820558800000|1996-01-02 05:00:00|2781.25|2781.25|2825|2825|2831.25|2831.25|2768.75|2768.75|256400
820645200000|1996-01-03 05:00:00|2812.5|2812.5|2862.5|2862.5|2868.75|2868.75|2812.5|2812.5|431200
820731600000|1996-01-04 05:00:00|2856.25|2856.25|2900|2900|2937.5|2937.5|2856.25|2856.25|642000
820818000000|1996-01-05 05:00:00|2893.75|2893.75|2906.25|2906.25|2912.5|2912.5|2887.5|2887.5|502600
821077200000|1996-01-08 05:00:00|2918.75|2918.75|2918.75|2918.75|2931.25|2931.25|2912.5|2912.5|103600
821163600000|1996-01-09 05:00:00|2912.5|2912.5|2893.75|2893.75|2931.25|2931.25|2881.25|2881.25|208400
821250000000|1996-01-10 05:00:00|2881.25|2881.25|2862.5|2862.5|2887.5|2887.5|2862.5|2862.5|717400
821336400000|1996-01-11 05:00:00|2868.75|2868.75|2831.25|2831.25|2887.5|2887.5|2825|2825|650800
821422800000|1996-01-12 05:00:00|2837.5|2837.5|2787.5|2787.5|2837.5|2837.5|2781.25|2781.25|575600
821682000000|1996-01-15 05:00:00|2787.5|2787.5|2787.5|2787.5|2793.75|2793.75|2762.5|2762.5|383600
821768400000|1996-01-16 05:00:00|2793.75|2793.75|2881.25|2881.25|2881.25|2881.25|2793.75|2793.75|494200
821854800000|1996-01-17 05:00:00|2881.25|2881.25|2850|2850|2893.75|2893.75|2831.25|2831.25|426000
821941200000|1996-01-18 05:00:00|2850|2850|2893.75|2893.75|2893.75|2893.75|2843.75|2843.75|816600
822027600000|1996-01-19 05:00:00|2881.25|2881.25|2881.25|2881.25|2893.75|2893.75|2868.75|2868.75|659400
822286800000|1996-01-22 05:00:00|2868.75|2868.75|2862.5|2862.5|2881.25|2881.25|2831.25|2831.25|186600
822373200000|1996-01-23 05:00:00|2862.5|2862.5|2856.25|2856.25|2887.5|2887.5|2843.75|2843.75|126200
822459600000|1996-01-24 05:00:00|2850|2850|2881.25|2881.25|2887.5|2887.5|2850|2850|436400
822546000000|1996-01-25 05:00:00|2881.25|2881.25|2887.5|2887.5|2893.75|2893.75|2862.5|2862.5|340600
822632400000|1996-01-26 05:00:00|2887.5|2887.5|2906.25|2906.25|2912.5|2912.5|2875|2875|555800
822891600000|1996-01-29 05:00:00|2975|2975|2912.5|2912.5|3000|3000|2893.75|2893.75|405800
822978000000|1996-01-30 05:00:00|2900|2900|2831.25|2831.25|2900|2900|2787.5|2787.5|1528400
823064400000|1996-01-31 05:00:00|2837.5|2837.5|2850|2850|2856.25|2856.25|2837.5|2837.5|1105400
823150800000|1996-02-01 05:00:00|2850|2850|2856.25|2856.25|2862.5|2862.5|2850|2850|541600
823237200000|1996-02-02 05:00:00|2856.25|2856.25|2837.5|2837.5|2856.25|2856.25|2818.75|2818.75|552800
823496400000|1996-02-05 05:00:00|2837.5|2837.5|2856.25|2856.25|2862.5|2862.5|2812.5|2812.5|484600
823582800000|1996-02-06 05:00:00|2856.25|2856.25|2900|2900|2906.25|2906.25|2856.25|2856.25|499600
823669200000|1996-02-07 05:00:00|2900|2900|2850|2850|2906.25|2906.25|2850|2850|324200
823755600000|1996-02-08 05:00:00|2850|2850|2937.5|2937.5|2950|2950|2800|2800|512200
823842000000|1996-02-09 05:00:00|2931.25|2931.25|2900|2900|2962.5|2962.5|2887.5|2887.5|520800
824101200000|1996-02-12 05:00:00|2918.75|2918.75|2925|2925|2937.5|2937.5|2906.25|2906.25|190600
824187600000|1996-02-13 05:00:00|2925|2925|2931.25|2931.25|2975|2975|2912.5|2912.5|373200
824274000000|1996-02-14 05:00:00|2943.75|2943.75|2931.25|2931.25|2962.5|2962.5|2931.25|2931.25|343000
824360400000|1996-02-15 05:00:00|2937.5|2937.5|3000|3000|3025|3025|2937.5|2937.5|297000
824446800000|1996-02-16 05:00:00|3000|3000|3000|3000|3018.75|3018.75|2987.5|2987.5|374800
