01-19 05:00:00|16939|16500|16314|16271|17300|17297|16141|16134|5745338
1484888400000|2017-01-20 05:00:00|16520|16000|17065|17040|17069|17065|16330|16000|10152490
1485147600000|2017-01-23 05:00:00|17057|17016|17113|17101|17125|17125|17007|17001|4011301
1485234000000|2017-01-24 05:00:00|17600|17080|17600|17598|17600|17600|17120|17080|5492136
1485320400000|2017-01-25 05:00:00|17613|17601|17829|17805|17925|17924|17600|17596|4762484
1485406800000|2017-01-26 05:00:00|17847|17821|17865|17825|17888|17887|17756|17751|2307230
1485493200000|2017-01-27 05:00:00|17871|17831|17799|17745|17920|17919|17733|17728|2624202
1485752400000|2017-01-30 05:00:00|17730|17634|17589|17570|17730|17730|17460|17457.68|3087859
1485838800000|2017-01-31 05:00:00|17800.24|17361|17469|17453|17800.24|17562|17364|17361|2684016
1485925200000|2017-02-01 05:00:00|17469|17426|17425|17382|17570.25|17564|17291|17289|2123955
1486011600000|2017-02-02 05:00:00|17497|17355|17458|17426|17497|17494|17380|17355|1857431
1486098000000|2017-02-03 05:00:00|17490|17453|17582|17561|17634|17634|17455|17453|1976120
1486357200000|2017-02-06 05:00:00|17600|17438|17585|17561|17600|17597|17438|17438|2031249
1486443600000|2017-02-07 05:00:00|17862|17550|17842|17828|17862|17862|17597|17550|2983896
1486530000000|2017-02-08 05:00:00|17795|17588|17630|17604|17795|17795|17594|17588|2043735
1486616400000|2017-02-09 05:00:00|17780|17591|17750|17721|17780|17779|17600|17591|2213164
1486702800000|2017-02-10 05:00:00|17900|17676|17883|17868|17900|17900|17678|17676|1935800
1486962000000|2017-02-13 05:00:00|17990|17868|17937|17925|17990|17990|17883|17868|2110251
1487048400000|2017-02-14 05:00:00|18060|17478|18027|18013|18060|18030|17843|17478|2016073
1487134800000|2017-02-15 05:00:00|18200|17981|18180|18156|18200|18200|17984|17981|2230161
1487221200000|2017-02-16 05:00:00|18279|18087|18167|18140|18279|18277|18090|18087|2407518
1487307600000|2017-02-17 05:00:00|18204|18000|18097|18050|18204|18155|18000|18000|2662506
1487653200000|2017-02-21 05:00:00|18129|17912|18025|17983|18129|18082|17926|17912|3342216
1487739600000|2017-02-22 05:00:00|18133|17984|18129|18092|18133|18131|17990|17984|1980983
1487826000000|2017-02-23 05:00:00|18250|17908|18177|18143|18250|18245|18096|17908|1674823
1487912400000|2017-02-24 05:00:00|18163|17989|18135|18110|18163|18163|17990|17989|2476611
1488171600000|2017-02-27 05:00:00|18114|18096|17960|17936|18135|18114|17929|17928|2821550
1488258000000|2017-02-28 05:00:00|18063|17902|18005|17998|18063|18063|17902|17902|2131450
1488344400000|2017-03-01 05:00:00|18013|18005|18188|18173|18254|18253|18005|17982|2105100
1488430800000|2017-03-02 05:00:00|18188|18010|18050|18025|18188|18181|18010|18010|1942457
1488517200000|2017-03-03 05:00:00|18213|17753|18021|17975|18213|18123|17978|17753|1252150
1488776400000|2017-03-06 05:00:00|18099|17957|18077|18056|18099|18099|17961|17957|2156299
1488862800000|2017-03-07 05:00:00|18100|17920|18064|18033|18129|18122|18021|17920|2083895
1488949200000|2017-03-08 05:00:00|18159|17930|17974|17955|18159|18100|17932|17930|2316774
1489035600000|2017-03-09 05:00:00|17989|17588|17755|17740|17989|17956|17591|17588|4302543
1489122000000|2017-03-10 05:00:00|17949|17742|17783|17755|17949|17949|17742|17742|2368551
1489377600000|2017-03-13 04:00:00|17806|17640|17656|17656|17806|17805|17640|17640|2478520
1489464000000|2017-03-14 04:00:00|17682|17521.1|17599|17563|17682|17675|17523|17521.1|2186510
1489550400000|2017-03-15 04:00:00|17592|17556|17655|17642|17658|17658|17481|17475|2860876
1489636800000|2017-03-16 04:00:00|17685|17502|17741|17725|18045|17898|17654|17502|3128014
1489723200000|2017-03-17 04:00:00|17754|17564.75|17566|17565|17754|17741|17565|17564.75|4372877
1489982400000|2017-03-20 04:00:00|17600|17553|17595|17560|17618|17616|17500|17500|1827541
1490068800000|2017-03-21 04:00:00|17604|17566|17388|17375|17623|17620|17386|17375|2856514
1490155200000|2017-03-22 04:00:00|17506|17280|17505|17456|17506|17505|17282|17280|2594797
1490241600000|2017-03-23 04:00:00|17567|17356|17490|17465|17567|17565|17356|17356|2558821
1490328000000|2017-03-24 04:00:00|17550|15478.5|17383|17210|17550|17547|15478.5|15478.5|2237828
1490587200000|2017-03-27 04:00:00|17287|17223|17380|17377|17416|17414|17221|17209.37|2126939
1490673600000|2017-03-28 04:00:00|17408|17369|17481|17442|17500|17499|17306|17300|2397417
1490760000000|2017-03-29 04:00:00|17480|17346|17394|17376|17480|17445|17346|17346|2078650
1490846400000|2017-03-30 04:00:00|17459|14734|17417|17386|17459|17458|17371|14734|2064533
1490932800000|2017-03-31 04:00:00|17415|17369|17414|17413|17495|17493|17374|17369|1858302
1491192000000|2017-04-03 04:00:00|17487|17338|17457|17375|17487|17486|17338|17338|2932030
1491278400000|2017-04-04 04:00:00|17475|17422|17460|17452|17496|17495|17334|17326|2264887
1491364800000|2017-04-05 04:00:00|17512|17254|17285|17280|17633|17631|17271|17254|4885025
1491451200000|2017-04-06 04:00:00|17275|17253|17277|17245|17435|17348|17228|17225|2474898
1491537600000|2017-04-07 04:00:00|17293|17128|17240|17195|17293|17290|17128|17128|2742079
1491796800000|2017-04-10 04:00:00|17306|17085|17143|17104|17306|17256|17085|17085|2821796
1491883200000|2017-04-11 04:00:00|17143|16899|17068|17041|17143|17123|16900|16899|3709792
1491969600000|2017-04-12 04:00:00|17123|17002|17075|17021|17123|17123|17004|17002|2559733
1492056000000|2017-04-13 04:00:00|17136|16875|16915|16876|17136|17134|16915|16875|2378043
1492401600000|2017-04-17 04:00:00|17130|16995|17112|17093|17130|17130|16995|16995|2659591
1492488000000|2017-04-18 04:00:00|17140|16960|16095|16085|17171|17168|16078|16075|5118050
1492574400000|2017-04-19 04:00:00|16500|16010|16200|16195|16500|16264|15978|15976|16421568
1492660800000|2017-04-20 04:00:00|16265|16169|16243|16230|16265|16243|16057|16053|5201015
1492747200000|2017-04-21 04:00:00|16277|16033|16055|16038|16277|16232|16033|16033|4245087
1493006400000|2017-04-24 04:00:00|16265|16100|16075|16067|16345|16215|16045|16042|4061578
1493092800000|2017-04-25 04:00:00|16080|16055|16040|16035|16204|16202|16039|16022|3653989
1493179200000|2017-04-26 04:00:00|16649|15989|16027|16000|16649|16104|15991|15989|3205487
1493265600000|2017-04-27 04:00:00|16060|15963|16037|16021|16060|16047|15963|15963|3046415
1493352000000|2017-04-28 04:00:00|16145|15970|16035|16021|16145|16145|15970|15970|2453958
1493611200000|2017-05-01 04:00:00|16042|15870|15889|15873|16042|16041|15870|15870|3869862
1493697600000|2017-05-02 04:00:00|15949|15858.99|15909|15884|15949|15949|15858.99|15858.99|2482103
1493784000000|2017-05-03 04:00:00|15971|15852|15890|15855|15971|15971|15852|15852|3039586
1493870400000|2017-05-04 04:00:00|15919|15819|15914|15883|15919|15919|15819|15819|3022077
1493956800000|2017-05-05 04:00:00|15785|15651|15502|15490|15785|15700|15240|15238|10245238
1494216000000|2017-05-08 04:00:00|15447|15300|15315|15300|15447|15357|15222|15220|5927405
1494302400000|2017-05-09 04:00:00|15474|15300|15200|15190|15477|15306|15156|15155.5|5054520
1494388800000|2017-05-10 04:00:00|15332|15112|15137|15113|15332|15235|15112|15112|3381291
1494475200000|2017-05-11 04:00:00|15164|15107|15066|15050|15275|15164|14980|14979|3920613
1494561600000|2017-05-12 04:00:00|15150|15000|15056|15012|15150|15150|15000|15000|2664676
1494820800000|2017-05-15 04:00:00|15183|15037|15165|15135|15183|15183|15048|15037|3013914
1494907200000|2017-05-16 04:00:00|15399|15080|15350|15200|15399|15399|15170|15080|4355684
1494993600000|2017-05-17 04:00:00|15454|15061|15125|15120|15454|15454|15061|15061|3848480
1495080000000|2017-05-18 04:00:00|15154|15011|15095|15080|15154|15150|15011|15011|2515190
1495166400000|2017-05-19 04:00:00|15246|15074|15219|15200|15246|15246|15079|15074|3990535
1495425600000|2017-05-22 04:00:00|15286|15159.92|15259|15202|15286|15286|15159.92|15159.92|2116792
1495512000000|2017-05-23 04:00:00|15375|15192|15206|15200|15375|15375|15193|15192|1982715
1495598400000|2017-05-24 04:00:00|15375|15123|15272|15230|15375|15275|15129|15123|2653572
1495684800000|2017-05-25 04:00:00|15373|15248|15320|15292|15373|15373|15248|15248|1787990
1495771200000|2017-05-26 04:00:00|15353|15206|15279|15222|15353|15353|15206|15206|1515230
1496116800000|2017-05-30 04:00:00|15375|15151|15194|15152|15375|15375|15160|15151|2625461
1496203200000|2017-05-31 04:00:00|15280|15125|15266.05|15244|15280|15280|15125|15125|2199919
1496289600000|2017-06-01 04:00:00|15370|15163|15288|15248|15370|15370|15165|15163|2209526
1496376000000|2017-06-02 04:00:00|15370|15180|15200|15181|15370|15370|15180|15180|2547182
1496635200000|2017-06-05 04:00:00|15293|15150|15265|15232|15293|15293|15150|15150|2962439
1496721600000|2017-06-06 04:00:00|15369|15191|15250|15238|15369|15369|15191|15191|2647999
1496808000000|2017-06-07 04:00:00|15420|15080|15098|15087|15420|15416|15082|15080|3848993
1496894400000|2017-06-08 04:00:00|15225|15095|15203|15155|15282|15281|15096|15092|3003536
1496980800000|2017-06-09 04:00:00|15250|15225|15415|15380|15426.5|15422|15197|15188|3464715
1497240000000|2017-06-12 04:00:00|15720|15370|15545|15517|15720|15720|15378|15370|4860163
1497326400000|2017-06-13 04:00:00|15588|15555|15460|15426|15612|15596|15416|15415|2648981
1497412800000|2017-06-14 04:00:00|15493.99|15294|15376|15300|15493.99|15487|15294|15294|2129915
1497499200000|2017-06-15 04:00:00|15469|15235|15430|15400|15469|15469|15235|15235|3991285
1497585600000|2017-06-16 04:00:00|15581|15299|15579|15575|15581|15581|15302|15299|3958166
1497844800000|2017-06-19 04:00:00|15619|15453|15494|15466|15619|15619|15453|15453|2864859
1497931200000|2017-06-20 04:00:00|15475|15425|15518|15495|15546|15538|15431|15425|1738586
1498017600000|2017-06-21 04:00:00|15573|15339|15397|15351|15573|15538|15339|15339|2754347
1498104000000|2017-06-22 04:00:00|15511|15076|15468|15410|15511|15497|15372|15076|1404586
1498190400000|2017-06-23 04:00:00|15510|15380|15440|15380|15510|15510|15382|15380|1790509
1498449600000|2017-06-26 04:00:00|15575|15400|15545|15511|15575|15575|15400|15400|1546310
1498536000000|2017-06-27 04:00:00|15575|15450|15513|15475|15575|15570|15451|15450|1830088
1498622400000|2017-06-28 04:00:00|15580|15440|15545|15541|15580|15580|15440|15440|1586570
1498708800000|2017-06-29 04:00:00|15663|15362|15430|15381|15663|15588|15368|15362|2474749
1498795200000|2017-06-30 04:00:00|15460|15314|15397|15360|15460|15460|15314|15314|2524187
1499054400000|2017-07-03 04:00:00|15602.5|15340|15570|15569|15602.5|15602.5|15353|15340|2013446
1499227200000|2017-07-05 04:00:00|15615|15363|15379|15370|15615|15608|15363|15363|2764524
1499313600000|2017-07-06 04:00:00|15431|15223|15250|15241|15431|15376|15223|15223|2125082
1499400000000|2017-07-07 04:00:00|15349|15214|15318|15294|15349|15349|15216|15214|1729988
1499659200000|2017-07-10 04:00:00|15320|15320|15364|15313|15389|15387|15269|15243|3549802
1499745600000|2017-07-11 04:00:00|15366|15205|15346|15319|15366|15362|15205|15205|2378448
1499832000000|2017-07-12 04:00:00|15275|15275|15395|15345|15424|15422|15275|15270|2390552
1499918400000|2017-07-13 04:00:00|15480|15319|15378|15365|15480|15480|15319|15319|1588843
1500004800000|2017-07-14 04:00:00|15461.5|15340|15424|15416|15461.5|15461.5|15340|15340|2389206
1500264000000|2017-07-17 04:00:00|15546|15223.99|15308|15301|15546|15475|15224|15223.99|3794086
1500350400000|2017-07-18 04:00:00|15800|15011|14985|14965|15800|15721|14906|14905|6253261
1500436800000|2017-07-19 04:00:00|15006|14940|14752|14749|15079|15065|14675|14671|11306539
1500523200000|2017-07-20 04:00:00|14835|14705|14760|14754|14883|14882|14704|14703|5444014
1500609600000|2017-07-21 04:00:00|14795|14651|14705|14704|14795|14795|14651|14651|3918034
1500868800000|2017-07-24 04:00:00|14708|14651|14609|14585|14708|14700|14581|14580|2730099
1500955200000|2017-07-25 04:00:00|14749|14565|14617|14610|14749|14749|14600|14565|3415969
1501041600000|2017-07-26 04:00:00|14946|14500|14544|14530|14946|14643|14449|14446|3056168
1501128000000|2017-07-27 04:00:00|14575|14535|14500|14459|14575|14538|14366|14364|4858254
1501214400000|2017-07-28 04:00:00|14609|14384|14460|14400|14609|14501|14384|14384|2393793
1501473600000|2017-07-31 04:00:00|14493|14417|14491|14450|14493|14493|14417|14417|2599652
1501560000000|2017-08-01 04:00:00|14567|14381|14535|14503|14567|14567|14474|14381|2377153
1501646400000|2017-08-02 04:00:00|14594|14390|14460|14436|14594|14594|14390|14390|2492151
1501732800000|2017-08-03 04:00:00|14534|14443|14499|14472|14534|14534|14443|14443|2272060
1501819200000|2017-08-04 04:00:00|14564|14440|14524|14500|14564|14564|14440|14440|1908871
1502078400000|2017-08-07 04:00:00|14600|14275|14362|14352|14600|14524|14277|14275|3520738
1502164800000|2017-08-08 04:00:00|14280|14277|14205|14200|14280|14280|14200|14200|2445863
1502251200000|2017-08-09 04:00:00|14190|14190|14199|14178|14204|14202|14120|14100|2217489
1502337600000|2017-08-10 04:00:00|14242|14060|14185|14171|14242|14242|14129|14060|3169310
1502424000000|2017-08-11 04:00:00|14259|14145|14210|14185|14259|14259|14157|14145|2271478
1502683200000|2017-08-14 04:00:00|14300|14190|14280|14261|14333|14310|14199|14188|1616780
1502769600000|2017-08-15 04:00:00|14334|14058|14208|14182|14334|14332|14058|14058|3928034
1502856000000|2017-08-16 04:00:00|14334|14158|14248|14221|14334|14334|14170|14158|2521512
1502942400000|2017-08-17 04:00:00|14289|14061|14073|14061|14289|14287|14061|14061|2900621
1503028800000|2017-08-18 04:00:00|14115|13958|13988|13980|14115|14104|13958|13958|3111297
1503288000000|2017-08-21 04:00:00|14005|13915|14054|14043|14058|14043|13913|13913|1977771
1503374400000|2017-08-22 04:00:00|14130|14011|14128|14100|14130|14130|14011|14011|1744518
1503460800000|2017-08-23 04:00:00|14305|14045|14209|14192|14305|14305|14076|14045|2936720
1503547200000|2017-08-24 04:00:00|14367|14214|14338|14301|14367|14367|14214|14214|2708889
1503633600000|2017-08-25 04:00:00|14419|14325|14399|14355|14419|14419|14325|14325|2137602
1503892800000|2017-08-28 04:00:00|14456|14160|14198|14180|14456|14455|14185|14160|3771965
1503979200000|2017-08-29 04:00:00|14348|14070|14343|14325|14348|14348|14070|14070|2121357
1504065600000|2017-08-30 04:00:00|14328|14220|14270|14247|14328|14328|14220|14220|2074815
1504152000000|2017-08-31 04:00:00|14366|14256|14339|14275|14366|14366|14256|14256|2353333
1504238400000|2017-09-01 04:00:00|14494|14166|14440|14402|14494|14449|14310|14166|2509461
1504584000000|2017-09-05 04:00:00|14450|14300|14339|14270|14450|14450|14273|14270|2309217
1504670400000|2017-09-06 04:00:00|14447|14304|14380|14356|14447|14446|14304|14304|2336301
1504756800000|2017-09-07 04:00:00|14464|14262|14319|14290|14464|14461|14241|14241|2947775
1504843200000|2017-09-08 04:00:00|14326|14164|14275|14250|14326|14300|14167|14164|2524262
1505102400000|2017-09-11 04:00:00|14513|14300|14499|14492|14513|14513|14300|14300|3506413
1505188800000|2017-09-12 04:00:00|14637|14451|14604|14556|14637|14637|14455|14451|4014605
1505275200000|2017-09-13 04:00:00|14629|14534|14610|14590|14629|14629|14534|14534|2965800
1505361600000|2017-09-14 04:00:00|14638|14482|14544|14482|14638|14637|14535|14482|2587509
1505448000000|2017-09-15 04:00:00|14604|14408|14480|14416|14604|14525|14408|14408|4619090
1505707200000|2017-09-18 04:00:00|14560|14465|14478|14441|14560|14560|14427|14427|2276605
1505793600000|2017-09-19 04:00:00|14590|14408|14468|14431|14590|14493|14423|14408|2619828
1505880000000|2017-09-20 04:00:00|14588|14444|14588|14571|14588|14588|14449|14444|3572204
1505966400000|2017-09-21 04:00:00|14590|14510|14539|14526|14590|14590|14510|14510|1634388
1506052800000|2017-09-22 04:00:00|14559|14256|14540|14509|14559|14530|14256|14256|1996314
1506312000000|2017-09-25 04:00:00|14599|14460|14612|14515|14615|14602|14494|14430|3932372
1506398400000|2017-09-26 04:00:00|14640|14560|14662|14661|14839|14740|14599|14558|2737001
1506484800000|2017-09-27 04:00:00|14738|14503|14572|14567|14738|14695|14503|14503|1978934
1506571200000|2017-09-28 04:00:00|14645|14421|14566|14450|14645|14586|14421|14421|2111928
1506657600000|2017-09-29 04:00:00|14625|14543|14564|14480|14670|14564|14493|14480|1746084
1506916800000|2017-10-02 04:00:00|14685|14505|14666|14664|14686.5|14686.5|14524|14505|2129031
1507003200000|2017-10-03 04:00:00|14724|14521|14699|14654|14724|14724|14521|14521|1725633
1507089600000|2017-10-04 04:00:00|14798|14611|14655|14641|14798|14710|14618|14611|1638060
1507176000000|2017-10-05 04:00:00|14754|14640|14694|14673|14754|14754|14650|14640|1777465
1507262400000|2017-10-06 04:00:00|14700|14650|14675|14636|14730|14730|14633|14632|1429843
1507521600000|2017-10-09 04:00:00|14779|14606|14766|14716|14779|14777|14646|14606|1975203
1507608000000|2017-10-10 04:00:00|14895|14750|14845|14832|14895|14892|14769|14750|2994063
1507694400000|2017-10-11 04:00:00|14887|14728|14755|14732|14887|14850|14728|14728|2539098
1507780800000|2017-10-12 04:00:00|14789|14677|14730|14690|14789|14783|14677|14677|2473323
1507867200000|2017-10-13 04:00:00|14785|14694|14740|14711|14785|14785|14695|14694|1787427
1508126400000|2017-10-16 04:00:00|14761|14750|14651|14649|14825|14800|14651|14635|2244141
1508212800000|2017-10-17 04:00:00|14670|14635|15475|15463|15475|15465|14619|14618|5235956
1508299200000|2017-10-18 04:00:00|15484|15356|15969|15955|16123|16122|15290|15290|26080589
1508385600000|2017-10-19 04:00:00|15912|15739|16106|16081|16106|16100|15775|15739|8000533
1508472000000|2017-10-20 04:00:00|16120|16025|16205|16194|16248|16247|15979|15977|5559276
1508731200000|2017-10-23 04:00:00|16255|16090|15965|15960|16256|16250|15955|15954|3966846
1508817600000|2017-10-24 04:00:00|16032|15517.1|15575|15565|16032|16000|15520|15517.1|6732072
1508904000000|2017-10-25 04:00:00|15680|15306|15373|15357|15680|15644|15306|15306|4626940
1508990400000|2017-10-26 04:00:00|15512|15350|15424|15378|15512|15512|15359|15350|3044273
1509076800000|2017-10-27 04:00:00|15484|15291.1|15369|15340|15484|15460|15291.1|15291.1|3643177
1509336000000|2017-10-30 04:00:00|15484|15273|15455|15402|15484|15459|15273|15273|3015013
1509422400000|2017-10-31 04:00:00|15493|14771|15389|15382|15493|15490|14771|14771|3056872
1509508800000|2017-11-01 04:00:00|15525|15370|15429|15400|15525|15500|15370|15370|2459257
1509595200000|2017-11-02 04:00:00|15474|15285.54|15348|15311|15474|15444|15285.54|15285.54|2510846
1509681600000|2017-11-03 04:00:00|15605|15337|15150|15150|15697|15375|15150|15149|3470172
1509944400000|2017-11-06 05:00:00|15227|15116|15099|15071|15227|15181|15028|15028|3220390
1510030800000|2017-11-07 05:00:00|15151|15060|15130|15100|15151|15151|14672|15050|2695599
1510117200000|2017-11-08 05:00:00|15178.6|15028|15158|15154|15178.6|15176|15028|15028|2909204
1510203600000|2017-11-09 05:00:00|15097|15005|15070|15030|15180|15175|14960|14942|3057392
1510290000000|2017-11-10 05:00:00|15085|14990|14926|14915|15105|15065|14914|14914|3254120
1510549200000|2017-11-13 05:00:00|14917|14895|14846|14845|14950|14920|14794|14792|2899485
1510635600000|2017-11-14 05:00:00|14897|14627|14800|14790|14897|14896|14627|14627|2801163
1510722000000|2017-11-15 05:00:00|14820|14726|14735|14700|14873|14866|14622|14621|3732682
1510808400000|2017-11-16 05:00:00|14736|14736|14912|14911|14965|14962|14736|14736|3998985
1510894800000|2017-11-17 05:00:00|15015|14860|14925|14897|15015|15013|14861|14860|3453099
1511154000000|2017-11-20 05:00:00|15195|14959|15054|15052|15195|15195|14959|14959|4257149
1511240400000|2017-11-21 05:00:00|15245|15100|15202|15174|15245|15245|15100|15100|2718581
1511326800000|2017-11-22 05:00:00|15275|15155|15189|15176|15280|15237|15134|15131|2124717
1511499600000|2017-11-24 05:00:00|15230|15150|15189|15185|15311|15216|15137|15131|850053
1511758800000|2017-11-27 05:00:00|15249|15155|15220|15170|15249|15249|15155|15155|2406407
1511845200000|2017-11-28 05:00:00|15293|15170|15270|15211|15293|15291|15170|15170|2665066
1511931600000|2017-11-29 05:00:00|15310|15230|15350|15320|15361|15360|15219|15217|4006156
1512018000000|2017-11-30 05:00:00|15415|15335|15475|15455|15500|15490|15309|15307|4074848
1512104400000|2017-12-01 05:00:00|15502|15291.2|15499|15441|15502|15502|15296|15291.2|4138532
1512363600000|2017-12-04 05:00:00|15679|15476|15660|15620|15679|15679|15511|15476|3542807
1512450000000|2017-12-05 05:00:00|15674|15468|15564|15535|15674|15667|15468|15468|3688306
1512536400000|2017-12-06 05:00:00|15732|15351|15450|15351|15732|15601|15410|15351|2276359
1512622800000|2017-12-07 05:00:00|15783|15380|15418|15365|15783|15441|15327|15320|2589285
1512709200000|2017-12-08 05:00:00|15732|15120|15495|15451|15732|15502|15356|15120|2501432
1512968400000|2017-12-11 05:00:00|15589|15457|15569|15542|15589|15589|15457|15457|2988475
1513054800000|2017-12-12 05:00:00|15732|15454|15673|15640|15785|15784|15518|15454|4853976
1513141200000|2017-12-13 05:00:00|16000|15645|15411|15406|16000|15674|15390|15375|3764571
1513227600000|2017-12-14 05:00:00|15675|15380|15430|15373|15675|15509|15372|15353|3246985
1513314000000|2017-12-15 05:00:00|15500|15203|15275|15255|15500|15500|15203|15203|8422331
1513573200000|2017-12-18 05:00:00|15257|15257|15370|15340|15418|15417|15257|15250|3692567
1513659600000|2017-12-19 05:00:00|15400|15143|15345|15323|15418|15414|15309|15143|3049869
1513746000000|2017-12-20 05:00:00|15675|15000|15325|15296|15675|15390|15280|15000|2576930
1513832400000|2017-12-21 05:00:00|15400|15265|15169|15155|15557|15359|15140|15060|3077843
1513918800000|2017-12-22 05:00:00|15300|15130|15254|15240|15300|15300|15130|15130|2052595
1514264400000|2017-12-26 05:00:00|15385|15220|15297|15251|15385|15385|15248|15220|1821097
1514350800000|2017-12-27 05:00:00|15450|15210|15319|15315|15450|15318|15265|15210|1531860
1514437200000|2017-12-28 05:00:00|15675|15210|15429|15406|15675|15412|15325|15210|1988813
1514523600000|2017-12-29 05:00:00|15520|15210|15350|15315|15520|15464|15342|15210|2130844
1514869200000|2018-01-02 05:00:00|15480|15330|15445|15429|15480|15478|15350|15330|2883813
1514955600000|2018-01-03 05:00:00|15655|15550|15880|15849|15981|15980|15600|15550|7367582
1515042000000|2018-01-04 05:00:00|16240|15850|16240|16211|16240|16240|15892|15850|5961819
1515128400000|2018-01-05 05:00:00|16456|16232|16278|16246|16456|16299|16115|15970|3855585
1515387600000|2018-01-08 05:00:00|16535|16000|16350|16321|16535|16389|16172|16000|3041584
1515474000000|2018-01-09 05:00:00|16400|16150|16400|16356|16453|16452|16271|16150|3226059
1515560400000|2018-01-10 05:00:00|16805|16150|16498|16427|16805|16447|16129|15510|2966366
1515646800000|2018-01-11 05:00:00|16609|16240|16405|16375|16609|16494|16330|16240|2641074
1515733200000|2018-01-12 05:00:00|16609|16240|16350|16320|16609|16513|16303|16240|3467544
1516078800000|2018-01-16 05:00:00|16535|15984|16424|16420|16580|16575|16410|15984|1584778
1516165200000|2018-01-17 05:00:00|16655|16525|16980|16970|16997|16989|16650|16505|8813836
1516251600000|2018-01-18 05:00:00|17050|16591|16330|16327|17200|17113|16101|16095|11770554
1516338000000|2018-01-19 05:00:00|16693|16000|16224|16220|16693|16535|16132|16000|16897798
1516597200000|2018-01-22 05:00:00|16900|15300|16255|16226|16900|16396|16115|15300|5205321
1516683600000|2018-01-23 05:00:00|17000|15300|16574|16569|17000|16579|16235|15300|3681779
1516770000000|2018-01-24 05:00:00|16690|16570|16520|16515|16872|16870|16486|16395|1846096
1516856400000|2018-01-25 05:00:00|17200|15735|16560|16504|17200|16676|16520|15735|2322220
1516942800000|2018-01-26 05:00:00|17900|15522|16734|16715|17900|16741|16570|15522|2512934
1517202000000|2018-01-29 05:00:00|17138|16000|16700|16671|17138|16834|16604|16000|2389932
1517288400000|2018-01-30 05:00:00|17900|15735|16388|16362|17900|16669|16316|15735|3239488
1517374800000|2018-01-31 05:00:00|16800|16000|16400|16379|16800|16498|16279|16000|2705243
1517461200000|2018-02-01 05:00:00|16750|15735|16290|16261|16750|16413|16192|15735|3041213
1517547600000|2018-02-02 05:00:00|17000|15601|15928|15890|17000|16237|15887|15601|3812748
1517806800000|2018-02-05 05:00:00|16800|15270|15299|15250|16800|15849|15001|15000|6383345
1517893200000|2018-02-06 05:00:00|15277|15096|15510|15500|15600|15547|14921|14903|7322828
1517979600000|2018-02-07 05:00:00|16169|14950|15350|15326|16169|15529|15328|14950|4370213
1518066000000|2018-02-08 05:00:00|15600|15040|14875|14820|15600|15350|14751|14750|4731372
1518152400000|2018-02-09 05:00:00|14960|14792|15149|14927|15200|15052|14443|14436|5844236
1518411600000|2018-02-12 05:00:00|15200|14974|15230|15064|15360|15238|15030|14846|3924971
1518498000000|2018-02-13 05:00:00|15500|14750|15110|15076|15500|15169|14965|14750|3452278
1518584400000|2018-02-14 05:00:00|15160|14750|15492|15474|15584|15534|14990|14750|3505846
1518670800000|2018-02-15 05:00:00|16253|14750|15636|15607|16253|15685|15371|14750|3424049
1518757200000|2018-02-16 05:00:00|15799|15407|15650|15620|15799|15777|15559|15407|2977712
1519102800000|2018-02-20 05:00:00|15700|15339|15549|15517|15700|15578|15390|15254|3408760
1519189200000|2018-02-21 05:00:00|16500|14748|15380|15251|16500|15678|15366|14748|2356694
1519275600000|2018-02-22 05:00:00|15600|15000|15450|15345|15600|15500|15280|15000|2754604
1519362000000|2018-02-23 05:00:00|15799|14750|15554|15520|15799|15582|15364|14750|2332198
1519621200000|2018-02-26 05:00:00|16089|14870|15894|15864|16089|15900|15590|14870|2565125
1519707600000|2018-02-27 05:00:00|16000|15601|15765|15677|16000|15976|15655|15573|2909797
1519794000000|2018-02-28 05:00:00|15774|15398|15649|15584|15815|15812|15580|15398|2245291
1519880400000|2018-03-01 05:00:00|17695|13690|15419|15391|17695|15694|15283|13690|2870952
1519966800000|2018-03-02 05:00:00|16000|14748|15478|15421|16000|15475|15196|14748|2260864
1520226000000|2018-03-05 05:00:00|16100|14750|15739|15640|16100|15745|15403|14750|2764680
1520312400000|2018-03-06 05:00:00|16100|15513|15395|15354|16100|15826|15345|15300|2587098
1520398800000|2018-03-07 05:00:00|15500|15100|15826|15793|15884|15883|15434|15100|3323601
1520485200000|2018-03-08 05:00:00|16500|15100|15630|15601|16500|15955|15507|15100|4176822
1520571600000|2018-03-09 05:00:00|15662|15500|15939|15902|15960|15958|15589|15500|3723684
1520827200000|2018-03-12 04:00:00|16250|15925|16059|15985|16250|16101|15896|15701|3843495
1520913600000|2018-03-13 04:00:00|18000|14000|15930|15834|18000|16211|15883|14000|3075810
1521000000000|2018-03-14 04:00:00|16250|15637|15838|15786|16250|16057|15776|15637|2520088
1521086400000|2018-03-15 04:00:00|16250|15637|16039|15970|16250|16123|15843|15637|2429551
1521172800000|2018-03-16 04:00:00|16325|15500|16034|15994|16325|16197|15957|15500|4684276
1521432000000|2018-03-19 04:00:00|16175|15708|15738|15711|16175|16035|15648|15645|3695277
1521518400000|2018-03-20 04:00:00|16028|15637|15658|15628|16028|15791|15530|15505|3157383
1521604800000|2018-03-21 04:00:00|15670|15500|15699|15655|15900|15814|15598|15500|2350792
1521691200000|2018-03-22 04:00:00|15662|15500|15215|15111|15944|15621|15150|15111|3217790
1521777600000|2018-03-23 04:00:00|15455|15080|14979|14930|15455|15257|14856|14853|3124474
1522036800000|2018-03-26 04:00:00|15100|14748|15550|15360|15551|15415|15020|14748|2807405
1522123200000|2018-03-27 04:00:00|16250|14748|15225|15163|16250|15484|15114|14748|2724672
1522209600000|2018-03-28 04:00:00|15725|14750|15498|15260|15725|15386|15166|14750|2473761
1522296000000|2018-03-29 04:00:00|17000|13500|15388|15320|17000|15389|15110|13500|2396793
1522641600000|2018-04-02 04:00:00|15725|14750|15047|15007|15725|15329|14849|14750|3667919
1522728000000|2018-04-03 04:00:00|15725|14111|14985|14851|15725|15160|14833|14111|2917348
1522814400000|2018-04-04 04:00:00|14946|14750|15500|15435|15500|15446|14730|14516|3441723
1522900800000|2018-04-05 04:00:00|16750|14005|15239|15151|16750|15490|15100|14005|2064597
1522987200000|2018-04-06 04:00:00|16250|14150|15099|15050|16250|15394|14958|14150|2552944
1523246400000|2018-04-09 04:00:00|16325|14110|15298|15246|16325|15465|15141|14110|3136784
1523332800000|2018-04-10 04:00:00|15479|15415|15535|15490|15703|15660|15443|15190|2788317
1523419200000|2018-04-11 04:00:00|16325|15011|15599|15543|16325|15578|15390|15011|2442911
1523505600000|2018-04-12 04:00:00|16800|14005|15800|15703|16800|15897|15518|14005|4146121
1523592000000|2018-04-13 04:00:00|16250|15011|15687|15668|16250|15917|15592|15011|2951566
1523851200000|2018-04-16 04:00:00|15811|15311|15893|15845|15915|15911|15755|15311|3062951
1523937600000|2018-04-17 04:00:00|16620|15320|15175|15173|16620|16198|15125|15111|8292911
1524024000000|2018-04-18 04:00:00|15488|15150|14900|14880|15488|15342|14826|14825|16330484
1524110400000|2018-04-19 04:00:00|14989|14882|14789|14750|14989|14930|14663|14662|6397861
1524196800000|2018-04-20 04:00:00|15169|14519|14534|14502|15169|14832|14452|14451|5510417
1524456000000|2018-04-23 04:00:00|14798|13900|14594|14545|14798|14595|14436|13900|4219205
1524542400000|2018-04-24 04:00:00|15922|13070|14590|14566|15922|14730|14455|13070|3503127
1524628800000|2018-04-25 04:00:00|15140|14111|14648|14637|15140|14656|14412|14111|5069825
1524715200000|2018-04-26 04:00:00|15375|13636|14705|14681|15375|14743|14620|13636|3094662
1524801600000|2018-04-27 04:00:00|15922|13760|14671|14649|15922|14723|14566|13760|2007088
1525060800000|2018-04-30 04:00:00|15922|13636|14550|14511|15922|14733|14482|13636|2635622
1525147200000|2018-05-01 04:00:00|15140|14111|14539|14500|15140|14528|14348|14111|3493979
1525233600000|2018-05-02 04:00:00|15700|13636|14238|14217|15700|14538|14204|13636|3773877
1525320000000|2018-05-03 04:00:00|14700|13636|14246|14135|14700|14276|13991|13636|3412141
1525406400000|2018-05-04 04:00:00|14700|13636|14400|14391|14700|14434|14030|13636|3149914
1525665600000|2018-05-07 04:00:00|15244|13636|14322|14315|15244|14453|14265|13636|2728382
1525752000000|2018-05-08 04:00:00|14700|14160|14300|14291|14700|14349|14209|14160|3922757
1525838400000|2018-05-09 04:00:00|14700|13636|14279|14245|14700|14301|14128|13636|2834400
1525924800000|2018-05-10 04:00:00|14700|13636|14419|14351|14700|14432|14261|13636|2903374
1526011200000|2018-05-11 04:00:00|14800|14010|14424|14384|14800|14484|14359|14010|1930800
1526270400000|2018-05-14 04:00:00|14949|13900|14430|14425|14949|14510|14415|13900|2127313
1526356800000|2018-05-15 04:00:00|14700|13900|14371|14347|14700|14430|14294|13900|2968048
1526443200000|2018-05-16 04:00:00|14900|13636|14475|14463|14900|14501|14340|13636|2108344
1526529600000|2018-05-17 04:00:00|14949|13966|14475|14420|14949|14517|14378|13966|2234685
1526616000000|2018-05-18 04:00:00|14500|14230|14449|14380|14500|14492|14392|14218|2028836
1526875200000|2018-05-21 04:00:00|15922|13636|14570|14520|15922|14603|14454|13636|2316654
1526961600000|2018-05-22 04:00:00|14949|13900|14539|14500|14949|14620|14487|13900|1594054
1527048000000|2018-05-23 04:00:00|14650|14385|14484|14457|14650|14489|14349|14320|2265771
1527134400000|2018-05-24 04:00:00|15375|13636|14439|14407|15375|14500|14297|13636|2366449
1527220800000|2018-05-25 04:00:00|14949|13900|14397|14349|14949|14456|14347|13900|3038721
1527566400000|2018-05-29 04:00:00|14670|13997|14165|14122|14670|14319|14021|13997|3102721
1527652800000|2018-05-30 04:00:00|14200|14000|14268|14249|14318|14309|14169|14000|2668292
1527739200000|2018-05-31 04:00:00|14350|14044|14147|14124|14502|14275|14103|14020|3625395
1527825600000|2018-06-01 04:00:00|14502|14000|14195|14191|14502|14284|14164|14000|2908656
1528084800000|2018-06-04 04:00:00|14605|13700|14330|14300|14605|14317|14208|13700|2068348
1528171200000|2018-06-05 04:00:00|14670|14000|14393|14372|14670|14405|14288|14000|1952416
1528257600000|2018-06-06 04:00:00|15050|14000|14480|14471|15050|14488|14354|14000|2197834
1528344000000|2018-06-07 04:00:00|14999|14000|14580|14536|14999|14668|14492|14000|3019047
1528430400000|2018-06-08 04:00:00|14999|13800|14640|14614|14999|14642|14341|13800|3646739
1528689600000|2018-06-11 04:00:00|15250|13700|14692|14660|15250|14741|14610|13700|2261691
1528776000000|2018-06-12 04:00:00|14937|14500|14716|14697|14937|14752|14630|14500|1883751
1528862400000|2018-06-13 04:00:00|15000|14577|14665|14635|15000|14745|14622|14577|1748275
1528948800000|2018-06-14 04:00:00|15500|14010|14549|14500|15500|14696|14510|14010|2087616
1529035200000|2018-06-15 04:00:00|14750|14281|14565|14513|14750|14546|14372|14281|4107458
1529294400000|2018-06-18 04:00:00|14640|14275|14429|14330|14640|14492|14317|14183|2137628