824792400000|1996-02-20 05:00:00|2993.75|2993.75|2918.75|2918.75|2993.75|2993.75|2912.5|2912.5|644200
824878800000|1996-02-21 05:00:00|2912.5|2912.5|2943.75|2943.75|2956.25|2956.25|2912.5|2912.5|394400
824965200000|1996-02-22 05:00:00|2956.25|2956.25|2943.75|2943.75|2956.25|2956.25|2925|2925|398000
825051600000|1996-02-23 05:00:00|2962.5|2962.5|2900|2900|2962.5|2962.5|2875|2875|386400
825310800000|1996-02-26 05:00:00|2906.25|2906.25|2862.5|2862.5|2906.25|2906.25|2850|2850|331400
825397200000|1996-02-27 05:00:00|2862.5|2862.5|2837.5|2837.5|2875|2875|2837.5|2837.5|188400
825483600000|1996-02-28 05:00:00|2850|2850|2850|2850|2887.5|2887.5|2850|2850|229000
825570000000|1996-02-29 05:00:00|2825|2825|2831.25|2831.25|2862.5|2862.5|2793.75|2793.75|343600
825656400000|1996-03-01 05:00:00|2850|2850|2900|2900|2900|2900|2831.25|2831.25|260200
825915600000|1996-03-04 05:00:00|2893.75|2893.75|2931.25|2931.25|2937.5|2937.5|2887.5|2887.5|194800
826002000000|1996-03-05 05:00:00|2900|2900|2906.25|2906.25|2906.25|2906.25|2881.25|2881.25|259000
826088400000|1996-03-06 05:00:00|2906.25|2906.25|2881.25|2881.25|2925|2925|2875|2875|242800
826174800000|1996-03-07 05:00:00|2875|2875|2887.5|2887.5|2887.5|2887.5|2850|2850|112200
826261200000|1996-03-08 05:00:00|2875|2875|2706.25|2706.25|2875|2875|2675|2675|409000
826520400000|1996-03-11 05:00:00|2700|2700|2750|2750|2775|2775|2700|2700|845600
826606800000|1996-03-12 05:00:00|2731.25|2731.25|2743.75|2743.75|2756.25|2756.25|2681.25|2681.25|479000
826693200000|1996-03-13 05:00:00|2756.25|2756.25|2706.25|2706.25|2762.5|2762.5|2700|2700|570400
826779600000|1996-03-14 05:00:00|2712.5|2712.5|2731.25|2731.25|2737.5|2737.5|2712.5|2712.5|302800
826866000000|1996-03-15 05:00:00|2725|2725|2700|2700|2725|2725|2687.5|2687.5|669600
827125200000|1996-03-18 05:00:00|2706.25|2706.25|2806.25|2806.25|2806.25|2806.25|2706.25|2706.25|276400
827211600000|1996-03-19 05:00:00|2806.25|2806.25|2762.5|2762.5|2812.5|2812.5|2750|2750|437000
827298000000|1996-03-20 05:00:00|2775|2775|2768.75|2768.75|2775|2775|2725|2725|982600
827384400000|1996-03-21 05:00:00|2756.25|2756.25|2768.75|2768.75|2787.5|2787.5|2756.25|2756.25|410200
827470800000|1996-03-22 05:00:00|2787.5|2787.5|2800|2800|2818.75|2818.75|2787.5|2787.5|350600
827730000000|1996-03-25 05:00:00|2806.25|2806.25|2812.5|2812.5|2831.25|2831.25|2806.25|2806.25|274800
827816400000|1996-03-26 05:00:00|2818.75|2818.75|2837.5|2837.5|2843.75|2843.75|2812.5|2812.5|991200
827902800000|1996-03-27 05:00:00|2812.5|2812.5|2806.25|2806.25|2831.25|2831.25|2800|2800|346600
827989200000|1996-03-28 05:00:00|2800|2800|2781.25|2781.25|2818.75|2818.75|2781.25|2781.25|236800
828075600000|1996-03-29 05:00:00|2787.5|2787.5|2775|2775|2800|2800|2775|2775|397000
828334800000|1996-04-01 05:00:00|2775|2775|2687.5|2687.5|2781.25|2781.25|2675|2675|351400
828421200000|1996-04-02 05:00:00|2725|2725|2743.75|2743.75|2768.75|2768.75|2725|2725|277400
828507600000|1996-04-03 05:00:00|2718.75|2718.75|2762.5|2762.5|2762.5|2762.5|2700|2700|372400
828594000000|1996-04-04 05:00:00|2793.75|2793.75|2806.25|2806.25|2812.5|2812.5|2781.25|2781.25|768800
828936000000|1996-04-08 04:00:00|2806.25|2806.25|2793.75|2793.75|2806.25|2806.25|2756.25|2756.25|885400
829022400000|1996-04-09 04:00:00|2800|2800|2756.25|2756.25|2806.25|2806.25|2743.75|2743.75|958000
829108800000|1996-04-10 04:00:00|2750|2750|2737.5|2737.5|2756.25|2756.25|2718.75|2718.75|640000
829195200000|1996-04-11 04:00:00|2731.25|2731.25|2656.25|2656.25|2743.75|2743.75|2643.75|2643.75|803000
829281600000|1996-04-12 04:00:00|2662.5|2662.5|2681.25|2681.25|2700|2700|2637.5|2637.5|1780400
829540800000|1996-04-15 04:00:00|2700|2700|2693.75|2693.75|2700|2700|2668.75|2668.75|201800
829627200000|1996-04-16 04:00:00|2693.75|2693.75|2700|2700|2706.25|2706.25|2668.75|2668.75|332200
829713600000|1996-04-17 04:00:00|2700|2700|2700|2700|2712.5|2712.5|2693.75|2693.75|540200
829800000000|1996-04-18 04:00:00|2693.75|2693.75|2681.25|2681.25|2700|2700|2668.75|2668.75|210600
829886400000|1996-04-19 04:00:00|2681.25|2681.25|2693.75|2693.75|2718.75|2718.75|2681.25|2681.25|208800
830145600000|1996-04-22 04:00:00|2718.75|2718.75|2743.75|2743.75|2750|2750|2718.75|2718.75|245000
830232000000|1996-04-23 04:00:00|2743.75|2743.75|2762.5|2762.5|2768.75|2768.75|2743.75|2743.75|480600
830318400000|1996-04-24 04:00:00|2775|2775|2756.25|2756.25|2775|2775|2743.75|2743.75|253600
830404800000|1996-04-25 04:00:00|2750|2750|2768.75|2768.75|2768.75|2768.75|2743.75|2743.75|170200
830491200000|1996-04-26 04:00:00|2762.5|2762.5|2737.5|2737.5|2762.5|2762.5|2725|2725|397400
830750400000|1996-04-29 04:00:00|2725|2725|2700|2700|2743.75|2743.75|2700|2700|291400
830836800000|1996-04-30 04:00:00|2662.5|2662.5|2656.25|2656.25|2668.75|2668.75|2643.75|2643.75|676200
830923200000|1996-05-01 04:00:00|2656.25|2656.25|2650|2650|2662.5|2662.5|2643.75|2643.75|400400
831009600000|1996-05-02 04:00:00|2637.5|2637.5|2587.5|2587.5|2650|2650|2568.75|2568.75|689800
831096000000|1996-05-03 04:00:00|2593.75|2593.75|2575|2575|2625|2625|2562.5|2562.5|271000
831355200000|1996-05-06 04:00:00|2593.75|2593.75|2581.25|2581.25|2593.75|2593.75|2562.5|2562.5|482200
831441600000|1996-05-07 04:00:00|2550|2550|2543.75|2543.75|2550|2550|2506.25|2506.25|621800
831528000000|1996-05-08 04:00:00|2531.25|2531.25|2606.25|2606.25|2631.25|2631.25|2512.5|2512.5|673600
831614400000|1996-05-09 04:00:00|2618.75|2618.75|2600|2600|2637.5|2637.5|2575|2575|328200
831700800000|1996-05-10 04:00:00|2612.5|2612.5|2612.5|2612.5|2618.75|2618.75|2568.75|2568.75|249200
831960000000|1996-05-13 04:00:00|2618.75|2618.75|2631.25|2631.25|2650|2650|2606.25|2606.25|249600
832046400000|1996-05-14 04:00:00|2650|2650|2637.5|2637.5|2650|2650|2612.5|2612.5|580000
832132800000|1996-05-15 04:00:00|2637.5|2637.5|2631.25|2631.25|2643.75|2643.75|2618.75|2618.75|299000
832219200000|1996-05-16 04:00:00|2618.75|2618.75|2612.5|2612.5|2618.75|2618.75|2600|2600|229400
832305600000|1996-05-17 04:00:00|2618.75|2618.75|2606.25|2606.25|2625|2625|2600|2600|311600
832564800000|1996-05-20 04:00:00|2612.5|2612.5|2606.25|2606.25|2612.5|2612.5|2600|2600|745400
832651200000|1996-05-21 04:00:00|2606.25|2606.25|2587.5|2587.5|2606.25|2606.25|2537.5|2537.5|1892400
832737600000|1996-05-22 04:00:00|2587.5|2587.5|2650|2650|2650|2650|2587.5|2587.5|514400
832824000000|1996-05-23 04:00:00|2650|2650|2637.5|2637.5|2650|2650|2618.75|2618.75|471000
832910400000|1996-05-24 04:00:00|2650|2650|2681.25|2681.25|2693.75|2693.75|2643.75|2643.75|440400
833256000000|1996-05-28 04:00:00|2706.25|2706.25|2687.5|2687.5|2712.5|2712.5|2687.5|2687.5|406000