1529380800000|2018-06-19 04:00:00|14414|14303|14418|14387|14499|14421|14260|14041|2443222
1529467200000|2018-06-20 04:00:00|14640|14006|14292|14280|14640|14458|14242|14006|2227748
1529553600000|2018-06-21 04:00:00|14640|14006|14150|14100|14640|14301|14083|14006|2822097
1529640000000|2018-06-22 04:00:00|14375|14006|14150|14117|14375|14188|14079|14006|2771082
1529899200000|2018-06-25 04:00:00|14767|13222|13905|13885|14767|14080|13829|13222|6831414
1529985600000|2018-06-26 04:00:00|14500|13535|13925|13882|14500|13978|13835|13535|2724017
1530072000000|2018-06-27 04:00:00|14175|13500|13822|13775|14175|13978|13746|13500|2860447
1530158400000|2018-06-28 04:00:00|14175|13535|14042|14020|14175|14054|13766|13535|3343379
1530244800000|2018-06-29 04:00:00|14175|13618|13998|13952|14175|14135|13949|13618|2456115
1530504000000|2018-07-02 04:00:00|14887|13200|14019|13978|14887|14020|13833|13200|2385140
1530590400000|2018-07-03 04:00:00|14640|13535|13967|13963|14640|14092|13938|13535|1383042
1530763200000|2018-07-05 04:00:00|14640|13535|14131|14100|14640|14164|13999|13535|2682589
1530849600000|2018-07-06 04:00:00|15148|13222|14249|14201|15148|14294|14097|13222|1985678
1531108800000|2018-07-09 04:00:00|15148|13222|14468|14441|15148|14471|14245|13222|2821465
1531195200000|2018-07-10 04:00:00|15110|14000|14425|14400|15110|14557|14395|14000|2475592
1531281600000|2018-07-11 04:00:00|14700|14193|14523|14461|14700|14615|14360|14193|2616145
1531368000000|2018-07-12 04:00:00|14620|14230|14655|14612|14685|14683|14534|14230|2031835
1531454400000|2018-07-13 04:00:00|14700|14560|14592|14580|14700|14693|14581|14560|2239855
1531713600000|2018-07-16 04:00:00|15050|14350|14538|14504|15050|14606|14425|14350|2294132
1531800000000|2018-07-17 04:00:00|14686|14350|14369|14345|14686|14526|14334|14330|3680118
1531886400000|2018-07-18 04:00:00|14750|13800|14900|14885|14929|14925|14278|13800|5331064
1531972800000|2018-07-19 04:00:00|15000|14850|14949|14823|15055|15051|14678|14666|11696912
1532059200000|2018-07-20 04:00:00|15500|14600|14640|14621|15500|14950|14627|14600|4807518
1532318400000|2018-07-23 04:00:00|14900|14400|14625|14575|14900|14666|14502|14400|2694149
1532404800000|2018-07-24 04:00:00|14660|14400|14656|14600|14705|14702|14593|14400|2911583
1532491200000|2018-07-25 04:00:00|14644|14573|14584|14580|14745|14691|14551|14550|2618404
1532577600000|2018-07-26 04:00:00|14790|14400|14748|14677|14929|14923|14614|14400|3527229
1532664000000|2018-07-27 04:00:00|15200|14406|14535|14488|15200|14733|14468|14406|2666030
1532923200000|2018-07-30 04:00:00|14700|14230|14574|14520|14700|14623|14472|14230|2492281
1533009600000|2018-07-31 04:00:00|14635|14475|14546|14450|14658|14605|14416|14400|3462970
1533096000000|2018-08-01 04:00:00|14700|14371|14366|14350|14700|14512|14334|14300|2381040
1533182400000|2018-08-02 04:00:00|14450|14275|14330|14302|14450|14336|14234|14230|2687089
1533268800000|2018-08-03 04:00:00|14400|14260|14780|14742|14793|14791|14307|14230|6009327
1533528000000|2018-08-06 04:00:00|15600|14230|14625|14603|15600|14752|14560|14230|2614334
1533614400000|2018-08-07 04:00:00|14927|14230|14735|14706|14927|14763|14617|14230|2588238
1533700800000|2018-08-08 04:00:00|15112|14550|14697|14691|15112|14742|14624|14550|2139817
1533787200000|2018-08-09 04:00:00|14927|14400|14499|14455|14927|14600|14448|14400|1935470
1533873600000|2018-08-10 04:00:00|14495|14400|14489|14430|14749|14505|14388|14387|2183331
1534132800000|2018-08-13 04:00:00|15000|14115|14288|14278|15000|14429|14253|14115|1973927
1534219200000|2018-08-14 04:00:00|14749|14011|14350|14336|14749|14381|14292|14011|2003102
1534305600000|2018-08-15 04:00:00|16000|12606|14429|14393|16000|14427|14217|12606|3186420
1534392000000|2018-08-16 04:00:00|14600|14300|14568|14501|14600|14567|14435|14300|2094588
1534478400000|2018-08-17 04:00:00|14749|14115|14619|14581|14749|14638|14472|14115|1857722
1534737600000|2018-08-20 04:00:00|15300|13800|14678|14624|15300|14715|14616|13800|1810850
1534824000000|2018-08-21 04:00:00|14905|14300|14554|14455|14905|14710|14480|14300|1940277
1534910400000|2018-08-22 04:00:00|14700|14011|14557|14500|14700|14611|14520|14011|1554908
1534996800000|2018-08-23 04:00:00|14789|14320|14545|14521|14789|14551|14475|14320|1530149
1535083200000|2018-08-24 04:00:00|14789|14370|14604|14585|14789|14607|14492|14370|1762982
1535342400000|2018-08-27 04:00:00|14789|14370|14684|14661|14789|14759|14610|14370|2139493
1535428800000|2018-08-28 04:00:00|15000|14600|14689|14630|15000|14696|14619|14600|1598884
1535515200000|2018-08-29 04:00:00|15500|13800|14770|14754|15500|14792|14662|13800|1787723
1535601600000|2018-08-30 04:00:00|15383|14115|14589|14545|15383|14757|14527|14115|1978112
1535688000000|2018-08-31 04:00:00|14927|14480|14688|14620|14927|14675|14556|14480|2211015
1536033600000|2018-09-04 04:00:00|15104|14400|14574|14481|15104|14629|14483|14400|1990600
1536120000000|2018-09-05 04:00:00|14720|14400|14674|14620|14720|14673|14505|14400|2061388
1536206400000|2018-09-06 04:00:00|15194|14400|14639|14606|15194|14762|14554|14400|2293166
1536292800000|2018-09-07 04:00:00|14870|14575|14579|14510|14870|14647|14513|14500|3091088
1536552000000|2018-09-10 04:00:00|15194|14115|14599|14552|15194|14729|14556|14115|2522591
1536638400000|2018-09-11 04:00:00|15104|14011|14679|14643|15104|14699|14517|14011|2251589
1536724800000|2018-09-12 04:00:00|15194|14011|14657|14632|15194|14795|14605|14011|2803908
1536811200000|2018-09-13 04:00:00|15383|14115|14922|14895|15383|14899|14657|14115|3621798
1536897600000|2018-09-14 04:00:00|15194|14601|14830|14829|15194|14940|14778|14601|2062433
1537156800000|2018-09-17 04:00:00|14850|14813|14800|14744|14907|14906|14778|14675|2255569
1537243200000|2018-09-18 04:00:00|14900|14650|14889|14825|14900|14898|14747|14650|2384351
1537329600000|2018-09-19 04:00:00|15194|14601|14925|14911|15194|14995|14862|14601|2999756
1537416000000|2018-09-20 04:00:00|15001|14601|15134|15116|15144|15137|14949|14601|3814157
1537502400000|2018-09-21 04:00:00|15850|14601|15141|15116|15850|15255|15075|14601|9277746
1537761600000|2018-09-24 04:00:00|15383|14875|15150|15012|15383|15130|14947|14875|2810553
1537848000000|2018-09-25 04:00:00|15170|14840|15020|14990|15170|15047|14839|14836|2542395
1537934400000|2018-09-26 04:00:00|15660|14400|15177|15145|15660|15334|15095|14400|4929596
1538020800000|2018-09-27 04:00:00|15589|15000|15178|15131|15589|15238|15112|15000|2175609
1538107200000|2018-09-28 04:00:00|15631|14700|15150|15121|15631|15162|15080|14700|2088488
1538366400000|2018-10-01 04:00:00|15300|15050|15315|15280|15344|15341|15168|15050|2343539
1538452800000|2018-10-02 04:00:00|16000|14850|15375|15367|16000|15383|15245|14850|2108795
1538539200000|2018-10-03 04:00:00|15631|15100|15360|15281|15631|15435|15282|15100|1999507
1538625600000|2018-10-04 04:00:00|15631|15100|15175|15136|15631|15277|15038|15006|3047578
1538712000000|2018-10-05 04:00:00|15513|14601|14905|14825|15513|15210|14789|14601|3240189
1538971200000|2018-10-08 04:00:00|17139|12606|14845|14835|17139|14905|14723|12606|2110129
1539057600000|2018-10-09 04:00:00|15100|14600|14764|14725|15100|14833|14694|14600|2250582
1539144000000|2018-10-10 04:00:00|15100|14600|14230|14200|15100|14769|14215|14200|3686660
1539230400000|2018-10-11 04:00:00|14500|14115|14050|14025|14500|14416|13878|13875|6212846
1539316800000|2018-10-12 04:00:00|14381|14030|14099|14050|14381|14214|13909|13875|4448574
1539576000000|2018-10-15 04:00:00|14020|13995|14113|14055|14301|14225|14016|13850|3326537
1539662400000|2018-10-16 04:00:00|14200|13745|13828|13804|14650|14622|13780|13745|6509515
1539748800000|2018-10-17 04:00:00|13928|13760|13421|13410|14000|13950|13342|13341|14612549
1539835200000|2018-10-18 04:00:00|13674|13246|13074|13048|13674|13438|13005|13004|7396103
1539921600000|2018-10-19 04:00:00|13132|13050|12910|12881|13347|13188|12799|12795|5391643
1540180800000|2018-10-22 04:00:00|13199|12450|13050|13030|13199|13070|12841|12450|4184497
1540267200000|2018-10-23 04:00:00|13199|12999|13187|13127|13199|13190|12844|12820|4787448
1540353600000|2018-10-24 04:00:00|13300|13006|12766|12700|13342|13167|12701|12700|3890712
1540440000000|2018-10-25 04:00:00|13288|12300|12567|12550|13288|12845|12515|12300|7992088
1540526400000|2018-10-26 04:00:00|12711|12300|12495|12487|12711|12578|12363|12300|6097013
1540785600000|2018-10-29 04:00:00|12200|12100|11945|11926|12395|12389|11648|11500|16161528
1540872000000|2018-10-30 04:00:00|14000|9997|11685|11650|14000|12145|11516|9997|15870172
1540958400000|2018-10-31 04:00:00|12000|11500|11540|11521|12000|11782|11410|11409|17391204
1541044800000|2018-11-01 04:00:00|12000|11000|11635|11600|12000|11699|11515|11000|11217009
1541131200000|2018-11-02 04:00:00|12000|11550|11595|11571|12000|11843|11454|11453|7441365
1541394000000|2018-11-05 05:00:00|11760|11212|12088|12080|12150|12115|11591|11212|6506750
1541480400000|2018-11-06 05:00:00|12590|11500|12329|12276|12590|12380|12035|11500|6934194
1541566800000|2018-11-07 05:00:00|12590|11836|12500|12484|12590|12507|12237|11836|5469865
1541653200000|2018-11-08 05:00:00|12590|12237|12338|12311|12590|12436|12266|12237|8243178
1541739600000|2018-11-09 05:00:00|13445|11100|12360|12320|13445|12454|12197|11100|4049892
1541998800000|2018-11-12 05:00:00|12418|12151|12087|12060|12420|12377|12062|12051|3674543
1542085200000|2018-11-13 05:00:00|13123|10900|12170|12111|13123|12223|11992|10900|2990899
1542171600000|2018-11-14 05:00:00|12500|11955|12050|11981|12500|12191|11979|11955|3389426
1542258000000|2018-11-15 05:00:00|12070|11800|12125|12111|12188|12143|11945|11800|3755235
1542344400000|2018-11-16 05:00:00|12790|11609|12174|12131|12790|12183|12059|11609|2952764
1542603600000|2018-11-19 05:00:00|12300|12175|12015|11980|12300|12217|11977|11960|3036519
1542690000000|2018-11-20 05:00:00|12194|11609|11750|11705|12194|11979|11670|11609|4554467
1542776400000|2018-11-21 05:00:00|12020|11551|11879|11857|12020|11951|11718|11551|4119570
1542949200000|2018-11-23 05:00:00|12100|11551|11718|11717|12100|11842|11693|11551|1690054
1543208400000|2018-11-26 05:00:00|11870|11827|11919|11861|12053|12022|11800|11735|3596058
1543294800000|2018-11-27 05:00:00|12790|11000|12025|12003|12790|12020|11852|11000|2905661
1543381200000|2018-11-28 05:00:00|12513|11551|12297|12290|12513|12331|12024|11551|3701099
1543467600000|2018-11-29 05:00:00|12420|12067|12175|12133|12420|12306|12141|12054|3913159
1543554000000|2018-11-30 05:00:00|12420|12019|12399|12348|12498|12467|12140|12019|4337812
1543813200000|2018-12-03 05:00:00|13206|11755|12500|12470|13206|12690|12440|11755|4306297
1543899600000|2018-12-04 05:00:00|13206|11800|12280|12180|13206|12507|12130|11800|4050002
1544072400000|2018-12-06 05:00:00|12178|12019|12460|12201|12580|12422|11947|11912|4909454
1544158800000|2018-12-07 05:00:00|12790|12281|11989|11934|12790|12420|11888|11876|5047973
1544418000000|2018-12-10 05:00:00|13400|10500|12173|12115|13400|12168|11855|10500|4554225
1544504400000|2018-12-11 05:00:00|13287|11000|12175|12115|13287|12402|12001|11000|3692990
1544590800000|2018-12-12 05:00:00|15125|9085|12148|12118|15125|12285|12092|9085|2476963
1544677200000|2018-12-13 05:00:00|13400|11000|12069|12046|13400|12175|12017|11000|2694919
1544763600000|2018-12-14 05:00:00|12790|11220|11985|11961|12790|12110|11940|11220|3031423
1545022800000|2018-12-17 05:00:00|14759|9085|11680|11627|14759|11976|11507|9085|5173448
1545109200000|2018-12-18 05:00:00|13123|10267|11659|11620|13123|11822|11605|10267|4652898
1545195600000|2018-12-19 05:00:00|13123|10040|11722|11680|13123|12024|11599|10040|5248686
1545282000000|2018-12-20 05:00:00|11706|11431|11335|11305|11892|11700|11174|11168|5695773
1545368400000|2018-12-21 05:00:00|11630|11000|11091|11079|11630|11523|11045|11000|6490567
1545627600000|2018-12-24 05:00:00|11148|11000|10770|10766|11148|11082|10752|10750|2614882
1545800400000|2018-12-26 05:00:00|10820|10776|11138|11051|11200|11139|10597|10590|4741461
1545886800000|2018-12-27 05:00:00|11111|11007|11382|11370|11434|11388|10950|10789|4011161
1545973200000|2018-12-28 05:00:00|11571|11138|11319|11283|11665|11476|11249|11138|3553564
1546232400000|2018-12-31 05:00:00|11536|11060|11369|11331|11536|11427|11246|11060|3417142
1546405200000|2019-01-02 05:00:00|11367|11064|11449|11300|11679|11595|11175|11060|2675420
1546491600000|2019-01-03 05:00:00|11489|11060|11288|11250|11642|11501|11271|11060|2899484
1546578000000|2019-01-04 05:00:00|11456|11288|11750|11702|11750|11749|11424|11288|3042665
1546837200000|2019-01-07 05:00:00|12175|11500|11838|11815|12175|11882|11672|11500|2522044
1546923600000|2019-01-08 05:00:00|13287|10600|11990|11975|13287|12057|11885|10600|3428688
1547010000000|2019-01-09 05:00:00|12345|11672|12048|12001|12345|12139|11990|11672|2542123
1547096400000|2019-01-10 05:00:00|12790|11500|12089|12033|12790|12186|11995|11500|2628482
1547182800000|2019-01-11 05:00:00|12500|11771|12142|12118|12500|12163|12024|11771|2562756
1547442000000|2019-01-14 05:00:00|13420|11100|12085|12040|13420|12102|11983|11100|3678550
1547528400000|2019-01-15 05:00:00|12414|11672|12187|12160|12414|12191|12052|11672|2476660
1547614800000|2019-01-16 05:00:00|12414|11956|12158|12100|12414|12228|12084|11956|2764142
1547701200000|2019-01-17 05:00:00|12414|11672|12225|12219|12414|12239|11986|11672|3930403
1547787600000|2019-01-18 05:00:00|12500|12058|12395|12365|12500|12471|12260|12058|4367312
1548133200000|2019-01-22 05:00:00|13884|10995|13060|13042|13884|13171|12154|10995|7811028
1548219600000|2019-01-23 05:00:00|13290|12657|13289|13285|13500|13496|12950|12657|17706061
1548306000000|2019-01-24 05:00:00|13500|13152|13253|13248|13500|13326|13146|13142|4542800
1548392400000|2019-01-25 05:00:00|13452|13253|13412|13399|13452|13443|13245|13240|4020863
1548651600000|2019-01-28 05:00:00|13380|13201|13410|13390|13482|13479|13259|13200|3816279
1548738000000|2019-01-29 05:00:00|13724|13100|13489|13441|13724|13540|13363|13100|3407422
1548824400000|2019-01-30 05:00:00|13724|13090|13465|13450|13724|13503|13329|13090|3204263
1548910800000|2019-01-31 05:00:00|13724|13250|13470|13453|13724|13518|13374|13250|3074341
1548997200000|2019-02-01 05:00:00|13627|13310|13430|13380|13627|13518|13336|13310|2694549
1549256400000|2019-02-04 05:00:00|13540|13300|13507|13480|13540|13517|13299|13298|2734478
1549342800000|2019-02-05 05:00:00|14759|12308|13585|13560|14759|13581|13493|12308|3705873
1549429200000|2019-02-06 05:00:00|13805|13501|13634|13620|13805|13664|13518|13501|3337664
1549515600000|2019-02-07 05:00:00|14759|12308|13296|13200|14759|13490|13212|12308|2898196
1549602000000|2019-02-08 05:00:00|13492|12800|13386|13301|13492|13370|13220|12800|2039101
1549861200000|2019-02-11 05:00:00|13566|13302|13500|13401|13566|13512|13351|13301|1963728
1549947600000|2019-02-12 05:00:00|13566|13200|13610|13591|13620|13619|13486|13200|2318242
1550034000000|2019-02-13 05:00:00|13884|13315|13725|13711|13884|13791|13580|13315|3099030
1550120400000|2019-02-14 05:00:00|13884|13725|13640|13601|13884|13848|13627|13601|1875865
1550206800000|2019-02-15 05:00:00|13884|13200|13775|13763|13884|13818|13640|13200|2589087
1550552400000|2019-02-19 05:00:00|16473|11288|13866|13852|16473|13869|13736|11288|2111386
1550638800000|2019-02-20 05:00:00|14400|13600|13819|13780|14400|13920|13723|13600|2628234
1550725200000|2019-02-21 05:00:00|15000|12550|13809|13761|15000|13833|13738|12550|1926342
1550811600000|2019-02-22 05:00:00|14150|13400|13925|13902|14150|13936|13800|13400|2122313
1551070800000|2019-02-25 05:00:00|14020|13721|13940|13927|14150|14045|13932|13721|2022011
1551157200000|2019-02-26 05:00:00|15300|12308|13968|13940|15300|14047|13940|12308|1851011
1551243600000|2019-02-27 05:00:00|14150|13607|13949|13900|14150|13956|13842|13607|1662374
1551330000000|2019-02-28 05:00:00|14141|13840|13837|13791|14141|13914|13773|13771|2200903
1551416400000|2019-03-01 05:00:00|15000|12662|13939|13902|15000|14004|13864|12662|2021649
1551675600000|2019-03-04 05:00:00|15000|12800|13839|13825|15000|14004|13719|12800|2096850
1551762000000|2019-03-05 05:00:00|15000|12601|13779|13735|15000|13874|13757|12601|2905714