833342400000|1996-05-29 04:00:00|2700|2700|2662.5|2662.5|2700|2700|2656.25|2656.25|570000
833428800000|1996-05-30 04:00:00|2662.5|2662.5|2675|2675|2675|2675|2643.75|2643.75|466000
833515200000|1996-05-31 04:00:00|2675|2675|2643.75|2643.75|2675|2675|2643.75|2643.75|148000
833774400000|1996-06-03 04:00:00|2637.5|2637.5|2656.25|2656.25|2681.25|2681.25|2625|2625|676200
833860800000|1996-06-04 04:00:00|2675|2675|2650|2650|2681.25|2681.25|2643.75|2643.75|750200
833947200000|1996-06-05 04:00:00|2650|2650|2675|2675|2681.25|2681.25|2650|2650|323400
834033600000|1996-06-06 04:00:00|2681.25|2681.25|2643.75|2643.75|2687.5|2687.5|2643.75|2643.75|485400
834120000000|1996-06-07 04:00:00|2637.5|2637.5|2625|2625|2637.5|2637.5|2600|2600|459200
834379200000|1996-06-10 04:00:00|2625|2625|2606.25|2606.25|2625|2625|2600|2600|349600
834465600000|1996-06-11 04:00:00|2600|2600|2643.75|2643.75|2687.5|2687.5|2600|2600|219000
834552000000|1996-06-12 04:00:00|2631.25|2631.25|2631.25|2631.25|2643.75|2643.75|2618.75|2618.75|343200
834638400000|1996-06-13 04:00:00|2631.25|2631.25|2631.25|2631.25|2662.5|2662.5|2612.5|2612.5|303800
834724800000|1996-06-14 04:00:00|2618.75|2618.75|2631.25|2631.25|2650|2650|2612.5|2612.5|223000
834984000000|1996-06-17 04:00:00|2631.25|2631.25|2643.75|2643.75|2687.5|2687.5|2631.25|2631.25|262400
835070400000|1996-06-18 04:00:00|2650|2650|2650|2650|2687.5|2687.5|2650|2650|119800
835156800000|1996-06-19 04:00:00|2668.75|2668.75|2637.5|2637.5|2681.25|2681.25|2625|2625|633800
835243200000|1996-06-20 04:00:00|2625|2625|2606.25|2606.25|2631.25|2631.25|2600|2600|1084600
835329600000|1996-06-21 04:00:00|2606.25|2606.25|2618.75|2618.75|2631.25|2631.25|2600|2600|478400
835588800000|1996-06-24 04:00:00|2631.25|2631.25|2643.75|2643.75|2656.25|2656.25|2625|2625|187400
835675200000|1996-06-25 04:00:00|2650|2650|2675|2675|2687.5|2687.5|2650|2650|429600
835761600000|1996-06-26 04:00:00|2650|2650|2662.5|2662.5|2675|2675|2650|2650|753000
835848000000|1996-06-27 04:00:00|2662.5|2662.5|2656.25|2656.25|2668.75|2668.75|2637.5|2637.5|474400
835934400000|1996-06-28 04:00:00|2643.75|2643.75|2675|2675|2693.75|2693.75|2643.75|2643.75|273400
836193600000|1996-07-01 04:00:00|2675|2675|2693.75|2693.75|2693.75|2693.75|2662.5|2662.5|169800
836280000000|1996-07-02 04:00:00|2712.5|2712.5|2731.25|2731.25|2750|2750|2706.25|2706.25|536200
836366400000|1996-07-03 04:00:00|2731.25|2731.25|2737.5|2737.5|2737.5|2737.5|2725|2725|284800
836539200000|1996-07-05 04:00:00|2687.5|2687.5|2675|2675|2700|2700|2668.75|2668.75|949400
836798400000|1996-07-08 04:00:00|2668.75|2668.75|2662.5|2662.5|2681.25|2681.25|2656.25|2656.25|743400
836884800000|1996-07-09 04:00:00|2662.5|2662.5|2681.25|2681.25|2687.5|2687.5|2650|2650|425200
836971200000|1996-07-10 04:00:00|2675|2675|2687.5|2687.5|2700|2700|2656.25|2656.25|283600
837057600000|1996-07-11 04:00:00|2693.75|2693.75|2681.25|2681.25|2712.5|2712.5|2656.25|2656.25|190800
837144000000|1996-07-12 04:00:00|2675|2675|2706.25|2706.25|2718.75|2718.75|2675|2675|314000
837403200000|1996-07-15 04:00:00|2693.75|2693.75|2687.5|2687.5|2712.5|2712.5|2681.25|2681.25|304800
837489600000|1996-07-16 04:00:00|2675|2675|2693.75|2693.75|2693.75|2693.75|2606.25|2606.25|434400
837576000000|1996-07-17 04:00:00|2712.5|2712.5|2712.5|2712.5|2725|2725|2693.75|2693.75|344000
837662400000|1996-07-18 04:00:00|2737.5|2737.5|2731.25|2731.25|2743.75|2743.75|2706.25|2706.25|276400
837748800000|1996-07-19 04:00:00|2731.25|2731.25|2712.5|2712.5|2737.5|2737.5|2700|2700|249400
838008000000|1996-07-22 04:00:00|2700|2700|2693.75|2693.75|2718.75|2718.75|2687.5|2687.5|427400
838094400000|1996-07-23 04:00:00|2693.75|2693.75|2687.5|2687.5|2693.75|2693.75|2675|2675|485400
838180800000|1996-07-24 04:00:00|2675|2675|2675|2675|2687.5|2687.5|2650|2650|351200
838267200000|1996-07-25 04:00:00|2681.25|2681.25|2662.5|2662.5|2693.75|2693.75|2656.25|2656.25|364000
838353600000|1996-07-26 04:00:00|2675|2675|2675|2675|2687.5|2687.5|2656.25|2656.25|304000
838612800000|1996-07-29 04:00:00|2650|2650|2600|2600|2650|2650|2600|2600|840000
838699200000|1996-07-30 04:00:00|2606.25|2606.25|2568.75|2568.75|2612.5|2612.5|2562.5|2562.5|549600
838785600000|1996-07-31 04:00:00|2581.25|2581.25|2587.5|2587.5|2600|2600|2568.75|2568.75|601200
838872000000|1996-08-01 04:00:00|2587.5|2587.5|2575|2575|2587.5|2587.5|2568.75|2568.75|427800
838958400000|1996-08-02 04:00:00|2556.25|2556.25|2587.5|2587.5|2600|2600|2556.25|2556.25|306000
839217600000|1996-08-05 04:00:00|2587.5|2587.5|2568.75|2568.75|2587.5|2587.5|2568.75|2568.75|332200
839304000000|1996-08-06 04:00:00|2568.75|2568.75|2587.5|2587.5|2606.25|2606.25|2568.75|2568.75|275000
839390400000|1996-08-07 04:00:00|2587.5|2587.5|2600|2600|2600|2600|2581.25|2581.25|324200
839476800000|1996-08-08 04:00:00|2612.5|2612.5|2606.25|2606.25|2618.75|2618.75|2581.25|2581.25|299600
839563200000|1996-08-09 04:00:00|2612.5|2612.5|2600|2600|2631.25|2631.25|2593.75|2593.75|169400
839822400000|1996-08-12 04:00:00|2600|2600|2593.75|2593.75|2600|2600|2581.25|2581.25|383200
839908800000|1996-08-13 04:00:00|2587.5|2587.5|2575|2575|2587.5|2587.5|2562.5|2562.5|407600
839995200000|1996-08-14 04:00:00|2600|2600|2587.5|2587.5|2600|2600|2587.5|2587.5|209000
840081600000|1996-08-15 04:00:00|2593.75|2593.75|2593.75|2593.75|2631.25|2631.25|2587.5|2587.5|233400
840168000000|1996-08-16 04:00:00|2593.75|2593.75|2618.75|2618.75|2618.75|2618.75|2587.5|2587.5|299000
840427200000|1996-08-19 04:00:00|2625|2625|2612.5|2612.5|2631.25|2631.25|2612.5|2612.5|151600
840513600000|1996-08-20 04:00:00|2612.5|2612.5|2606.25|2606.25|2618.75|2618.75|2606.25|2606.25|354000
840600000000|1996-08-21 04:00:00|2612.5|2612.5|2612.5|2612.5|2618.75|2618.75|2600|2600|178400
840686400000|1996-08-22 04:00:00|2612.5|2612.5|2606.25|2606.25|2618.75|2618.75|2606.25|2606.25|324600
840772800000|1996-08-23 04:00:00|2606.25|2606.25|2600|2600|2631.25|2631.25|2587.5|2587.5|400400
841032000000|1996-08-26 04:00:00|2593.75|2593.75|2593.75|2593.75|2600|2600|2587.5|2587.5|186800
841118400000|1996-08-27 04:00:00|2618.75|2618.75|2625|2625|2668.75|2668.75|2618.75|2618.75|634800
841204800000|1996-08-28 04:00:00|2625|2625|2606.25|2606.25|2625|2625|2600|2600|162800
841291200000|1996-08-29 04:00:00|2600|2600|2593.75|2593.75|2600|2600|2593.75|2593.75|175200
841377600000|1996-08-30 04:00:00|2593.75|2593.75|2587.5|2587.5|2606.25|2606.25|2581.25|2581.25|346800
841723200000|1996-09-03 04:00:00|2575|2575|2568.75|2568.75|2593.75|2593.75|2556.25|2556.25|335600
841809600000|1996-09-04 04:00:00|2562.5|2562.5|2543.75|2543.75|2575|2575|2531.25|2531.25|431200