1551848400000|2019-03-06 05:00:00|14150|13599|13698|13606|14150|13829|13672|13599|1944569
1551934800000|2019-03-07 05:00:00|13915|13600|13545|13505|13915|13692|13464|13462|2960386
1552021200000|2019-03-08 05:00:00|13694|13430|13555|13513|13694|13555|13361|13352|3005080
1552276800000|2019-03-11 04:00:00|14488|12500|13839|13820|14488|13820|13566|12500|2653614
1552363200000|2019-03-12 04:00:00|13900|13568|13859|13815|14000|13969|13787|13567|2751857
1552449600000|2019-03-13 04:00:00|14499|13000|13890|13860|14499|13932|13789|13000|1966530
1552536000000|2019-03-14 04:00:00|13900|13600|13880|13850|14100|13914|13807|13600|1826252
1552622400000|2019-03-15 04:00:00|14150|13400|13970|13943|14150|14032|13889|13400|3905201
1552881600000|2019-03-18 04:00:00|14150|13879|14048|14022|14150|14036|13873|13872|2171611
1552968000000|2019-03-19 04:00:00|15300|12601|14048|14026|15300|14170|14001|12601|2248475
1553054400000|2019-03-20 04:00:00|15000|12800|13955|13950|15000|14075|13900|12800|2673717
1553140800000|2019-03-21 04:00:00|15100|13000|14179|14111|15100|14211|13855|13000|2373206
1553227200000|2019-03-22 04:00:00|16200|12308|13987|13948|16200|14143|13891|12308|2510749
1553486400000|2019-03-25 04:00:00|14207|13710|13963|13918|14207|13990|13836|13710|1967834
1553572800000|2019-03-26 04:00:00|14931|13200|14021|14010|14931|14102|13944|13200|1554643
1553659200000|2019-03-27 04:00:00|15300|13000|13998|13802|15300|14048|13841|13000|2051551
1553745600000|2019-03-28 04:00:00|14997|13105|14040|13942|14997|14042|13911|13105|1622525
1553832000000|2019-03-29 04:00:00|14499|13400|14106|14105|14499|14121|14015|13400|1733110
1554091200000|2019-04-01 04:00:00|14443|14134|14350|14301|14443|14344|14156|14125|2706323
1554177600000|2019-04-02 04:00:00|14500|14074|14295|14270|14500|14391|14260|14074|1608755
1554264000000|2019-04-03 04:00:00|14500|14295|14395|14372|14500|14421|14302|14128|1863941
1554350400000|2019-04-04 04:00:00|14500|14109|14285|14256|14500|14428|14255|14109|1914865
1554436800000|2019-04-05 04:00:00|14500|14074|14360|14301|14500|14348|14246|14074|1917218
1554696000000|2019-04-08 04:00:00|14500|14064|14345|14334|14500|14356|14288|14064|1335040
1554782400000|2019-04-09 04:00:00|14500|14089|14216|14200|14500|14350|14185|14089|2015265
1554868800000|2019-04-10 04:00:00|15000|13400|14321|14302|15000|14349|14221|13400|1923327
1554955200000|2019-04-11 04:00:00|14399|14083|14394|14362|14500|14404|14309|14083|1843081
1555041600000|2019-04-12 04:00:00|14500|14251|14444|14425|14500|14443|14369|14251|1952548
1555300800000|2019-04-15 04:00:00|14499|14251|14399|14377|14499|14455|14327|14251|2100991
1555387200000|2019-04-16 04:00:00|14599|14251|14159|14132|14599|14538|13914|13850|4817279
1555473600000|2019-04-17 04:00:00|14293|13977|13915|13903|14293|14196|13628|13625|9459680
1555560000000|2019-04-18 04:00:00|14260|13315|14038|14026|14260|14048|13825|13315|2748813
1555905600000|2019-04-22 04:00:00|13988|13941|13900|13889|14062|14055|13849|13848|3368912
1555992000000|2019-04-23 04:00:00|14006|13713|14077|14032|14093|14092|13894|13713|2706164
1556078400000|2019-04-24 04:00:00|14150|13901|13993|13964|14150|14129|13949|13900|1570407
1556164800000|2019-04-25 04:00:00|14625|13315|13852|13830|14625|13973|13773|13315|2012642
1556251200000|2019-04-26 04:00:00|14625|13315|13979|13901|14625|13984|13883|13315|1523580
1556510400000|2019-04-29 04:00:00|14600|13315|13925|13856|14600|13961|13870|13315|1925218
1556596800000|2019-04-30 04:00:00|14120|13701|14070|14027|14120|14062|13871|13701|2291424
1556683200000|2019-05-01 04:00:00|14999|13315|14025|14004|14999|14179|14019|13315|2076005
1556769600000|2019-05-02 04:00:00|14625|13315|13989|13947|14625|14126|13942|13315|2185602
1556856000000|2019-05-03 04:00:00|14999|13000|14060|14024|14999|14100|13975|13000|1625375
1557115200000|2019-05-06 04:00:00|14371|13874|14023|13940|14371|14073|13792|13790|1877503
1557201600000|2019-05-07 04:00:00|14175|13762|13815|13780|14175|13970|13620|13618|3255175
1557288000000|2019-05-08 04:00:00|14625|13000|13806|13801|14625|13868|13715|13000|2050641
1557374400000|2019-05-09 04:00:00|13871|13501|13550|13492|13871|13572|13303|13302|2965004
1557460800000|2019-05-10 04:00:00|13900|13100|13570|13507|13900|13575|13245|13100|2713902
1557720000000|2019-05-13 04:00:00|13900|13023|13130|13066|13900|13400|13096|13023|3206785
1557806400000|2019-05-14 04:00:00|13280|13117|13365|13333|13464|13432|13179|13015|2120060
1557892800000|2019-05-15 04:00:00|14175|12500|13479|13430|14175|13459|13245|12500|1631698
1557979200000|2019-05-16 04:00:00|13778|13000|13630|13561|13778|13615|13425|13000|1927193
1558065600000|2019-05-17 04:00:00|13778|13371|13429|13402|13778|13564|13396|13356|2028766
1558324800000|2019-05-20 04:00:00|14625|12332|13583|13534|14625|13546|13295|12332|2377685
1558411200000|2019-05-21 04:00:00|13900|13000|13668|13602|13900|13704|13573|13000|1659527
1558497600000|2019-05-22 04:00:00|14490|13000|13635|13580|14490|13674|13572|13000|1177520
1558584000000|2019-05-23 04:00:00|13609|13476|13269|13205|13784|13560|13045|13043|3660067
1558670400000|2019-05-24 04:00:00|13999|12332|13265|13230|13999|13409|13159|12332|1722372
1559016000000|2019-05-28 04:00:00|13556|13019|13054|13033|13556|13264|13029|13000|2466779
1559102400000|2019-05-29 04:00:00|13300|13000|12997|12945|13300|13027|12834|12776|2599261
1559188800000|2019-05-30 04:00:00|13275|12864|12950|12777|13275|13026|12893|12777|1801285
1559275200000|2019-05-31 04:00:00|12926|12750|12729|12682|13085|12869|12685|12681|2129375
1559534400000|2019-06-03 04:00:00|12879|12550|12899|12829|12925|12879|12636|12550|2599858
1559620800000|2019-06-04 04:00:00|13043|12630|13377|13202|13378|13296|12879|12630|2385707
1559707200000|2019-06-05 04:00:00|13517|13097|13147|13101|13585|13398|13047|13000|2152371
1559793600000|2019-06-06 04:00:00|13422|12949|13225|13176|13455|13263|13095|12949|1379975
1559880000000|2019-06-07 04:00:00|13900|12700|13368|13321|13900|13469|13220|12700|1602660
1560139200000|2019-06-10 04:00:00|13610|13100|13499|13461|13756|13534|13385|13100|1926285
1560225600000|2019-06-11 04:00:00|14250|12550|13623|13564|14250|13644|13462|12550|2226474
1560312000000|2019-06-12 04:00:00|13714|13214|13560|13490|13714|13584|13441|13214|1341166
1560398400000|2019-06-13 04:00:00|13714|13427|13595|13530|13714|13627|13509|13261|2187525
1560484800000|2019-06-14 04:00:00|13714|13292|13548|13481|13714|13564|13444|13292|1242943
1560744000000|2019-06-17 04:00:00|13714|13298|13530|13470|13714|13603|13470|13298|1431254
1560830400000|2019-06-18 04:00:00|13714|13241|13709|13638|13720|13719|13499|13241|1777360
1560916800000|2019-06-19 04:00:00|13783|13413|13783|13714|13783|13767|13629|13413|1518017
1561003200000|2019-06-20 04:00:00|13900|13732|13885|13853|13954|13951|13816|13576|1770058
1561089600000|2019-06-21 04:00:00|13960|13589|13918|13851|13960|13954|13839|13589|2823709
1561348800000|2019-06-24 04:00:00|14200|13589|13970|13935|14200|14014|13900|13589|1393717
1561435200000|2019-06-25 04:00:00|14150|13500|13869|13800|14150|13950|13813|13500|1700148
1561521600000|2019-06-26 04:00:00|14150|13589|13876|13824|14150|13961|13824|13589|1262457
1561608000000|2019-06-27 04:00:00|13988|13860|13935|13861|14080|13930|13797|13720|1300787
1561694400000|2019-06-28 04:00:00|14080|13500|13835|13793|14080|13917|13786|13500|2995094
1561953600000|2019-07-01 04:00:00|14175|13500|13980|13955|14175|14145|13910|13500|2241176
1562040000000|2019-07-02 04:00:00|14150|13589|14042|14023|14150|14041|13948|13589|1541574
1562126400000|2019-07-03 04:00:00|14100|13700|14152|14148|14182|14180|14050|13700|1128752
1562299200000|2019-07-05 04:00:00|14200|13900|14138|14125|14200|14148|13993|13900|1494900
1562558400000|2019-07-08 04:00:00|14410|13589|14057|14001|14410|14128|14029|13589|1536428
1562644800000|2019-07-09 04:00:00|14500|13589|13935|13925|14500|14100|13914|13589|2264474
1562731200000|2019-07-10 04:00:00|14200|13500|14078|14050|14200|14190|13940|13500|1771268
1562817600000|2019-07-11 04:00:00|14600|13700|14138|14107|14600|14152|14043|13700|1447543
1562904000000|2019-07-12 04:00:00|14441|13589|14275|14267|14441|14290|14167|13589|1771356
1563163200000|2019-07-15 04:00:00|14400|13900|14343|14322|14400|14351|14216|13900|1605151
1563249600000|2019-07-16 04:00:00|14350|14220|14383|14373|14404|14403|14306|14220|2278254
1563336000000|2019-07-17 04:00:00|14410|14124|14119|14105|14910|14899|14035|14024|4651990
1563422400000|2019-07-18 04:00:00|14265|13700|14989|14975|15031|15029|14067|13700|9549189
1563508800000|2019-07-19 04:00:00|15075|14899|15005|14998|15159|15158|14940|14899|4828771
1563768000000|2019-07-22 04:00:00|15530|14333|15000|14970|15530|15194|14951|14333|2870759
1563854400000|2019-07-23 04:00:00|15199|14559|15038|15011|15199|15069|14838|14559|2512928
1563940800000|2019-07-24 04:00:00|15424|14660|15049|14968|15424|15144|14920|14660|1959215
1564027200000|2019-07-25 04:00:00|15031|15000|15050|15019|15070|15062|14861|14748|1828640
1564113600000|2019-07-26 04:00:00|16007|14333|15136|15051|16007|15140|15010|14333|1751242
1564372800000|2019-07-29 04:00:00|16200|13900|15099|15067|16200|15138|15033|13900|1264394
1564459200000|2019-07-30 04:00:00|15500|14660|14999|14946|15500|15067|14926|14660|1741906
1564545600000|2019-07-31 04:00:00|16007|13900|14823|14781|16007|15014|14644|13900|2156175
1564632000000|2019-08-01 04:00:00|15050|14579|15009|14953|15282|15281|14836|14579|4466398
1564718400000|2019-08-02 04:00:00|15100|14707|14748|14726|15295|15288|14568|14557|6204591
1564977600000|2019-08-05 04:00:00|15032|14415|13840|13750|15032|14581|13815|13750|4825398
1565064000000|2019-08-06 04:00:00|14422|13500|14050|14000|14457|14327|13847|13500|3634771
1565150400000|2019-08-07 04:00:00|15200|13000|13911|13895|15200|14157|13651|13000|4121239
1565236800000|2019-08-08 04:00:00|13859|13717|13999|13900|14044|14042|13778|13684|3746332
1565323200000|2019-08-09 04:00:00|14700|13500|13626|13615|14700|13946|13536|13500|3806032
1565582400000|2019-08-12 04:00:00|13878|13500|13428|13407|14691|13609|13321|12104|2641863
1565668800000|2019-08-13 04:00:00|14060|12713|13625|13587|14060|13655|13285|12713|3153298
1565755200000|2019-08-14 04:00:00|15000|12332|13150|13128|15000|13537|13100|12332|3428269
1565841600000|2019-08-15 04:00:00|13671|12332|13247|13196|13671|13234|13030|12332|2689641
1565928000000|2019-08-16 04:00:00|14700|12001|13399|13370|14700|13459|13245|12001|1995506
1566187200000|2019-08-19 04:00:00|13500|13406|13500|13470|13671|13629|13445|13274|2319471
1566273600000|2019-08-20 04:00:00|13671|13295|13357|13275|13671|13545|13282|13270|2031400
1566360000000|2019-08-21 04:00:00|13671|12713|13495|13456|13671|13590|13383|12713|1956163
1566446400000|2019-08-22 04:00:00|13671|13257|13458|13426|13671|13561|13385|13195|1772825
1566532800000|2019-08-23 04:00:00|13671|13235|12995|12968|13671|13455|12884|12860|3109415
1566792000000|2019-08-26 04:00:00|13671|12332|13037|12980|13671|13119|12917|12332|1655215
1566878400000|2019-08-27 04:00:00|13256|12847|13150|13131|13319|13168|12984|12789|3233403
1566964800000|2019-08-28 04:00:00|13200|12900|13276|13241|13300|13288|13009|12900|1716100
1567051200000|2019-08-29 04:00:00|13671|12750|13488|13450|13671|13567|13332|12750|1991273
1567137600000|2019-08-30 04:00:00|13900|12900|13579|13520|13900|13604|13438|12900|1681128
1567483200000|2019-09-03 04:00:00|13533|13376|13435|13400|13560|13484|13337|13229|1608694
1567569600000|2019-09-04 04:00:00|13671|13439|13632|13600|13671|13641|13493|13286|1266980
1567656000000|2019-09-05 04:00:00|13900|13467|14100|14091|14200|14169|13692|13467|3245153
1567742400000|2019-09-06 04:00:00|16100|12001|14090|14042|16100|14150|14048|12001|1716130
1568001600000|2019-09-09 04:00:00|14200|13938|14272|14251|14400|14301|14054|13938|2833308
1568088000000|2019-09-10 04:00:00|14548|13938|14520|14470|14550|14544|14288|13938|3374558
1568174400000|2019-09-11 04:00:00|15077|13938|14449|14420|15077|14520|14272|13938|2275424
1568260800000|2019-09-12 04:00:00|14630|13938|14399|14364|14630|14447|14189|13938|1454034
1568347200000|2019-09-13 04:00:00|14850|14120|14388|14350|14850|14461|14329|14120|1225743
1568606400000|2019-09-16 04:00:00|14550|13938|14279|14254|14550|14359|14234|13938|1166293
1568692800000|2019-09-17 04:00:00|14500|14120|14233|14202|14500|14248|14068|14065|1513432
1568779200000|2019-09-18 04:00:00|14325|13938|14222|14202|14325|14250|14054|13938|1354239
1568865600000|2019-09-19 04:00:00|14500|13938|14344|14299|14504|14501|14241|13938|2182182
1568952000000|2019-09-20 04:00:00|14548|14015|14228|14175|14574|14375|14183|14015|3235082
1569211200000|2019-09-23 04:00:00|14215|14015|14370|14222|14400|14222|14061|14015|1062915
1569297600000|2019-09-24 04:00:00|14473|14015|14199|14175|14473|14289|14111|14015|2094691
1569384000000|2019-09-25 04:00:00|14390|14015|14339|14310|14497|14362|14088|14015|1557097
1569470400000|2019-09-26 04:00:00|14552|14137|14389|14302|14552|14386|14143|14137|1480312
1569556800000|2019-09-27 04:00:00|14980|13938|14353|14333|14980|14505|14238|13938|1403339
1569816000000|2019-09-30 04:00:00|14800|14015|14558|14521|14800|14656|14303|14015|2758514
1569902400000|2019-10-01 04:00:00|15077|13938|14398|14368|15077|14730|14356|13938|1795021
1569988800000|2019-10-02 04:00:00|14710|14015|14324|14135|14710|14313|14059|14015|2116103
1570075200000|2019-10-03 04:00:00|14575|14015|14200|14015|14575|14223|13928|13918|1796779
1570161600000|2019-10-04 04:00:00|14700|14016|14314|14282|14700|14304|14104|14015|1383117
1570420800000|2019-10-07 04:00:00|14710|14015|14139|14113|14710|14285|14120|14015|1294650
1570507200000|2019-10-08 04:00:00|14354|14016|13849|13823|14354|14132|13826|13810|1998548
1570593600000|2019-10-09 04:00:00|14387|13100|13897|13800|14387|14030|13805|13100|1739372
1570680000000|2019-10-10 04:00:00|14002|13776|14222|14115|14237|14178|13950|13776|1711874
1570766400000|2019-10-11 04:00:00|14387|13775|14285|14250|14452|14449|14224|13775|1935311
1571025600000|2019-10-14 04:00:00|14560|14044|14258|14206|14560|14252|14133|14044|1488233
1571112000000|2019-10-15 04:00:00|14560|13900|14298|14292|14560|14370|14184|13900|2016495
1571198400000|2019-10-16 04:00:00|14700|14044|13480|13475|14700|14301|13330|13319|4188163
1571284800000|2019-10-17 04:00:00|13497|13300|13448|13427|13621|13620|13255|13232|11376879
1571371200000|2019-10-18 04:00:00|13900|13000|13415|13371|13900|13450|13227|13000|4939291
1571630400000|2019-10-21 04:00:00|13890|12612|13260|13245|13890|13325|13090|12612|4206209
1571716800000|2019-10-22 04:00:00|14041|12500|13385|13351|14041|13404|13162|12500|2930742
1571803200000|2019-10-23 04:00:00|13650|13000|13446|13439|13650|13456|13273|13000|2373286
1571889600000|2019-10-24 04:00:00|13552|13512|13398|13330|13650|13512|13332|13313|1695466
1571976000000|2019-10-25 04:00:00|13650|13000|13544|13530|13650|13593|13350|13000|1685333
1572235200000|2019-10-28 04:00:00|13890|13275|13630|13573|13890|13661|13545|13275|2027439
1572321600000|2019-10-29 04:00:00|13850|13545|13409|13350|13850|13579|13344|13300|2896519
1572408000000|2019-10-30 04:00:00|13422|13275|13540|13510|13571|13565|13328|13275|1507134
1572494400000|2019-10-31 04:00:00|13900|13000|13388|13363|13900|13511|13324|13000|1978707
1572580800000|2019-11-01 04:00:00|13630|13275|13569|13535|13630|13559|13419|13275|2030112
1572843600000|2019-11-04 05:00:00|14298|13000|13799|13750|14298|13782|13620|13000|2006048
1572930000000|2019-11-05 05:00:00|13900|13475|13776|13760|13900|13875|13765|13475|1943413
1573016400000|2019-11-06 05:00:00|13890|13475|13899|13864|13899|13880|13757|13475|2695331
1573102800000|2019-11-07 05:00:00|13830|13732|13800|13763|14000|13912|13752|13715|2436893
1573189200000|2019-11-08 05:00:00|14137|13475|13776|13750|14137|13781|13623|13475|1327587
1573448400000|2019-11-11 05:00:00|14560|13000|13570|13532|14560|13715|13501|13000|1577709
1573534800000|2019-11-12 05:00:00|13900|13475|13558|13500|13900|13664|13502|13475|1735923
1573621200000|2019-11-13 05:00:00|13670|13475|13460|13433|13670|13549|13385|13384|1807233
1573707600000|2019-11-14 05:00:00|14041|13000|13420|13390|14041|13468|13334|13000|2743877
1573794000000|2019-11-15 05:00:00|13525|13275|13446|13427|13525|13511|13404|13275|2175687