841896000000|1996-09-05 04:00:00|2556.25|2556.25|2531.25|2531.25|2556.25|2556.25|2531.25|2531.25|222800
841982400000|1996-09-06 04:00:00|2537.5|2537.5|2556.25|2556.25|2575|2575|2531.25|2531.25|231200
842241600000|1996-09-09 04:00:00|2568.75|2568.75|2618.75|2618.75|2618.75|2618.75|2562.5|2562.5|186800
842328000000|1996-09-10 04:00:00|2600|2600|2593.75|2593.75|2600|2600|2581.25|2581.25|525200
842414400000|1996-09-11 04:00:00|2587.5|2587.5|2600|2600|2600|2600|2587.5|2587.5|138200
842500800000|1996-09-12 04:00:00|2600|2600|2650|2650|2656.25|2656.25|2600|2600|690400
842587200000|1996-09-13 04:00:00|2668.75|2668.75|2693.75|2693.75|2712.5|2712.5|2668.75|2668.75|310600
842846400000|1996-09-16 04:00:00|2700|2700|2706.25|2706.25|2725|2725|2700|2700|342400
842932800000|1996-09-17 04:00:00|2718.75|2718.75|2731.25|2731.25|2731.25|2731.25|2718.75|2718.75|334400
843019200000|1996-09-18 04:00:00|2731.25|2731.25|2725|2725|2731.25|2731.25|2725|2725|285600
843105600000|1996-09-19 04:00:00|2725|2725|2725|2725|2731.25|2731.25|2721.875|2721.875|316400
843192000000|1996-09-20 04:00:00|2731.25|2731.25|2731.25|2731.25|2737.5|2737.5|2718.75|2718.75|622000
843451200000|1996-09-23 04:00:00|2725|2725|2743.75|2743.75|2743.75|2743.75|2721.875|2721.875|399600
843537600000|1996-09-24 04:00:00|2750|2750|2756.25|2756.25|2762.5|2762.5|2743.75|2743.75|383600
843624000000|1996-09-25 04:00:00|2756.25|2756.25|2762.5|2762.5|2762.5|2762.5|2743.75|2743.75|234400
843710400000|1996-09-26 04:00:00|2743.75|2743.75|2768.75|2768.75|2775|2775|2743.75|2743.75|258800
843796800000|1996-09-27 04:00:00|2756.25|2756.25|2756.25|2756.25|2762.5|2762.5|2743.75|2743.75|473000
844056000000|1996-09-30 04:00:00|2762.5|2762.5|2775|2775|2793.75|2793.75|2762.5|2762.5|141800
844142400000|1996-10-01 04:00:00|2775|2775|2762.5|2762.5|2781.25|2781.25|2750|2750|725400
844228800000|1996-10-02 04:00:00|2762.5|2762.5|2768.75|2768.75|2775|2775|2756.25|2756.25|368000
844315200000|1996-10-03 04:00:00|2775|2775|2768.75|2768.75|2781.25|2781.25|2762.5|2762.5|364000
844401600000|1996-10-04 04:00:00|2768.75|2768.75|2825|2825|2831.25|2831.25|2768.75|2768.75|186000
844660800000|1996-10-07 04:00:00|2831.25|2831.25|2837.5|2837.5|2837.5|2837.5|2812.5|2812.5|176800
844747200000|1996-10-08 04:00:00|2831.25|2831.25|2831.25|2831.25|2837.5|2837.5|2818.75|2818.75|451200
844833600000|1996-10-09 04:00:00|2825|2825|2825|2825|2825|2825|2812.5|2812.5|187800
844920000000|1996-10-10 04:00:00|2825|2825|2837.5|2837.5|2850|2850|2825|2825|111800
845006400000|1996-10-11 04:00:00|2843.75|2843.75|2850|2850|2856.25|2856.25|2843.75|2843.75|70400
845265600000|1996-10-14 04:00:00|2843.75|2843.75|2837.5|2837.5|2850|2850|2831.25|2831.25|179200
845352000000|1996-10-15 04:00:00|2837.5|2837.5|2825|2825|2843.75|2843.75|2818.75|2818.75|205600
845438400000|1996-10-16 04:00:00|2831.25|2831.25|2800|2800|2831.25|2831.25|2781.25|2781.25|173200
845524800000|1996-10-17 04:00:00|2800|2800|2812.5|2812.5|2812.5|2812.5|2793.75|2793.75|239000
845611200000|1996-10-18 04:00:00|2818.75|2818.75|2831.25|2831.25|2862.5|2862.5|2818.75|2818.75|159200
845870400000|1996-10-21 04:00:00|2843.75|2843.75|2843.75|2843.75|2843.75|2843.75|2825|2825|181000
845956800000|1996-10-22 04:00:00|2837.5|2837.5|2787.5|2787.5|2837.5|2837.5|2781.25|2781.25|136800