1574053200000|2019-11-18 05:00:00|13670|13300|13431|13356|13670|13473|13324|13300|1871292
1574139600000|2019-11-19 05:00:00|13525|13275|13449|13425|13539|13538|13425|13275|1831335
1574226000000|2019-11-20 05:00:00|13670|13399|13316|13290|13670|13433|13277|13275|2357981
1574312400000|2019-11-21 05:00:00|13433|13000|13427|13384|13440|13417|13299|13000|1887577
1574398800000|2019-11-22 05:00:00|13433|13275|13444|13411|13644|13464|13360|13275|2038074
1574658000000|2019-11-25 05:00:00|13670|13328|13753|13583|13753|13624|13439|13328|1573617
1574744400000|2019-11-26 05:00:00|14260|12883|13535|13511|14260|13607|13478|12883|1854137
1574830800000|2019-11-27 05:00:00|13609|13516|13350|13301|13609|13560|13349|13301|2127120
1575003600000|2019-11-29 05:00:00|13384|13328|13459|13436|13459|13449|13304|13275|872108
1575262800000|2019-12-02 05:00:00|13462|13408|13313|13260|13610|13484|13249|13247|1671652
1575349200000|2019-12-03 05:00:00|13330|13264|13244|13186|13415|13282|13071|13067|2142087
1575435600000|2019-12-04 05:00:00|13324|13099|13200|13170|13368|13365|13190|13000|2820269
1575522000000|2019-12-05 05:00:00|13439|13004|13231|13192|13462|13321|13164|13004|2281915
1575608400000|2019-12-06 05:00:00|13445|13194|13320|13306|13445|13386|13249|13191|2376509
1575867600000|2019-12-09 05:00:00|13462|13001|13390|13361|13462|13456|13300|13001|1736151
1575954000000|2019-12-10 05:00:00|15005|11634|13391|13360|15005|13482|13339|11634|1977131
1576040400000|2019-12-11 05:00:00|13470|13311|13397|13370|13470|13450|13368|13266|2142063
1576126800000|2019-12-12 05:00:00|13470|13281|13599|13542|13599|13566|13369|13280|3368681
1576213200000|2019-12-13 05:00:00|14500|12800|13439|13420|14500|13600|13402|12800|1542341
1576472400000|2019-12-16 05:00:00|13672|13280|13420|13400|13672|13540|13387|13280|1729859
1576558800000|2019-12-17 05:00:00|13599|13001|13419|13393|13599|13467|13348|13001|1739332
1576645200000|2019-12-18 05:00:00|14100|13001|13468|13442|14100|13499|13417|13001|1764233
1576731600000|2019-12-19 05:00:00|14100|13001|13478|13456|14100|13483|13419|13001|2095261
1576818000000|2019-12-20 05:00:00|13550|13270|13575|13540|13642|13641|13438|13270|3710832
1577077200000|2019-12-23 05:00:00|14260|13000|13570|13556|14260|13610|13503|13000|1603151
1577163600000|2019-12-24 05:00:00|13815|13510|13500|13493|13815|13561|13461|13460|694677
1577336400000|2019-12-26 05:00:00|13505|13490|13512|13500|13534|13530|13466|13465|1179518
1577422800000|2019-12-27 05:00:00|14260|13000|13522|13500|14260|13574|13488|13000|1931926
1577682000000|2019-12-30 05:00:00|14260|13001|13297|13281|14260|13545|13251|13001|2886384
1577768400000|2019-12-31 05:00:00|13815|13001|13432|13407|13815|13431|13225|13001|2868737
1577941200000|2020-01-02 05:00:00|13815|13225|13555|13542|13815|13590|13445|13225|2218297
1578027600000|2020-01-03 05:00:00|14500|12627|13459|13430|14500|13481|13353|12627|1560034
1578286800000|2020-01-06 05:00:00|13680|13000|13430|13402|13680|13422|13322|13000|1688430
1578373200000|2020-01-07 05:00:00|14254|12627|13324|13280|14254|13494|13295|12627|2012194
1578459600000|2020-01-08 05:00:00|13815|13000|13585|13540|13815|13584|13390|13000|3314692
1578546000000|2020-01-09 05:00:00|13672|13225|13700|13675|13700|13680|13535|13225|2446753
1578632400000|2020-01-10 05:00:00|13750|13457|13688|13654|13787|13785|13631|13457|2150019
1578891600000|2020-01-13 05:00:00|14137|13001|13698|13662|14137|13700|13507|13001|2406598
1578978000000|2020-01-14 05:00:00|14254|13270|13581|13556|14254|13713|13556|13270|2031791
1579064400000|2020-01-15 05:00:00|13800|13364|13685|13664|13810|13805|13584|13364|2631920
1579150800000|2020-01-16 05:00:00|14260|13001|13817|13790|14260|13817|13702|13001|2787538
1579237200000|2020-01-17 05:00:00|14100|13270|13860|13810|14100|13860|13601|13270|3990846
1579582800000|2020-01-21 05:00:00|14042|13791|14450|14440|14710|14700|13762|13612|4976261
1579669200000|2020-01-22 05:00:00|14600|14400|14405|14390|14633|14590|14256|14253|11075019
1579755600000|2020-01-23 05:00:00|14490|14100|14300|14291|14490|14446|14217|14100|3073821
1579842000000|2020-01-24 05:00:00|14470|14100|14060|14040|14470|14390|14040|14000|3570312
1580101200000|2020-01-27 05:00:00|14470|13280|13900|13854|14470|14005|13814|13280|2597415
1580187600000|2020-01-28 05:00:00|14575|13280|13960|13955|14575|14046|13878|13280|2129029
1580274000000|2020-01-29 05:00:00|14470|13600|13774|13750|14470|14015|13741|13600|2039746
1580360400000|2020-01-30 05:00:00|14000|13604|14311|14310|14400|14377|13499|13477|3498897
1580446800000|2020-01-31 05:00:00|14543|14015|14387|14373|14543|14420|14084|14015|13744735
1580706000000|2020-02-03 05:00:00|14470|14241|14642|14568|14729|14727|14399|14241|5673860
1580792400000|2020-02-04 05:00:00|14873|14671|14910|14852|14945|14937|14693|14655|3595134
1580878800000|2020-02-05 05:00:00|14986|14700|15627|15590|15744|15743|14986|14700|9937633
1580965200000|2020-02-06 05:00:00|15750|15507|15696|15682|15879|15876|15523|15507|5557351
1581051600000|2020-02-07 05:00:00|15850|15250|15341|15312|15850|15546|15293|15250|4104803
1581310800000|2020-02-10 05:00:00|15700|15202|15464|15444|15700|15484|15165|15158|3991826
1581397200000|2020-02-11 05:00:00|16000|14900|15350|15300|16000|15525|15274|14900|2585937
1581483600000|2020-02-12 05:00:00|15827|14900|15499|15452|15827|15558|15353|14900|2755524
1581570000000|2020-02-13 05:00:00|15827|14900|15449|15400|15827|15480|15341|14900|2394311
1581656400000|2020-02-14 05:00:00|15690|14900|15070|15056|15690|15459|14978|14900|4010598
1582002000000|2020-02-18 05:00:00|15450|14900|15130|15117|15450|15132|14938|14900|2007881
1582088400000|2020-02-19 05:00:00|16000|14500|15143|15102|16000|15185|15033|14500|1680567
1582174800000|2020-02-20 05:00:00|16250|14010|15095|15050|16250|15161|14954|14010|1672216
1582261200000|2020-02-21 05:00:00|16000|14010|15062|14985|16000|15095|14887|14010|1875344
1582520400000|2020-02-24 05:00:00|14668|14500|14835|14716|14980|14803|14300|14250|3525606
1582606800000|2020-02-25 05:00:00|14980|14669|14349|14175|14980|14734|14127|14100|3999713
1582693200000|2020-02-26 05:00:00|14473|14224|13947|13810|14583|14402|13850|13790|3452803
1582779600000|2020-02-27 05:00:00|14550|13280|13267|13206|14550|13877|13203|13200|5504471
1582866000000|2020-02-28 05:00:00|13057|13000|13149|13100|13323|13170|12641|12636|8319355
1583125200000|2020-03-02 05:00:00|13700|12500|13440|13413|13700|13439|12799|12500|5204829
1583211600000|2020-03-03 05:00:00|13900|12950|13049|12920|13900|13604|12781|12775|4785771
1583298000000|2020-03-04 05:00:00|13600|12500|13350|13204|13600|13426|12902|12500|3070309
1583384400000|2020-03-05 05:00:00|15400|10999|13040|12927|15400|13224|12846|10999|3389187
1583470800000|2020-03-06 05:00:00|13600|12500|12771|12707|13600|12832|12453|12452|5590810
1583726400000|2020-03-09 04:00:00|13410|11300|12070|11836|13410|12299|11703|11300|6991381
1583812800000|2020-03-10 04:00:00|12400|11500|12397|12200|12500|12488|11576|11500|8037304
1583899200000|2020-03-11 04:00:00|12309|12201|11997|11705|12495|12255|11640|11638|5707085
1583985600000|2020-03-12 04:00:00|11659|11500|10201|10200|12088|11500|10177|10101|8609722
1584072000000|2020-03-13 04:00:00|11200|10570|10760|10601|11203|10980|10081|10079|8575765
1584331200000|2020-03-16 04:00:00|10478|10060|10299|10021|10742|10738|9501|9500|6618620
1584417600000|2020-03-17 04:00:00|10527|10415|10423|10050|10749|10727|9709|9700|6211400
1584504000000|2020-03-18 04:00:00|10211|10008|10692|10480|10700|10691|9850|9501|5413155
1584590400000|2020-03-19 04:00:00|10366|10250|9950|9905|10642|10406|9830|9812|5465540
1584676800000|2020-03-20 04:00:00|10491|10242|9522|9480|10600|10450|9471|9470|6268322
1584936000000|2020-03-23 04:00:00|9487|9080|9692|9575|9900|9800|9060|9056|6431590
1585022400000|2020-03-24 04:00:00|10200|9767|10546|10400|10711|10650|9800|9700|4772508
1585108800000|2020-03-25 04:00:00|10803|10612|10640|10600|11250|11244|10290|10200|5149820
1585195200000|2020-03-26 04:00:00|11500|10100|11337|11255|11500|11310|10250|10100|4530091
1585281600000|2020-03-27 04:00:00|11237|10973|10803|10770|11237|11149|10766|10750|4319933
1585540800000|2020-03-30 04:00:00|10779|10688|11330|11275|11358|11345|10735|10401|3378964
1585627200000|2020-03-31 04:00:00|11389|11213|10920|10913|11488|11433|10900|10810|3609433
1585713600000|2020-04-01 04:00:00|10853|10770|10802|10525|10994|10991|10453|10423|3798015
1585800000000|2020-04-02 04:00:00|10856|10658|11000|10700|11055|11027|10426|10300|4251819
1585886400000|2020-04-03 04:00:00|10994|10733|10650|10601|11055|11006|10493|10491|2485071
1586145600000|2020-04-06 04:00:00|11278|10908|11499|11401|11563|11562|10950|10799|4154342
1586232000000|2020-04-07 04:00:00|11896|11632|11579|11501|12000|11955|11410|11375|3733023
1586318400000|2020-04-08 04:00:00|11799|11408|11960|11901|12000|11993|11513|11408|3434529
1586404800000|2020-04-09 04:00:00|12150|11966|12210|12160|12300|12292|11815|11600|3556008
1586750400000|2020-04-13 04:00:00|12500|11801|12197|12160|12500|12175|11807|11801|3532382
1586836800000|2020-04-14 04:00:00|12300|12182|12449|12360|12519|12516|12150|11880|3315398
1586923200000|2020-04-15 04:00:00|12323|12131|11858|11777|12400|12281|11677|11675|3617684
1587009600000|2020-04-16 04:00:00|11980|11912|11950|11900|12168|11973|11446|11440|4125375
1587096000000|2020-04-17 04:00:00|12100|11810|12035|12001|12187|12036|11795|11700|3086812
1587355200000|2020-04-20 04:00:00|12930|11000|11670|11661|12930|12287|11515|11000|5659101
1587441600000|2020-04-21 04:00:00|12261|11133|11749|11715|12261|11715|11214|11133|10045503
1587528000000|2020-04-22 04:00:00|11850|11725|11924|11801|12038|12027|11756|11569|4400818
1587614400000|2020-04-23 04:00:00|11949|11770|12092|12050|12310|12304|11872|11770|4732443
1587700800000|2020-04-24 04:00:00|12197|11875|12469|12460|12496|12494|12042|11875|3380532
1587960000000|2020-04-27 04:00:00|12750|12548|12629|12563|12819|12692|12528|12332|3188698
1588046400000|2020-04-28 04:00:00|12730|12573|12695|12640|12850|12844|12538|12400|3204699
1588132800000|2020-04-29 04:00:00|13600|11710|12954|12882|13600|12956|12716|11710|3172460
1588219200000|2020-04-30 04:00:00|12978|12701|12499|12400|12978|12901|12419|12400|3707953
1588305600000|2020-05-01 04:00:00|12700|11873|12187|12175|12700|12348|12139|11873|3182349
1588564800000|2020-05-04 04:00:00|12560|11710|12182|12141|12560|12196|11945|11710|2666965
1588651200000|2020-05-05 04:00:00|12560|11710|12285|12261|12560|12431|12247|11710|2731548
1588737600000|2020-05-06 04:00:00|13288|11241|12310|12282|13288|12411|12242|11241|2380872
1588824000000|2020-05-07 04:00:00|13288|11400|12294|12137|13288|12323|12085|11400|2751286
1588910400000|2020-05-08 04:00:00|13600|10485|12320|12300|13600|12360|12105|10485|3399588
1589169600000|2020-05-11 04:00:00|12770|11600|12250|12225|12770|12342|12068|11600|2038447
1589256000000|2020-05-12 04:00:00|12350|12100|11955|11873|12432|12431|11899|11873|3244809
1589342400000|2020-05-13 04:00:00|12500|11264|11639|11578|12500|12095|11485|11264|3827413
1589428800000|2020-05-14 04:00:00|11740|11392|11719|11697|11800|11700|11183|11180|3497165
1589515200000|2020-05-15 04:00:00|13000|10500|11690|11610|13000|11800|11525|10500|2312803
1589774400000|2020-05-18 04:00:00|11853|11758|12175|12150|12248|12234|11800|11700|3224664
1589860800000|2020-05-19 04:00:00|12500|12000|12079|12033|12500|12217|12021|12000|2151865
1589947200000|2020-05-20 04:00:00|12500|11876|12179|12140|12500|12244|12060|11876|2303705
1590033600000|2020-05-21 04:00:00|12500|12000|11939|11922|12500|12170|11898|11843|3003423
1590120000000|2020-05-22 04:00:00|11890|11584|11878|11839|12055|11940|11759|11584|2736039
1590465600000|2020-05-26 04:00:00|12317|11550|12225|12177|12317|12261|12000|11550|4254314
1590552000000|2020-05-27 04:00:00|12770|11550|12592|12557|12770|12592|12250|11550|3939031
1590638400000|2020-05-28 04:00:00|16000|9000|12525|12450|16000|12726|12424|9000|2389369
1590724800000|2020-05-29 04:00:00|13600|11200|12543|12500|13600|12573|12224|11200|6015904
1590984000000|2020-06-01 04:00:00|13663|11501|12565|12420|13663|12575|12407|11501|1684192
1591070400000|2020-06-02 04:00:00|13600|11500|12686|12610|13600|12638|12467|11500|1775167
1591156800000|2020-06-03 04:00:00|12696|12445|12920|12906|12960|12959|12607|12445|2408713
1591243200000|2020-06-04 04:00:00|13288|12600|12919|12800|13288|12892|12702|12600|2840685
1591329600000|2020-06-05 04:00:00|13600|12011|13200|13196|13600|13421|12980|12011|3700543
1591588800000|2020-06-08 04:00:00|13450|13005|13585|13517|13642|13609|13138|13005|3472496
1591675200000|2020-06-09 04:00:00|14208|13005|13265|13190|14208|13442|13103|13005|3148036
1591761600000|2020-06-10 04:00:00|14208|12101|12984|12806|14208|13296|12904|12101|2870974
1591848000000|2020-06-11 04:00:00|12980|12500|12000|11951|13037|12838|11786|11783|7764310
1591934400000|2020-06-12 04:00:00|12232|11870|12239|12152|12435|12312|11929|11870|3973341
1592193600000|2020-06-15 04:00:00|12150|11800|12299|12207|12300|12235|11821|11731|3026793
1592280000000|2020-06-16 04:00:00|12300|12165|12585|12515|12752|12750|12300|12165|3265825
1592366400000|2020-06-17 04:00:00|13200|12021|12415|12375|13200|12700|12342|12021|1741553
1592452800000|2020-06-18 04:00:00|13000|12021|12488|12435|13000|12450|12238|12021|1664558
1592539200000|2020-06-19 04:00:00|13750|11267|12220|12185|13750|12679|12199|11267|3779155
1592798400000|2020-06-22 04:00:00|12682|12021|12199|12161|12682|12317|12054|12021|3066854
1592884800000|2020-06-23 04:00:00|14208|10126|11935|11925|14208|12295|11917|10126|4404483
1592971200000|2020-06-24 04:00:00|12500|11200|11634|11633|12500|11904|11589|11200|4383277
1593057600000|2020-06-25 04:00:00|11765|11480|11939|11904|11950|11938|11559|11480|4109642
1593144000000|2020-06-26 04:00:00|12101|11702|11718|11651|12101|11940|11627|11625|5526830
1593403200000|2020-06-29 04:00:00|12895|10322|12035|12010|12895|12041|11730|10322|2454340
1593489600000|2020-06-30 04:00:00|12682|11500|12078|12033|12682|12118|11906|11500|2097292
1593576000000|2020-07-01 04:00:00|12500|11760|11869|11845|12500|12122|11839|11760|3158838
1593662400000|2020-07-02 04:00:00|12168|11760|12020|11990|12168|12142|11925|11760|2348490
1594008000000|2020-07-06 04:00:00|12207|12092|12050|12019|12385|12184|11948|11920|2333254
1594094400000|2020-07-07 04:00:00|12500|11500|11785|11771|12500|11947|11734|11500|2651689
1594180800000|2020-07-08 04:00:00|11930|11500|11807|11800|11930|11863|11649|11500|3361578
1594267200000|2020-07-09 04:00:00|11930|11500|11598|11577|11930|11801|11520|11500|3065154
1594353600000|2020-07-10 04:00:00|11930|11000|11859|11835|11930|11856|11499|11000|2952267
1594612800000|2020-07-13 04:00:00|11920|11750|11969|11936|12099|12098|11865|11750|3074674
1594699200000|2020-07-14 04:00:00|12682|11400|12149|12100|12682|12148|11793|11400|2730723
1594785600000|2020-07-15 04:00:00|12220|12148|12325|12250|12397|12396|12120|11920|2882302
1594872000000|2020-07-16 04:00:00|13000|11800|12400|12353|13000|12447|12218|11800|2935303
1594958400000|2020-07-17 04:00:00|12895|12100|12505|12484|12895|12562|12324|12100|2379068
1595217600000|2020-07-20 04:00:00|12669|12480|13224|13205|13523|13519|12480|12420|7468132
1595304000000|2020-07-21 04:00:00|13300|12889|12614|12590|13395|13340|12510|12500|11248877
1595390400000|2020-07-22 04:00:00|12800|12500|12855|12807|12949|12945|12542|12500|5620241
1595476800000|2020-07-23 04:00:00|12980|12500|12750|12736|12980|12977|12705|12500|2650586
1595563200000|2020-07-24 04:00:00|12980|12600|12639|12540|12980|12763|12552|12515|2427724
1595822400000|2020-07-27 04:00:00|12545|12500|12649|12626|12883|12673|12479|12460|2376367
1595908800000|2020-07-28 04:00:00|13018|12329|12472|12468|13018|12658|12419|12329|2403662
1595995200000|2020-07-29 04:00:00|13018|11750|12549|12535|13018|12598|12411|11750|1627543
1596081600000|2020-07-30 04:00:00|12963|11750|12388|12387|12963|12465|12167|11750|2711631
1596168000000|2020-07-31 04:00:00|13000|11573|12315|12300|13000|12340|12109|11573|2992594
1596427200000|2020-08-03 04:00:00|13046|11610|12449|12425|13046|12450|12217|11610|2148533
1596513600000|2020-08-04 04:00:00|12933|11750|12580|12555|12933|12584|12385|11750|2343477