846043200000|1996-10-23 04:00:00|2775|2775|2750|2750|2775|2775|2725|2725|252800
846129600000|1996-10-24 04:00:00|2743.75|2743.75|2756.25|2756.25|2756.25|2756.25|2718.75|2718.75|232800
846216000000|1996-10-25 04:00:00|2762.5|2762.5|2743.75|2743.75|2775|2775|2725|2725|201000
846478800000|1996-10-28 05:00:00|2750|2750|2737.5|2737.5|2750|2750|2725|2725|270800
846565200000|1996-10-29 05:00:00|2737.5|2737.5|2737.5|2737.5|2768.75|2768.75|2718.75|2718.75|394600
846651600000|1996-10-30 05:00:00|2737.5|2737.5|2700|2700|2737.5|2737.5|2687.5|2687.5|748200
846738000000|1996-10-31 05:00:00|2700|2700|2718.75|2718.75|2737.5|2737.5|2675|2675|1127200
846824400000|1996-11-01 05:00:00|2731.25|2731.25|2700|2700|2731.25|2731.25|2687.5|2687.5|304600
847083600000|1996-11-04 05:00:00|2687.5|2687.5|2700|2700|2706.25|2706.25|2675|2675|603800
847170000000|1996-11-05 05:00:00|2687.5|2687.5|2737.5|2737.5|2743.75|2743.75|2687.5|2687.5|828600
847256400000|1996-11-06 05:00:00|2731.25|2731.25|2750|2750|2750|2750|2712.5|2712.5|603600
847342800000|1996-11-07 05:00:00|2731.25|2731.25|2750|2750|2756.25|2756.25|2725|2725|356600
847429200000|1996-11-08 05:00:00|2750|2750|2750|2750|2762.5|2762.5|2737.5|2737.5|349000
847688400000|1996-11-11 05:00:00|2750|2750|2743.75|2743.75|2756.25|2756.25|2718.75|2718.75|201000
847774800000|1996-11-12 05:00:00|2737.5|2737.5|2737.5|2737.5|2756.25|2756.25|2725|2725|456600
847861200000|1996-11-13 05:00:00|2737.5|2737.5|2737.5|2737.5|2743.75|2743.75|2706.25|2706.25|353200
847947600000|1996-11-14 05:00:00|2737.5|2737.5|2762.5|2762.5|2762.5|2762.5|2725|2725|437800
848034000000|1996-11-15 05:00:00|2775|2775|2775|2775|2775|2775|2756.25|2756.25|213800
848293200000|1996-11-18 05:00:00|2762.5|2762.5|2793.75|2793.75|2812.5|2812.5|2762.5|2762.5|243400
848379600000|1996-11-19 05:00:00|2793.75|2793.75|2793.75|2793.75|2818.75|2818.75|2793.75|2793.75|682600
848466000000|1996-11-20 05:00:00|2793.75|2793.75|2775|2775|2806.25|2806.25|2775|2775|512800
848552400000|1996-11-21 05:00:00|2781.25|2781.25|2787.5|2787.5|2793.75|2793.75|2768.75|2768.75|760400
848638800000|1996-11-22 05:00:00|2800|2800|2812.5|2812.5|2831.25|2831.25|2800|2800|485400
848898000000|1996-11-25 05:00:00|2818.75|2818.75|2837.5|2837.5|2862.5|2862.5|2818.75|2818.75|623200
848984400000|1996-11-26 05:00:00|2862.5|2862.5|2931.25|2931.25|2956.25|2956.25|2862.5|2862.5|1873600
849070800000|1996-11-27 05:00:00|2925|2925|2968.75|2968.75|2975|2975|2925|2925|1332400
849243600000|1996-11-29 05:00:00|2956.25|2956.25|2943.75|2943.75|2968.75|2968.75|2943.75|2943.75|222400
849502800000|1996-12-02 05:00:00|2931.25|2931.25|2937.5|2937.5|2937.5|2937.5|2893.75|2893.75|314000
849589200000|1996-12-03 05:00:00|2950|2950|2956.25|2956.25|2975|2975|2950|2950|778200
849675600000|1996-12-04 05:00:00|2950|2950|2918.75|2918.75|2950|2950|2900|2900|567200
849762000000|1996-12-05 05:00:00|2925|2925|2937.5|2937.5|2968.75|2968.75|2906.25|2906.25|933200
849848400000|1996-12-06 05:00:00|2925|2925|2918.75|2918.75|2931.25|2931.25|2900|2900|373000
850107600000|1996-12-09 05:00:00|2925|2925|2931.25|2931.25|2937.5|2937.5|2912.5|2912.5|269400
850194000000|1996-12-10 05:00:00|2937.5|2937.5|2956.25|2956.25|2956.25|2956.25|2925|2925|183000
850280400000|1996-12-11 05:00:00|2956.25|2956.25|2950|2950|2962.5|2962.5|2937.5|2937.5|528400