1596600000000|2020-08-05 04:00:00|12933|12100|12544|12530|12933|12702|12463|12100|2326756
1596686400000|2020-08-06 04:00:00|12615|12540|12613|12610|12722|12626|12490|12400|2053385
1596772800000|2020-08-07 04:00:00|14208|11000|12496|12472|14208|12507|12323|11000|2096307
1597032000000|2020-08-10 04:00:00|12900|12021|12700|12681|12900|12730|12490|12021|2601201
1597118400000|2020-08-11 04:00:00|13628|12000|12721|12686|13628|13044|12663|12000|3029767
1597204800000|2020-08-12 04:00:00|13000|12200|12654|12640|13000|12792|12588|12200|1970613
1597291200000|2020-08-13 04:00:00|13000|12500|12529|12509|13000|12686|12479|12405|2075497
1597377600000|2020-08-14 04:00:00|14208|11000|12527|12503|14208|12555|12394|11000|1553292
1597636800000|2020-08-17 04:00:00|13300|11800|12461|12446|13300|12585|12435|11800|2271777
1597723200000|2020-08-18 04:00:00|13059|11900|12530|12473|13059|12548|12424|11900|1561179
1597809600000|2020-08-19 04:00:00|13000|12000|12370|12350|13000|12550|12352|12000|2401710
1597896000000|2020-08-20 04:00:00|12600|12100|12335|12325|12600|12403|12284|12100|1520388
1597982400000|2020-08-21 04:00:00|12621|12273|12320|12301|12621|12346|12232|12230|1755789
1598241600000|2020-08-24 04:00:00|12621|11818|12571|12536|12621|12606|12329|11818|2533778
1598328000000|2020-08-25 04:00:00|13628|11500|12487|12465|13628|12681|12449|11500|1793437
1598414400000|2020-08-26 04:00:00|13000|12021|12417|12403|13000|12506|12395|12021|1991255
1598500800000|2020-08-27 04:00:00|13000|12001|12514|12476|13000|12510|12398|12001|2043930
1598587200000|2020-08-28 04:00:00|13000|12000|12530|12520|13000|12535|12423|12000|1899491
1598846400000|2020-08-31 04:00:00|13000|12000|12358|12325|13000|12530|12304|12000|2635754
1598932800000|2020-09-01 04:00:00|12380|12100|12369|12340|12395|12394|12220|12100|2007845
1599019200000|2020-09-02 04:00:00|14208|10760|12850|12833|14208|12869|12296|10760|4398585
1599105600000|2020-09-03 04:00:00|13023|12500|12445|12320|13023|12994|12325|12320|3599728
1599192000000|2020-09-04 04:00:00|12440|12389|12250|12210|12710|12562|12124|12121|3697785
1599537600000|2020-09-08 04:00:00|13490|11100|12121|12062|13490|12306|12071|11100|3211390
1599624000000|2020-09-09 04:00:00|12399|11700|12269|12260|12399|12368|12131|11700|2364189
1599710400000|2020-09-10 04:00:00|12450|12150|12100|12070|12450|12357|12025|12019|2594338
1599796800000|2020-09-11 04:00:00|12399|11801|12145|12125|12399|12270|12070|11801|2282731
1600056000000|2020-09-14 04:00:00|12450|12000|12240|12215|12450|12337|12177|12000|2118912
1600142400000|2020-09-15 04:00:00|12294|12000|12240|12225|12343|12338|12224|12000|1682048
1600228800000|2020-09-16 04:00:00|12282|12000|12471|12426|12584|12581|12260|12000|2336270
1600315200000|2020-09-17 04:00:00|12374|12000|12524|12492|12600|12552|12200|12000|1800186
1600401600000|2020-09-18 04:00:00|13490|11250|12327|12278|13490|12520|12265|11250|2896161
1600660800000|2020-09-21 04:00:00|12334|12050|12062|12055|12334|12210|11859|11858|3126063
1600747200000|2020-09-22 04:00:00|12230|11750|12074|12036|12230|12143|11954|11750|1728250
1600833600000|2020-09-23 04:00:00|12150|11750|11895|11855|12162|12156|11844|11750|2225732
1600920000000|2020-09-24 04:00:00|12260|11500|11890|11841|12260|11952|11651|11500|2322778
1601006400000|2020-09-25 04:00:00|12260|11618|11900|11881|12260|11941|11695|11618|1761212
1601265600000|2020-09-28 04:00:00|13477|10400|12229|12195|13477|12232|11975|10400|2134163
1601352000000|2020-09-29 04:00:00|12276|11930|12133|12105|12276|12217|12022|11930|1367110
1601438400000|2020-09-30 04:00:00|13490|10700|12195|12177|13490|12290|12042|10700|1735968
1601524800000|2020-10-01 04:00:00|12530|11600|12120|12101|12530|12325|12036|11600|1905494
1601611200000|2020-10-02 04:00:00|12530|11600|12099|12058|12530|12175|11887|11600|1725604
1601870400000|2020-10-05 04:00:00|12890|11200|12199|12150|12890|12271|12106|11200|1824085
1601956800000|2020-10-06 04:00:00|12530|11600|12200|12163|12530|12483|12160|11600|2106236
1602043200000|2020-10-07 04:00:00|12479|11700|12448|12410|12479|12438|12239|11700|1612244
1602129600000|2020-10-08 04:00:00|12479|12150|13170|13140|14208|14200|12461|12150|19120820
1602216000000|2020-10-09 04:00:00|13300|13142|12779|12770|13300|13231|12761|12750|5590036
1602475200000|2020-10-12 04:00:00|13000|12500|12734|12725|13000|12870|12645|12500|2876074
1602561600000|2020-10-13 04:00:00|13176|12250|12550|12525|13176|12730|12449|12250|3625708
1602648000000|2020-10-14 04:00:00|12937|12250|12619|12594|12937|12692|12510|12250|2177366
1602734400000|2020-10-15 04:00:00|12683|12450|12515|12502|12683|12520|12390|12358|2148360
1602820800000|2020-10-16 04:00:00|12830|12283|12589|12557|12830|12642|12468|12283|2883541
1603080000000|2020-10-19 04:00:00|12830|12394|12189|12174|12830|12731|12173|12160|5181212
1603166400000|2020-10-20 04:00:00|12700|11618|11758|11749|12700|12244|11685|11618|15436939
1603252800000|2020-10-21 04:00:00|11985|11705|11508|11481|11985|11800|11482|11475|6585658
1603339200000|2020-10-22 04:00:00|11910|11111|11600|11578|11910|11605|11299|11111|5085899
1603425600000|2020-10-23 04:00:00|11910|11100|11600|11588|11910|11660|11556|11100|2460131
1603684800000|2020-10-26 04:00:00|11800|11300|11248|11227|11800|11508|11184|11182|4912720
1603771200000|2020-10-27 04:00:00|11444|11000|11020|11009|11444|11286|11004|11000|3811063
1603857600000|2020-10-28 04:00:00|11335|10600|10719|10710|11335|10969|10594|10590|5750907
1603944000000|2020-10-29 04:00:00|10794|10500|10830|10785|10965|10963|10651|10500|4467513
1604030400000|2020-10-30 04:00:00|12337|9200|11200|11194|12337|11194|10766|9200|4966237
1604293200000|2020-11-02 05:00:00|11299|11200|11328|11301|11394|11380|11230|11200|3116936
1604379600000|2020-11-03 05:00:00|12498|10400|11400|11382|12498|11562|11366|10400|2612793
1604466000000|2020-11-04 05:00:00|13500|9200|11226|11210|13500|11493|11119|9200|3720693
1604552400000|2020-11-05 05:00:00|11450|11100|11460|11430|11530|11529|11289|11100|3206315
1604638800000|2020-11-06 05:00:00|11943|11120|11439|11415|11943|11516|11344|11120|2989276
1604898000000|2020-11-09 05:00:00|11615|11100|11578|11511|11975|11972|11418|11100|5376216
1604984400000|2020-11-10 05:00:00|11970|11100|11785|11761|11970|11817|11550|11100|3913225
1605070800000|2020-11-11 05:00:00|13000|10350|11749|11720|13000|11863|11624|10350|2514589
1605157200000|2020-11-12 05:00:00|11944|11400|11430|11401|11944|11746|11348|11346|4263874
1605243600000|2020-11-13 05:00:00|12996|10101|11721|11665|12996|11737|11505|10101|2969832
1605502800000|2020-11-16 05:00:00|12200|11100|11829|11800|12200|11853|11714|11100|3451124
1605589200000|2020-11-17 05:00:00|12250|11475|11770|11756|12250|11860|11709|11475|2627050
1605675600000|2020-11-18 05:00:00|11988|11475|11675|11667|11988|11887|11671|11475|2588449
1605762000000|2020-11-19 05:00:00|11980|11580|11688|11636|11980|11743|11598|11515|2191098
1605848400000|2020-11-20 05:00:00|12498|10850|11700|11673|12498|11803|11669|10850|3039728
1606107600000|2020-11-23 05:00:00|12200|11250|12060|12020|12200|12058|11734|11250|3637526
1606194000000|2020-11-24 05:00:00|12200|11826|12489|12466|12489|12472|12060|11826|4954320
1606280400000|2020-11-25 05:00:00|12500|12239|12425|12421|12500|12432|12217|12211|2725150
1606453200000|2020-11-27 05:00:00|12432|12411|12442|12435|12533|12530|12395|12385|1143389
1606712400000|2020-11-30 05:00:00|12540|12100|12399|12353|12540|12497|12312|12100|3578804
1606798800000|2020-12-01 05:00:00|12791|12200|12340|12301|12791|12581|12308|12200|3272977
1606885200000|2020-12-02 05:00:00|13250|11500|12469|12462|13250|12462|12252|11500|2240925
1606971600000|2020-12-03 05:00:00|12647|12200|12400|12380|12647|12486|12330|12200|3095982
1607058000000|2020-12-04 05:00:00|12580|12006|12719|12705|12739|12738|12368|12006|3839844
1607317200000|2020-12-07 05:00:00|12900|12500|12500|12470|12900|12684|12455|12450|5824327
1607403600000|2020-12-08 05:00:00|12900|11900|12590|12580|12900|12633|12424|11900|3491025
1607490000000|2020-12-09 05:00:00|13200|11946|12694|12664|13200|12768|12573|11946|3673407
1607576400000|2020-12-10 05:00:00|13000|12462|12525|12510|13000|12686|12486|12462|3134757
1607662800000|2020-12-11 05:00:00|15000|10250|12440|12405|15000|12551|12365|10250|2539840
1607922000000|2020-12-14 05:00:00|12990|12006|12410|12370|12990|12623|12353|12006|2455559
1608008400000|2020-12-15 05:00:00|12800|12000|12590|12550|12800|12595|12344|12000|2415470
1608094800000|2020-12-16 05:00:00|13500|11802|12570|12565|13500|12654|12529|11802|2632912
1608181200000|2020-12-17 05:00:00|13600|11720|12555|12542|13600|12620|12495|11720|2267206
1608267600000|2020-12-18 05:00:00|13000|12108|12615|12590|13000|12638|12499|12108|3273781
1608526800000|2020-12-21 05:00:00|12950|12074|12338|12315|12950|12460|12174|12074|3858151
1608613200000|2020-12-22 05:00:00|13940|11000|12346|12330|13940|12422|12244|11000|3236970
1608699600000|2020-12-23 05:00:00|15000|9900|12391|12390|15000|12518|12370|9900|1688811
1608786000000|2020-12-24 05:00:00|12600|12250|12484|12478|12600|12502|12423|12250|1236845
1609131600000|2020-12-28 05:00:00|12900|12126|12530|12495|12900|12658|12447|12126|2215416
1609218000000|2020-12-29 05:00:00|12700|12049|12380|12340|12700|12557|12325|12049|2216266
1609304400000|2020-12-30 05:00:00|12500|12121|12439|12434|12500|12483|12369|12121|2213639
1609390800000|2020-12-31 05:00:00|12950|12006|12605|12588|12950|12598|12400|12006|2159914
1609736400000|2021-01-04 05:00:00|12900|12387|12414|12394|12900|12659|12304|12303|3081164
1609822800000|2021-01-05 05:00:00|13000|12006|12620|12602|13000|12667|12374|12006|4072439
1609909200000|2021-01-06 05:00:00|13100|12300|12990|12980|13188|13187|12578|12300|5292285
1609995600000|2021-01-07 05:00:00|14000|12000|12918|12902|14000|13040|12830|12000|2844875
1610082000000|2021-01-08 05:00:00|12978|12859|12944|12855|13150|12980|12699|12697|2864278
1610341200000|2021-01-11 05:00:00|12900|12800|12885|12865|12970|12966|12755|12620|3697794
1610427600000|2021-01-12 05:00:00|13812|12126|12945|12922|13812|12982|12794|12126|2458911
1610514000000|2021-01-13 05:00:00|14000|12000|12715|12705|14000|12972|12646|12000|5827563
1610600400000|2021-01-14 05:00:00|13200|12300|12910|12900|13200|13015|12735|12300|4988333
1610686800000|2021-01-15 05:00:00|13200|12765|12811|12805|13200|12920|12769|12765|2778663
1611032400000|2021-01-19 05:00:00|13475|12300|12937|12925|13475|12960|12813|12300|3498639
1611118800000|2021-01-20 05:00:00|15300|10750|13029|13020|15300|13104|12859|10750|3835791
1611205200000|2021-01-21 05:00:00|14250|11800|12205|12201|14250|13435|12201|11800|10101476
1611291600000|2021-01-22 05:00:00|12703|12000|11891|11886|12703|12300|11737|11736|27805544
1611550800000|2021-01-25 05:00:00|12000|11800|11850|11848|12077|11963|11746|11745|9613810
1611637200000|2021-01-26 05:00:00|12339|11515|12200|12151|12339|12258|11846|11515|7502153
1611723600000|2021-01-27 05:00:00|12359|12003|12239|12188|12479|12478|12046|12003|8150576
1611810000000|2021-01-28 05:00:00|12599|11850|12010|12001|12599|12310|12000|11850|5274411
1611896400000|2021-01-29 05:00:00|11992|11903|11909|11901|12184|12126|11890|11889|6005797
1612155600000|2021-02-01 05:00:00|12200|11663|12068|12040|12200|12094|11874|11663|4344056
1612242000000|2021-02-02 05:00:00|12590|11400|11984|11974|12590|12133|11894|11400|4316814
1612328400000|2021-02-03 05:00:00|12200|11577|11916|11912|12200|12006|11814|11577|4517361
1612414800000|2021-02-04 05:00:00|12157|11906|12084|12071|12157|12110|11890|11880|2933770
1612501200000|2021-02-05 05:00:00|12678|11400|12180|12172|12678|12180|12054|11400|2668072
1612760400000|2021-02-08 05:00:00|12800|11750|12358|12353|12800|12394|12199|11750|3887393
1612846800000|2021-02-09 05:00:00|12750|12100|12249|12236|12750|12280|12107|12100|3108892
1612933200000|2021-02-10 05:00:00|12599|11824|12232|12176|12599|12341|12122|11824|3427066
1613019600000|2021-02-11 05:00:00|12599|11818|12100|12085|12599|12235|12064|11818|3793061
1613106000000|2021-02-12 05:00:00|12500|11700|12092|12090|12500|12134|12010|11700|2444206
1613451600000|2021-02-16 05:00:00|12195|12050|11976|11963|12215|12202|11938|11936|4502231
1613538000000|2021-02-17 05:00:00|12190|11750|12012|12001|12190|12055|11910|11750|2778449
1613624400000|2021-02-18 05:00:00|13000|11182|12072|12060|13000|12093|11943|11182|3082354
1613710800000|2021-02-19 05:00:00|12500|11607|11910|11901|12500|12150|11839|11607|4262766
1613970000000|2021-02-22 05:00:00|12599|11350|12093|12050|12599|12112|11826|11350|3866199
1614056400000|2021-02-23 05:00:00|12500|11780|12070|12053|12500|12135|11980|11780|2978362
1614142800000|2021-02-24 05:00:00|12335|11901|12325|12281|12349|12348|12060|11901|3785998
1614229200000|2021-02-25 05:00:00|12500|11950|12239|12205|12500|12434|12206|11950|3551895
1614315600000|2021-02-26 05:00:00|12525|12000|11914|11900|12525|12295|11873|11870|5491781
1614574800000|2021-03-01 05:00:00|12298|11656|12083|12079|12298|12231|11988|11656|3710937
1614661200000|2021-03-02 05:00:00|12298|11800|12100|12075|12298|12191|12028|11800|2925066
1614747600000|2021-03-03 05:00:00|12300|12012|12200|12194|12300|12264|12000|11997|5014858
1614834000000|2021-03-04 05:00:00|13188|11259|11970|11928|13188|12321|11876|11259|5599974
1614920400000|2021-03-05 05:00:00|12486|11428|12260|12241|12486|12374|11935|11428|4744739
1615179600000|2021-03-08 05:00:00|13000|11767|12554|12530|13000|12683|12200|11767|5243986
1615266000000|2021-03-09 05:00:00|12638|12521|12410|12404|12677|12641|12404|12370|3755285
1615352400000|2021-03-10 05:00:00|13550|11106|12807|12790|13550|12823|12448|11106|5011333
1615438800000|2021-03-11 05:00:00|12856|12786|12750|12725|12977|12900|12681|12673|3265042
1615525200000|2021-03-12 05:00:00|12690|12549|12775|12762|12911|12775|12630|12480|2519063
1615780800000|2021-03-15 04:00:00|13214|12522|12864|12850|13214|12884|12755|12370|2182052
1615867200000|2021-03-16 04:00:00|13460|12200|12829|12805|13460|12867|12735|12200|2855714
1615953600000|2021-03-17 04:00:00|13460|12200|12911|12905|13460|12946|12750|12200|2645499
1616040000000|2021-03-18 04:00:00|13100|12710|13039|13006|13322|13099|12711|12500|3891256
1616126400000|2021-03-19 04:00:00|13040|12710|12930|12886|13045|13043|12854|12710|4666467
1616385600000|2021-03-22 04:00:00|13040|12500|13060|13056|13496|13071|12793|12500|2554217
1616472000000|2021-03-23 04:00:00|13460|12455|13075|13020|13550|13156|12981|12455|2871906
1616558400000|2021-03-24 04:00:00|13300|12901|13099|13063|13900|13209|13041|12370|2530794
1616644800000|2021-03-25 04:00:00|13108|12901|13335|13317|13349|13340|12980|12901|3608991
1616731200000|2021-03-26 04:00:00|13460|13100|13625|13602|13698|13645|13313|13100|3640967
1616990400000|2021-03-29 04:00:00|13567|13497|13596|13590|13712|13707|13531|13417|2881323
1617076800000|2021-03-30 04:00:00|13600|13535|13471|13462|13800|13622|13403|13400|3408381
1617163200000|2021-03-31 04:00:00|13510|13404|13350|13336|13620|13475|13272|13271|2974960
1617249600000|2021-04-01 04:00:00|13450|13349|13340|13326|13605|13383|13229|13099|2584748
1617595200000|2021-04-05 04:00:00|15796|11105|13609|13602|15796|13667|13334|11105|3504140
1617681600000|2021-04-06 04:00:00|13590|13540|13466|13441|13590|13565|13409|13366|2211782
1617768000000|2021-04-07 04:00:00|13480|13346|13529|13512|13560|13520|13350|13334|1831917
1617854400000|2021-04-08 04:00:00|13580|13500|13535|13525|13743|13559|13418|13315|2503835
1617940800000|2021-04-09 04:00:00|13573|13482|13569|13525|13800|13573|13473|13322|1846499
1618200000000|2021-04-12 04:00:00|13619|13520|13470|13455|13750|13586|13388|13315|2395561
1618286400000|2021-04-13 04:00:00|13500|13399|13106|13100|13535|13441|13039|13038|5457392
1618372800000|2021-04-14 04:00:00|13225|13121|13275|13266|13297|13290|13053|12810|3784109
1618459200000|2021-04-15 04:00:00|13367|13281|13258|13251|13535|13381|13222|12800|2166508
1618545600000|2021-04-16 04:00:00|13304|13231|13358|13341|13535|13410|13267|12900|2949115
1618804800000|2021-04-19 04:00:00|13450|13363|13720|13715|13970|13950|13259|13073|5942902
1618891200000|2021-04-20 04:00:00|13760|13456|13799|13782|13978|13976|13627|13456|11667208
1618977600000|2021-04-21 04:00:00|13870|13803|14335|14319|14388|14372|13725|13678|8486004
1619064000000|2021-04-22 04:00:00|14369|14312|14195|14172|14474|14472|14102|14100|5078658
1619150400000|2021-04-23 04:00:00|14216|14133|14243|14202|14363|14360|14097|14092|2930399
1619409600000|2021-04-26 04:00:00|14293|14137|14200|14160|14399|14362|14100|13882|3136890
1619496000000|2021-04-27 04:00:00|14247|14143|14239|14223|14470|14255|14077|13825|2439173
1619582400000|2021-04-28 04:00:00|14243|14149|14314|14288|14500|14339|14204|13825|2279707
1619668800000|2021-04-29 04:00:00|14369|14025|14423|14325|14498|14462|14299|14025|2735353
1619755200000|2021-04-30 04:00:00|15100|13892|14209|14181|15100|14399|14055|13892|5517746
1620014400000|2021-05-03 04:00:00|15000|13200|14474|14455|15000|14575|14251|13200|3906498
1620100800000|2021-05-04 04:00:00|14845|13811|14575|14561|14845|14657|14375|13811|3982407
1620187200000|2021-05-05 04:00:00|14800|14200|14530|14520|14800|14627|14437|14200|3047250
1620273600000|2021-05-06 04:00:00|14800|14400|14850|14845|14875|14851|14520|14104|5217067
1620360000000|2021-05-07 04:00:00|14778|14691|14551|14546|15000|14772|14459|14353|4325351
1620619200000|2021-05-10 04:00:00|14639|14527|14615|14551|14839|14838|14559|14300|4845239
1620705600000|2021-05-11 04:00:00|14539|14379|14419|14406|17500|14600|14290|11428|4931162
1620792000000|2021-05-12 04:00:00|14421|14373|14165|14133|14522|14415|14112|14100|3779470
1620878400000|2021-05-13 04:00:00|14400|13953|14445|14421|14500|14489|14000|13670|3039294
1620964800000|2021-05-14 04:00:00|14570|14398|14490|14468|14700|14569|14397|14395|1662566
1621224000000|2021-05-17 04:00:00|14538|14450|14529|14512|14700|14579|14400|14113|2505491
1621310400000|2021-05-18 04:00:00|14657|14564|14379|14350|14700|14583|14323|14229|2159749
1621396800000|2021-05-19 04:00:00|14397|14296|14317|14254|14700|14318|14095|14000|2649980
1621483200000|2021-05-20 04:00:00|14368|14294|14447|14393|14683|14489|14218|14200|2644701
1621569600000|2021-05-21 04:00:00|14461|14363|14499|14454|14700|14569|14435|14220|2624374
1621828800000|2021-05-24 04:00:00|14950|14220|14485|14472|14950|14537|14419|14220|2072134
1621915200000|2021-05-25 04:00:00|14599|14456|14419|14382|14699|14508|14320|14313|1710341
1622001600000|2021-05-26 04:00:00|14500|14385|14350|14331|14776|14415|14305|14220|1622718
1622088000000|2021-05-27 04:00:00|14435|14279|14440|14426|14600|14477|14330|14220|2464150
1622174400000|2021-05-28 04:00:00|14467|14326|14399|14351|14507|14440|14350|14300|1394550
1622520000000|2021-06-01 04:00:00|14494|14340|14498|14390|14583|14575|14374|14300|1480052
1622606400000|2021-06-02 04:00:00|14485|14395|14600|14581|14789|14581|14413|14300|1687927
1622692800000|2021-06-03 04:00:00|14596|14500|14570|14459|14850|14588|14407|14368|2845722
1622779200000|2021-06-04 04:00:00|14591|14468|14750|14720|14960|14777|14529|14330|1967341
1623038400000|2021-06-07 04:00:00|14767|14712|14819|14770|14986|14872|14717|14480|2090497
1623124800000|2021-06-08 04:00:00|14828|14754|14987|14914|15022|15019|14782|14592|3339065
1623211200000|2021-06-09 04:00:00|14935|14855|15076|15070|15110|15107|14877|14500|3330152
1623297600000|2021-06-10 04:00:00|15087|14998|15068|15055|15299|15282|14974|14800|3025377
1623384000000|2021-06-11 04:00:00|15080|15003|15149|15111|15299|15183|14978|14668|2230614
1623643200000|2021-06-14 04:00:00|15181|15089|15010|15002|15299|15165|14866|14739|1954809
1623729600000|2021-06-15 04:00:00|15127|14935|14958|14912|15299|15010|14863|14612|1362537
1623816000000|2021-06-16 04:00:00|15062|14922|14769|14730|15299|14993|14722|14500|2299341
1623902400000|2021-06-17 04:00:00|14824|14676|14620|14561|15299|14802|14531|14200|2587253
1623988800000|2021-06-18 04:00:00|14606|14484|14312|14295|14892|14560|14300|14295|3948070
1624248000000|2021-06-21 04:00:00|14371|14299|14693|14666|14750|14706|14338|14200|2663145
1624334400000|2021-06-22 04:00:00|14718|14500|14660|14611|15049|14715|14535|14500|1348582
1624420800000|2021-06-23 04:00:00|14721|14657|14495|14475|15005|14680|14432|14430|2034719
1624507200000|2021-06-24 04:00:00|14541|14489|14561|14548|14791|14625|14470|14300|2277125
1624593600000|2021-06-25 04:00:00|18500|10829|14680|14670|18500|14695|14495|10829|1892231
1624852800000|2021-06-28 04:00:00|14773|14690|14535|14529|14850|14742|14492|14338|2108302
1624939200000|2021-06-29 04:00:00|14609|14398|14579|14567|14750|14674|14511|14300|1415752
1625025600000|2021-06-30 04:00:00|14602|14488|14700|14662|15054|14692|14475|14300|1883236
1625112000000|2021-07-01 04:00:00|14743|14654|14694|14671|15054|14780|14658|14410|1580905
1625198400000|2021-07-02 04:00:00|14737|14643|14044|14020|14750|14690|13947|13946|12420512
1625544000000|2021-07-06 04:00:00|14075|14008|13880|13860|14135|14060|13714|13710|5270862
1625630400000|2021-07-07 04:00:00|13938|13783|13990|13961|14034|14033|13869|13600|2406705
1625716800000|2021-07-08 04:00:00|13965|13879|14096|14055|14132|14129|13738|13700|3577488
1625803200000|2021-07-09 04:00:00|14216|14027|14150|14125|14227|14197|14085|13950|2348858
1626062400000|2021-07-12 04:00:00|14216|14086|14126|14083|14216|14195|14015|13900|2170035
1626148800000|2021-07-13 04:00:00|14216|14061|14028|14001|14216|14146|13964|13900|2071324
1626235200000|2021-07-14 04:00:00|14216|13978|13999|13960|14216|14070|13893|13754|2737890
1626321600000|2021-07-15 04:00:00|14216|13913|14040|14010|14216|14045|13887|13754|2134643
1626408000000|2021-07-16 04:00:00|14216|13958|13920|13875|14216|14093|13860|13859|2499179
1626667200000|2021-07-19 04:00:00|14216|13535|14310|14300|14384|14372|13626|13520|5894597
1626753600000|2021-07-20 04:00:00|14340|14306|14023|14010|14494|14490|13871|13869|9649022
1626840000000|2021-07-21 04:00:00|14056|13700|14149|14131|14388|14140|13967|13700|2978276
1626926400000|2021-07-22 04:00:00|14194|14080|14097|14075|14217|14183|14042|13806|2025486
1627012800000|2021-07-23 04:00:00|14750|13700|14140|14113|14750|14170|14034|13700|1881508
1627272000000|2021-07-26 04:00:00|14690|13700|14280|14255|14690|14294|14075|13700|2502587
1627358400000|2021-07-27 04:00:00|14775|13700|14262|14241|14775|14364|14161|13700|2093153
1627444800000|2021-07-28 04:00:00|14335|14120|14195|14178|14400|14301|14164|13835|1555591
1627531200000|2021-07-29 04:00:00|14247|14173|14175|14152|14300|14294|14160|14132|1658278
1627617600000|2021-07-30 04:00:00|14204|14055|14120|14096|14400|14200|14079|14008|1651318
1627876800000|2021-08-02 04:00:00|14690|13700|14168|14142|14690|14304|14112|13700|1794620
1627963200000|2021-08-03 04:00:00|14690|13700|14404|14385|14690|14470|14165|13700|2710056
1628049600000|2021-08-04 04:00:00|14690|13800|14299|14286|14690|14416|14247|13800|1769377
1628136000000|2021-08-05 04:00:00|14650|14000|14300|14278|14650|14338|14224|14000|1771994
1628222400000|2021-08-06 04:00:00|14690|13800|14415|14407|14690|14438|14280|13800|2357157
1628481600000|2021-08-09 04:00:00|14296|14158|14133|14110|14410|14380|14098|14000|3049785
1628568000000|2021-08-10 04:00:00|14690|13535|14145|14121|14690|14181|14038|13535|2447249
1628654400000|2021-08-11 04:00:00|14169|14068|14220|14190|14278|14276|14120|14000|2965345
1628740800000|2021-08-12 04:00:00|14291|14145|14319|14292|14340|14313|14209|14000|1238491
1628827200000|2021-08-13 04:00:00|14348|14251|14320|14301|14373|14358|14238|14013|1243166
1629086400000|2021-08-16 04:00:00|14309|14242|14360|14322|14500|14373|14225|14000|1606809
1629172800000|2021-08-17 04:00:00|14317|14249|14249|14222|14500|14329|14109|14104|1806940
1629259200000|2021-08-18 04:00:00|14287|14225|13990|13960|14500|14225|13938|13935|1939758
1629345600000|2021-08-19 04:00:00|14037|13798|13864|13790|14037|13945|13723|13720|2371968
1629432000000|2021-08-20 04:00:00|13795|13728|13943|13826|14106|13937|13732|13666|1572772
1629691200000|2021-08-23 04:00:00|14033|13882|13999|13970|14300|14015|13880|13710|1889882
1629777600000|2021-08-24 04:00:00|14023|13956|13997|13981|14105|14023|13932|13666|1400729
1629864000000|2021-08-25 04:00:00|14690|13500|13998|13988|14690|14080|13948|13500|1019657
1629950400000|2021-08-26 04:00:00|16200|12000|13892|13872|16200|14078|13870|12000|1519911
1630036800000|2021-08-27 04:00:00|16200|11500|13957|13932|16200|13958|13841|11500|1430477
1630296000000|2021-08-30 04:00:00|14299|13617|13911|13891|14299|13985|13883|13500|1168549
1630382400000|2021-08-31 04:00:00|13975|13915|14065|14037|14100|14094|13895|13666|2488715
1630468800000|2021-09-01 04:00:00|14138|14039|13943|13923|14400|14066|13916|13700|1440272
1630555200000|2021-09-02 04:00:00|14004|13873|14019|13997|14320|14005|13903|13700|1409641
1630641600000|2021-09-03 04:00:00|14084|13947|13967|13951|14400|14049|13925|13870|994768
1630987200000|2021-09-07 04:00:00|14038|13913|13807|13796|14072|13985|13777|13752|1918100
1631073600000|2021-09-08 04:00:00|13854|13777|13866|13819|14027|13908|13760|13723|1894129
1631160000000|2021-09-09 04:00:00|13879|13795|13795|13770|14000|13896|13756|13723|1996258
1631246400000|2021-09-10 04:00:00|13873|13810|13725|13705|13975|13935|13701|13697|2506945
1631505600000|2021-09-13 04:00:00|13814|13725|13830|13815|13975|13899|13751|13666|2609227
1631592000000|2021-09-14 04:00:00|13902|13797|13637|13630|13923|13856|13534|13531|2708601
1631678400000|2021-09-15 04:00:00|16200|10970|13725|13700|16200|13779|13568|10970|1912374
1631764800000|2021-09-16 04:00:00|13795|13616|13639|13622|13815|13794|13573|13500|1431417
1631851200000|2021-09-17 04:00:00|16200|11128|13515|13505|16200|13630|13508|11128|2140702
1632110400000|2021-09-20 04:00:00|13421|13327|13457|13430|13540|13516|13279|13200|2843814
1632196800000|2021-09-21 04:00:00|13545|13544|13297|13250|13738|13580|13280|13250|1999707
1632283200000|2021-09-22 04:00:00|13398|13025|13510|13475|13539|13536|13349|13025|1925669
1632369600000|2021-09-23 04:00:00|13608|13461|13755|13700|13755|13741|13500|13450|1805320
1632456000000|2021-09-24 04:00:00|14300|13025|13768|13732|14300|13847|13620|13025|1679362
1632715200000|2021-09-27 04:00:00|13841|13699|13855|13850|14000|13906|13732|13699|1976698
1632801600000|2021-09-28 04:00:00|13847|13734|13800|13760|14000|13966|13722|13700|2390795
1632888000000|2021-09-29 04:00:00|14300|13025|13987|13928|14300|13993|13646|13025|2274153
1632974400000|2021-09-30 04:00:00|14021|13916|13939|13905|14100|14077|13850|13812|3381949
1633060800000|2021-10-01 04:00:00|14300|13808|14348|14301|14398|14397|13880|13600|4020670
1633320000000|2021-10-04 04:00:00|14286|14213|14425|14412|14600|14598|14180|14000|4704092
1633406400000|2021-10-05 04:00:00|14460|14372|14315|14305|14600|14584|14267|14263|4579584
1633492800000|2021-10-06 04:00:00|14266|14126|14300|14266|14600|14335|14089|13878|3342323
1633579200000|2021-10-07 04:00:00|14500|14288|14200|14190|14600|14336|14156|13953|2359908
1633665600000|2021-10-08 04:00:00|14269|14150|14340|14320|14500|14365|14107|13878|2300375
1633924800000|2021-10-11 04:00:00|14315|14215|14239|14202|14600|14408|14220|13878|1831453
1634011200000|2021-10-12 04:00:00|14280|14133|14038|14032|14600|14280|14030|13878|1892412
1634097600000|2021-10-13 04:00:00|14105|13986|14100|14079|14404|14139|13968|13963|1681646
1634184000000|2021-10-14 04:00:00|14217|14091|14368|14346|14404|14391|14031|13960|2630507
1634270400000|2021-10-15 04:00:00|14411|14334|14475|14460|14485|14484|14289|14004|1857065
1634529600000|2021-10-18 04:00:00|14778|14044|14192|14180|14778|14492|14153|14044|3995016
1634616000000|2021-10-19 04:00:00|14461|14191|14225|14205|14461|14293|14055|13918|2782800
1634702400000|2021-10-20 04:00:00|14252|14133|13585|13580|14440|14235|13440|13434|4478523
1634788800000|2021-10-21 04:00:00|13893|13282|12885|12884|13893|13555|12811|12808|22150309
1634875200000|2021-10-22 04:00:00|13000|12635|12775|12769|13025|13022|12663|12635|7590840
1635134400000|2021-10-25 04:00:00|13800|12000|12790|12777|13800|12862|12699|12000|3914276
1635220800000|2021-10-26 04:00:00|13249|12300|12735|12714|13249|12831|12676|12300|4953502
1635307200000|2021-10-27 04:00:00|12800|12729|12554|12540|12995|12787|12501|12500|3990275
1635393600000|2021-10-28 04:00:00|12671|12300|12590|12584|12671|12631|12463|12300|4404049
1635480000000|2021-10-29 04:00:00|13165|11960|12522|12510|13165|12630|12492|11960|3181963
1635739200000|2021-11-01 04:00:00|12671|12300|12625|12616|12717|12700|12387|12300|3829132
1635825600000|2021-11-02 04:00:00|12627|12383|12617|12601|12718|12713|12492|12383|2822496
1635912000000|2021-11-03 04:00:00|13349|11960|12715|12713|13349|12728|12570|11960|2955510
1635998400000|2021-11-04 04:00:00|12900|12380|12095|12085|12900|12380|11991|11989|4705784
1636084800000|2021-11-05 04:00:00|12290|12000|12365|12345|12400|12380|12118|12000|4528619
1636347600000|2021-11-08 05:00:00|12729|12079|12454|12445|12729|12484|12357|12079|3593870
1636434000000|2021-11-09 05:00:00|12362|12257|12111|12085|12463|12346|12029|12026|4665151
1636520400000|2021-11-10 05:00:00|12166|12054|12037|12023|12392|12241|11994|11993|3755414
1636606800000|2021-11-11 05:00:00|12075|11977|12118|12040|12180|12178|12009|11977|3281152
1636693200000|2021-11-12 05:00:00|12300|12039|11905|11896|12300|12088|11879|11878|3308906
1636952400000|2021-11-15 05:00:00|12300|11476|11897|11877|12300|12012|11832|11476|3106874
1637038800000|2021-11-16 05:00:00|12300|11500|11876|11851|12300|11989|11843|11500|2430899
1637125200000|2021-11-17 05:00:00|11921|11809|11824|11800|11935|11932|11778|11775|2679521
1637211600000|2021-11-18 05:00:00|12888|10500|11679|11671|12888|11851|11632|10500|3289716
1637298000000|2021-11-19 05:00:00|11795|11648|11649|11605|11820|11690|11538|11530|3483201
1637557200000|2021-11-22 05:00:00|12717|10500|11740|11647|12717|11881|11520|10500|3916297
1637643600000|2021-11-23 05:00:00|11697|11571|11681|11661|11943|11794|11604|11500|3071851
1637730000000|2021-11-24 05:00:00|12950|10477|11694|11673|12950|11725|11611|10477|1826223
1637902800000|2021-11-26 05:00:00|11690|11300|11605|11579|11690|11662|11459|11300|2037899
1638162000000|2021-11-29 05:00:00|11753|11606|11885|11869|11964|11961|11682|11606|6001620
1638248400000|2021-11-30 05:00:00|11844|11767|11785|11765|12025|11918|11647|11600|5001646
1638334800000|2021-12-01 05:00:00|12888|10500|11743|11710|12888|11892|11684|10500|3999646
1638421200000|2021-12-02 05:00:00|12950|10500|11689|11675|12950|11795|11658|10500|3327633
1638507600000|2021-12-03 05:00:00|12383|11200|11884|11854|12383|11932|11707|11200|3701429
1638766800000|2021-12-06 05:00:00|12383|11500|12000|11995|12383|12115|11900|11500|3092829
1638853200000|2021-12-07 05:00:00|12131|12034|12220|12175|12220|12208|12007|11901|3290679
1638939600000|2021-12-08 05:00:00|12950|11300|12295|12262|12950|12337|12152|11300|3401437
1639026000000|2021-12-09 05:00:00|13100|11200|12357|12349|13100|12394|12189|11200|3024401
1639112400000|2021-12-10 05:00:00|12383|12313|12400|12385|12534|12530|12337|12250|3309661
1639371600000|2021-12-13 05:00:00|12650|12404|12278|12273|12650|12449|12081|12078|3917449
1639458000000|2021-12-14 05:00:00|12327|12194|12397|12376|12504|12502|12208|12100|3655159
1639544400000|2021-12-15 05:00:00|13374|11200|12372|12331|13374|12480|12223|11200|3171854
1639630800000|2021-12-16 05:00:00|14039|10500|12592|12570|14039|12661|12331|10500|4661647
1639717200000|2021-12-17 05:00:00|12670|12509|12770|12700|12865|12862|12489|12442|5426325
1639976400000|2021-12-20 05:00:00|12676|12530|12788|12711|12788|12740|12473|12467|3213128
1640062800000|2021-12-21 05:00:00|14300|10900|12896|12874|14300|12933|12737|10900|3119526
1640149200000|2021-12-22 05:00:00|12926|12835|12977|12944|13000|12978|12763|12760|2511949
1640235600000|2021-12-23 05:00:00|12980|12921|13093|13051|13098|13096|12960|12900|1957825
1640581200000|2021-12-27 05:00:00|13100|13036|13160|13101|13198|13163|12997|12990|2715335
1640667600000|2021-12-28 05:00:00|13224|13091|13300|13270|13323|13320|13158|13050|2045637
1640754000000|2021-12-29 05:00:00|13320|13171|13331|13300|13421|13420|13239|13171|2500128
1640840400000|2021-12-30 05:00:00|13391|13258|13399|13365|13437|13436|13335|13258|1975458
1640926800000|2021-12-31 05:00:00|13588|13350|13370|13300|13588|13498|13350|12940|1892537
1641186000000|2022-01-03 05:00:00|13588|13320|13601|13576|13630|13629|13365|13280|3017903
1641272400000|2022-01-04 05:00:00|13632|13531|13799|13781|13995|13991|13597|13491|4855590
1641358800000|2022-01-05 05:00:00|13855|13753|13818|13757|14220|14217|13760|13518|6050736
1641445200000|2022-01-06 05:00:00|13903|13766|13598|13540|13903|13830|13253|13251|6451194
1641531600000|2022-01-07 05:00:00|13608|13447|13497|13461|13608|13561|13353|13350|2953474
1641790800000|2022-01-10 05:00:00|13543|13440|13515|13503|13740|13618|13341|13337|3280689
1641877200000|2022-01-11 05:00:00|13377|13151|13284|13266|13377|13340|12799|12796|7112191
1641963600000|2022-01-12 05:00:00|13307|13195|13379|13340|13452|13444|13140|13137|3339649
1642050000000|2022-01-13 05:00:00|13386|13306|13487|13457|13609|13605|13339|13300|2896717
1642136400000|2022-01-14 05:00:00|13562|13443|13450|13322|13599|13517|13331|13300|3064717
1642482000000|2022-01-18 05:00:00|13426|13328|13292|13261|13500|13385|13179|13176|3011563
1642568400000|2022-01-19 05:00:00|13279|13195|13184|13101|13391|13389|13151|13100|2566036
1642654800000|2022-01-20 05:00:00|13293|13104|13079|13030|13293|13288|13025|13000|3112354
1642741200000|2022-01-21 05:00:00|13174|13013|13015|12940|13290|13211|12919|12900|3760000
1643000400000|2022-01-24 05:00:00|13062|12887|13213|13170|13845|13834|12422|12416|8782413
1643086800000|2022-01-25 05:00:00|13290|13122|13619|13608|13735|13731|12838|12820|13658149
1643173200000|2022-01-26 05:00:00|13755|13601|13451|13400|13793|13742|13315|13310|5395711
1643259600000|2022-01-27 05:00:00|13475|13342|13275|13205|13786|13497|13210|13150|3325233
1643346000000|2022-01-28 05:00:00|13328|13223|13447|13440|13649|13472|13120|13025|3005568
1643605200000|2022-01-31 05:00:00|13538|13398|13348|13320|13660|13440|13232|13150|3163610
1643691600000|2022-02-01 05:00:00|13447|13307|13560|13545|13786|13591|13253|13192|3710966
1643778000000|2022-02-02 05:00:00|13657|13538|13640|13625|13760|13754|13528|13280|3480911
1643864400000|2022-02-03 05:00:00|13699|13608|13865|13832|13899|13874|13588|13580|4162928
1643950800000|2022-02-04 05:00:00|13864|13754|13741|13673|13891|13876|13624|13608|867955
1644210000000|2022-02-07 05:00:00|13797|13671|13758|13738|13900|13781|13627|13150|1945022
1644296400000|2022-02-08 05:00:00|13776|13650|13754|13711|13900|13777|13581|13501|2818033
1644382800000|2022-02-09 05:00:00|14000|13300|13779|13777|14000|13834|13686|13300|2636202
1644469200000|2022-02-10 05:00:00|13715|13552|13362|13301|13826|13656|13318|13300|3430364
1644555600000|2022-02-11 05:00:00|13398|13230|13280|13262|13624|13468|13238|13150|2218085
1644814800000|2022-02-14 05:00:00|13223|13083|13034|12999|13290|13263|12909|12906|3166480
1644901200000|2022-02-15 05:00:00|13185|13023|12990|12975|13200|13175|12961|12875|2499790
1644987600000|2022-02-16 05:00:00|13070|13001|12915|12875|13200|13043|12827|12826|2762085
1645074000000|2022-02-17 05:00:00|12937|12824|12538|12515|13100|12930|12487|12450|4119587
1645160400000|2022-02-18 05:00:00|12635|12495|12479|12435|12800|12560|12362|12360|2712692
1645506000000|2022-02-22 05:00:00|12374|12249|12448|12436|12500|12499|12271|12209|2905927
1645592400000|2022-02-23 05:00:00|12537|12369|12206|12165|12800|12466|12188|12120|2224964
1645678800000|2022-02-24 05:00:00|12300|11960|12194|12161|12300|12210|11882|11830|3918023
1645765200000|2022-02-25 05:00:00|12229|12033|12440|12400|12498|12443|12119|11911|2710530
1646024400000|2022-02-28 05:00:00|12383|12201|12258|12201|12498|12391|12105|12102|3231003
1646110800000|2022-03-01 05:00:00|12355|12173|12178|12151|12439|12337|12071|12050|3120500
1646197200000|2022-03-02 05:00:00|12236|12054|12383|12355|12469|12462|12153|11919|2725953
1646283600000|2022-03-03 05:00:00|12453|12194|12528|12400|12670|12666|12385|12170|3114966
1646370000000|2022-03-04 05:00:00|12677|12404|12700|12600|12800|12735|12423|12400|2596652
1646629200000|2022-03-07 05:00:00|12870|12333|12585|12500|12870|12790|12450|12300|2828432
1646715600000|2022-03-08 05:00:00|12628|12495|12606|12570|12837|12833|12484|12300|2730820
1646802000000|2022-03-09 05:00:00|12754|12572|12643|12608|12870|12810|12593|12550|2139126
1646888400000|2022-03-10 05:00:00|12649|12453|12453|12445|12870|12618|12313|12170|3336570
1646974800000|2022-03-11 05:00:00|12477|12362|12425|12401|12700|12675|12392|12327|2272674
1647230400000|2022-03-14 04:00:00|12798|12170|12420|12406|12798|12517|12271|11800|1854386
1647316800000|2022-03-15 04:00:00|12479|12236|12564|12501|12625|12593|12323|12170|2251094
1647403200000|2022-03-16 04:00:00|12700|12440|12780|12766|12870|12813|12473|11950|2338710
1647489600000|2022-03-17 04:00:00|12987|12440|12775|12730|12987|12827|12655|12440|2013579
1647576000000|2022-03-18 04:00:00|12970|12440|12929|12861|12970|12902|12636|12345|3363582
1647835200000|2022-03-21 04:00:00|14257|11408|12839|12753|14257|12970|12743|11408|1695606
1647921600000|2022-03-22 04:00:00|13800|11750|12930|12876|13800|12928|12793|11750|1532841
1648008000000|2022-03-23 04:00:00|14257|11500|12849|12831|14257|12937|12804|11500|1588787
1648094400000|2022-03-24 04:00:00|14046|11750|12925|12901|14046|12951|12786|11750|1568801
1648180800000|2022-03-25 04:00:00|13035|12350|13140|13117|13162|13139|12922|12350|1986970
1647835200000|2022-03-21 04:00:00|14257|11408|12839|12753|14257|12970|12743|11408|1695606
1647921600000|2022-03-22 04:00:00|13800|11750|12930|12876|13800|12928|12793|11750|1532841
1648008000000|2022-03-23 04:00:00|14257|11500|12849|12831|14257|12937|12804|11500|1588787
1648094400000|2022-03-24 04:00:00|14046|11750|12925|12901|14046|12951|12786|11750|1568801
1648180800000|2022-03-25 04:00:00|13035|12350|13140|13117|13162|13139|12922|12350|1986970
1648440000000|2022-03-28 04:00:00|13195|13034|13149|13125|13200|13149|12963|12850|1123609
1648526400000|2022-03-29 04:00:00|13244|13111|13194|13132|13288|13282|13043|13020|3053318
1648612800000|2022-03-30 04:00:00|13244|13090|13230|13226|13314|13302|13140|13090|1349306
1648699200000|2022-03-31 04:00:00|13300|13139|13010|12976|13350|13221|12974|12900|2365093
1648785600000|2022-04-01 04:00:00|13108|12866|13014|12952|13120|13057|12808|12719|2316505
1649044800000|2022-04-04 04:00:00|13083|12985|13027|13016|13095|13051|12896|12887|1488602
1649131200000|2022-04-05 04:00:00|13083|12957|12938|12891|13125|13120|12867|12862|1814422
1649217600000|2022-04-06 04:00:00|12943|12817|12915|12911|13150|12951|12716|12700|2270437
1649304000000|2022-04-07 04:00:00|13013|12593|12875|12823|13030|12919|12674|12593|2081313
1649390400000|2022-04-08 04:00:00|12957|12810|12770|12760|13150|12890|12730|12673|1740836
1649649600000|2022-04-11 04:00:00|12824|12705|12644|12632|13025|12814|12619|12605|1805678
1649736000000|2022-04-12 04:00:00|12662|12569|12637|12602|12754|12733|12559|12500|1534643
1649822400000|2022-04-13 04:00:00|12697|12571|12789|12765|12973|12900|12493|12490|1817364
1649908800000|2022-04-14 04:00:00|12834|12744|12670|12667|13150|13054|12641|12620|4421957
1650254400000|2022-04-18 04:00:00|12677|12668|12659|12635|12740|12734|12555|12552|3157538
1650340800000|2022-04-19 04:00:00|12694|12618|13111|13105|13488|13460|12570|12491|5469594
1650427200000|2022-04-20 04:00:00|13300|12965|13830|13825|13959|13955|13090|12960|12002816
1650513600000|2022-04-21 04:00:00|14261|13612|13995|13901|14261|14187|13742|13612|6633491
1650600000000|2022-04-22 04:00:00|14035|13889|13824|13800|14104|14043|13738|13600|4078638
1650859200000|2022-04-25 04:00:00|13805|13656|13934|13891|14110|13961|13519|13517|3589157
1650945600000|2022-04-26 04:00:00|14500|13000|13649|13626|14500|13986|13575|13000|3185312
1651032000000|2022-04-27 04:00:00|13777|13599|13568|13550|14110|13710|13464|13300|2622307
1651118400000|2022-04-28 04:00:00|13669|13589|13548|13533|13703|13669|13486|13300|2892390
1651204800000|2022-04-29 04:00:00|13560|13517|13274|13221|13580|13553|13201|13113|2661475
1651464000000|2022-05-02 04:00:00|13320|13184|13289|13276|13450|13376|13090|13087|2572391
1651550400000|2022-05-03 04:00:00|14110|13060|13289|13252|14110|13361|13198|13041|2214523
1651636800000|2022-05-04 04:00:00|13356|13200|13735|13706|13800|13781|13218|13200|3885841
1651723200000|2022-05-05 04:00:00|13734|13657|13630|13615|13815|13721|13476|13445|3714184
1651809600000|2022-05-06 04:00:00|14110|13538|13762|13721|14110|13798|13511|13431|4414254
1652068800000|2022-05-09 04:00:00|13586|13513|13500|13446|13666|13632|13325|13224|4749938
1652155200000|2022-05-10 04:00:00|13446|13410|12911|12904|13877|13550|12846|12798|1432884
1652241600000|2022-05-11 04:00:00|13013|12895|13114|13080|13297|13289|12840|12800|3144657
1652328000000|2022-05-12 04:00:00|13206|12955|13336|13300|13365|13358|12999|12950|3190849
1652414400000|2022-05-13 04:00:00|13455|13310|13353|13331|13600|13450|13111|13100|2549955
1652673600000|2022-05-16 04:00:00|14019|13335|13525|13491|14019|13650|13244|13234|2512872
1652760000000|2022-05-17 04:00:00|13881|13510|13840|13825|13900|13845|13570|13383|2502247
1652846400000|2022-05-18 04:00:00|13832|13727|13247|13200|13900|13766|13100|13050|3703920
1652932800000|2022-05-19 04:00:00|13293|13202|12987|12975|13300|13255|12875|12870|3396914
1653019200000|2022-05-20 04:00:00|13135|12926|12835|12825|13298|13095|12580|12578|3648742
1653278400000|2022-05-23 04:00:00|14300|11600|13069|13034|14300|13192|12875|11600|2084876
1653364800000|2022-05-24 04:00:00|13185|13000|13448|13404|13478|13437|13046|12880|2362655
1653451200000|2022-05-25 04:00:00|13440|13284|13437|13411|13900|13480|13293|12880|1785347
1653537600000|2022-05-26 04:00:00|13536|13403|13715|13689|13900|13754|13465|12880|2391635
1653624000000|2022-05-27 04:00:00|13800|13561|13925|13905|13980|13972|13700|13500|2921794
1652673600000|2022-05-16 04:00:00|14019|13335|13525|13491|14019|13650|13244|13234|2510780
1652760000000|2022-05-17 04:00:00|13881|13510|13840|13825|13900|13845|13570|13383|2502686
1652846400000|2022-05-18 04:00:00|13832|13727|13247|13200|13900|13766|13100|13050|3703381
1652932800000|2022-05-19 04:00:00|13293|13202|12987|12975|13300|13255|12875|12870|3398969
1653019200000|2022-05-20 04:00:00|13135|12926|12835|12825|13298|13095|12580|12578|3649684
1653278400000|2022-05-23 04:00:00|14300|11600|13069|13034|14300|13192|12875|11600|2084982
1653364800000|2022-05-24 04:00:00|13185|13000|13448|13404|13478|13437|13046|12880|2362391
1653451200000|2022-05-25 04:00:00|13440|13284|13437|13411|13900|13480|13293|12880|1785695
1653537600000|2022-05-26 04:00:00|13536|13403|13715|13689|13900|13754|13465|12880|2392935
1653624000000|2022-05-27 04:00:00|13800|13561|13925|13905|13980|13972|13700|13500|2921694
1653969600000|2022-05-31 04:00:00|13972|13825|13945|13901|14080|13983|13690|13680|4372543
1654056000000|2022-06-01 04:00:00|13958|13852|13937|13900|14080|14044|13853|13501|2468458
1654142400000|2022-06-02 04:00:00|14028|13915|14049|14018|14080|14043|13688|13683|2002780
1654228800000|2022-06-03 04:00:00|14090|13911|14130|14090|14259|14253|13958|13636|2597914
1654488000000|2022-06-06 04:00:00|14269|14124|14299|14275|14475|14470|14203|14124|2888108
1654574400000|2022-06-07 04:00:00|14301|14250|14270|14235|14500|14298|14100|13991|1632266
1654660800000|2022-06-08 04:00:00|14299|14197|14111|14090|14500|14268|14015|14000|1748510
1654747200000|2022-06-09 04:00:00|14263|14012|13819|13796|14388|14145|13795|13700|1982494
1654833600000|2022-06-10 04:00:00|13946|13755|13700|13619|14088|13819|13526|13510|2900170
1655092800000|2022-06-13 04:00:00|13541|12940|13550|13515|13837|13754|13370|12940|4353566
1655179200000|2022-06-14 04:00:00|14186|13064|13690|13600|14186|13697|13420|13064|2893297
1655265600000|2022-06-15 04:00:00|13629|13518|13780|13744|13885|13844|13558|13300|2633456
1655352000000|2022-06-16 04:00:00|13601|13486|13598|13571|13885|13622|13440|13200|3370882
1655438400000|2022-06-17 04:00:00|13877|13216|13527|13504|13885|13694|13287|13216|5671869
1655784000000|2022-06-21 04:00:00|13693|13502|13784|13763|13975|13849|13599|13502|2264728
1655870400000|2022-06-22 04:00:00|13682|13372|13705|13620|13900|13818|13614|13307|2018490
1655956800000|2022-06-23 04:00:00|13786|13625|13841|13750|13900|13852|13649|13388|2652701
1656043200000|2022-06-24 04:00:00|13887|13766|14198|14166|14285|14236|13863|13766|5565872
1656302400000|2022-06-27 04:00:00|14308|14036|14307|14280|14400|14382|14197|14036|2348261
1656388800000|2022-06-28 04:00:00|14510|13850|14245|14189|14510|14413|14137|13850|2411013
1656475200000|2022-06-29 04:00:00|14202|13801|14070|14041|14500|14300|13952|13801|2633526
1656561600000|2022-06-30 04:00:00|14200|13927|14230|14112|14250|14247|13900|13876|2422730
1656648000000|2022-07-01 04:00:00|14675|13900|14111|14097|14675|14164|13926|13900|2306778
1656993600000|2022-07-05 04:00:00|14366|13940|13767|13747|14366|14051|13530|13526|3965328
1657080000000|2022-07-06 04:00:00|13888|13674|13835|13791|14120|13910|13710|13627|1898539
1657166400000|2022-07-07 04:00:00|13926|13813|14079|14064|14200|14132|13835|13539|2425941
1657252800000|2022-07-08 04:00:00|14122|13896|14098|14047|14300|14133|13983|13896|1473752
1657512000000|2022-07-11 04:00:00|14039|13910|14115|14070|14188|14187|13962|13900|2612982
1657598400000|2022-07-12 04:00:00|14247|13854|13940|13901|14300|14155|13857|13839|1960362
1657684800000|2022-07-13 04:00:00|14123|13820|13688|13670|14123|13937|13681|13668|2543109
1657771200000|2022-07-14 04:00:00|13726|13597|13974|13912|14200|13940|13514|13502|2919642
1657857600000|2022-07-15 04:00:00|14130|13730|13992|13990|14130|14063|13862|13614|2613392
1658116800000|2022-07-18 04:00:00|14410|14018|13217|13216|14410|14136|13176|13171|6109732
1658203200000|2022-07-19 04:00:00|13390|13030|13139|13110|13390|13223|12775|12770|21611290
1658289600000|2022-07-20 04:00:00|13138|13023|12887|12875|13159|13130|12806|12805|6606828
1658376000000|2022-07-21 04:00:00|12976|12734|12678|12655|12976|12916|12514|12512|8313118
1658462400000|2022-07-22 04:00:00|13716|11680|12820|12756|13716|12830|12576|11680|4006478
1658721600000|2022-07-25 04:00:00|13100|12550|12820|12810|13100|12912|12796|12550|3170109
1658808000000|2022-07-26 04:00:00|13202|12485|12840|12825|13202|12930|12764|12485|2256613
1658894400000|2022-07-27 04:00:00|13168|12807|12860|12858|13168|12942|12758|12738|2514807
1658980800000|2022-07-28 04:00:00|13023|12820|12940|12926|13023|12980|12855|12820|2408998
1659067200000|2022-07-29 04:00:00|13030|12821|13077|13065|13100|13099|12919|12821|2713607
1659326400000|2022-08-01 04:00:00|13200|12810|13204|13200|13270|13269|13025|12810|2589014
1659412800000|2022-08-02 04:00:00|13235|13112|13267|13182|13400|13278|13054|12934|2768913
1659499200000|2022-08-03 04:00:00|13654|12500|13229|13209|13654|13286|13140|12500|1903021
1659585600000|2022-08-04 04:00:00|13454|13104|13179|13141|13500|13270|13103|13000|1924904
1659672000000|2022-08-05 04:00:00|13550|12800|13248|13220|13550|13267|13095|12800|1585472
1659931200000|2022-08-08 04:00:00|13458|12970|13290|13280|13500|13327|13218|12617|2438374
1660017600000|2022-08-09 04:00:00|13226|13048|12969|12940|13226|13143|12914|12910|2109132
1660104000000|2022-08-10 04:00:00|13009|12894|13148|13135|13200|13177|12951|12894|2070861
1660190400000|2022-08-11 04:00:00|13280|13060|13268|13255|13323|13322|13150|12970|2148777
1660276800000|2022-08-12 04:00:00|13330|13167|13410|13380|13430|13410|13199|12970|1542319
1660536000000|2022-08-15 04:00:00|13385|13273|13480|13465|13550|13520|13225|13100|1504983
1660622400000|2022-08-16 04:00:00|13698|13418|13736|13668|13740|13737|13445|12970|2805977
1660708800000|2022-08-17 04:00:00|13821|13676|13767|13699|13844|13841|13629|13600|2209751
1660795200000|2022-08-18 04:00:00|14320|13149|13918|13897|14320|13911|13749|13149|1936981
1660881600000|2022-08-19 04:00:00|13977|13815|13834|13819|13977|13933|13750|13400|1786166
1661140800000|2022-08-22 04:00:00|13855|13422|13634|13572|13890|13790|13548|13400|1736865
1661227200000|2022-08-23 04:00:00|13608|13503|13475|13460|13890|13608|13460|13450|3031742
1661313600000|2022-08-24 04:00:00|13771|13272|13346|13326|13771|13485|13312|13272|1645476
1661400000000|2022-08-25 04:00:00|13445|13313|13397|13386|13543|13444|13308|13281|1569469
1661486400000|2022-08-26 04:00:00|13414|13329|13038|13016|13720|13464|13035|13010|2467224