850366800000|1996-12-12 05:00:00|2950|2950|2925|2925|2956.25|2956.25|2918.75|2918.75|187000
850453200000|1996-12-13 05:00:00|2931.25|2931.25|2912.5|2912.5|2937.5|2937.5|2875|2875|783200
850712400000|1996-12-16 05:00:00|2906.25|2906.25|2875|2875|2925|2925|2862.5|2862.5|693200
850798800000|1996-12-17 05:00:00|2862.5|2862.5|2906.25|2906.25|2931.25|2931.25|2862.5|2862.5|366000
850885200000|1996-12-18 05:00:00|2900|2900|2868.75|2868.75|2906.25|2906.25|2868.75|2868.75|404400
850971600000|1996-12-19 05:00:00|2875|2875|2962.5|2962.5|2962.5|2962.5|2875|2875|318400
851058000000|1996-12-20 05:00:00|3000|3000|2950|2950|3006.25|3006.25|2943.75|2943.75|534200
851317200000|1996-12-23 05:00:00|2950|2950|2956.25|2956.25|2962.5|2962.5|2925|2925|125200
851403600000|1996-12-24 05:00:00|2943.75|2943.75|2968.75|2968.75|2968.75|2968.75|2943.75|2943.75|58800
851576400000|1996-12-26 05:00:00|2975|2975|2968.75|2968.75|2987.5|2987.5|2956.25|2956.25|201600
851662800000|1996-12-27 05:00:00|2956.25|2956.25|2981.25|2981.25|2987.5|2987.5|2956.25|2956.25|302200
851922000000|1996-12-30 05:00:00|2987.5|2987.5|2962.5|2962.5|3037.5|3037.5|2956.25|2956.25|276800
852008400000|1996-12-31 05:00:00|2962.5|2962.5|2931.25|2931.25|2962.5|2962.5|2931.25|2931.25|241600
852181200000|1997-01-02 05:00:00|2937.5|2937.5|2918.75|2918.75|2943.75|2943.75|2900|2900|830400
852267600000|1997-01-03 05:00:00|2925|2925|2906.25|2906.25|2925|2925|2900|2900|954400
852526800000|1997-01-06 05:00:00|2912.5|2912.5|2893.75|2893.75|2931.25|2931.25|2893.75|2893.75|885400
852613200000|1997-01-07 05:00:00|2887.5|2887.5|2900|2900|2900|2900|2881.25|2881.25|311600
852699600000|1997-01-08 05:00:00|2912.5|2912.5|2912.5|2912.5|2931.25|2931.25|2893.75|2893.75|553200
852786000000|1997-01-09 05:00:00|2918.75|2918.75|2925|2925|2956.25|2956.25|2912.5|2912.5|477200
852872400000|1997-01-10 05:00:00|2912.5|2912.5|2918.75|2918.75|2931.25|2931.25|2900|2900|354800
853131600000|1997-01-13 05:00:00|2925|2925|2931.25|2931.25|2937.5|2937.5|2912.5|2912.5|398800
853218000000|1997-01-14 05:00:00|2943.75|2943.75|2975|2975|2987.5|2987.5|2937.5|2937.5|410000
853304400000|1997-01-15 05:00:00|2975|2975|2987.5|2987.5|2987.5|2987.5|2975|2975|690600
853390800000|1997-01-16 05:00:00|2987.5|2987.5|3037.5|3037.5|3037.5|3037.5|2981.25|2981.25|519000
853477200000|1997-01-17 05:00:00|3050|3050|3068.75|3068.75|3118.75|3118.75|3050|3050|740600
853736400000|1997-01-20 05:00:00|3068.75|3068.75|3056.25|3056.25|3075|3075|3031.25|3031.25|185400
853822800000|1997-01-21 05:00:00|3043.75|3043.75|3137.5|3137.5|3137.5|3137.5|3037.5|3037.5|332000
853909200000|1997-01-22 05:00:00|3125|3125|3112.5|3112.5|3137.5|3137.5|3093.75|3093.75|306800
853995600000|1997-01-23 05:00:00|3143.75|3143.75|3162.5|3162.5|3200|3200|3131.25|3131.25|615600
854082000000|1997-01-24 05:00:00|3168.75|3168.75|3181.25|3181.25|3225|3225|3150|3150|813600
854341200000|1997-01-27 05:00:00|3162.5|3162.5|3131.25|3131.25|3168.75|3168.75|3125|3125|563200
854427600000|1997-01-28 05:00:00|3143.75|3143.75|3087.5|3087.5|3143.75|3143.75|3081.25|3081.25|717600
854514000000|1997-01-29 05:00:00|3087.5|3087.5|3062.5|3062.5|3087.5|3087.5|3056.25|3056.25|586800
854600400000|1997-01-30 05:00:00|3062.5|3062.5|3050|3050|3068.75|3068.75|3043.75|3043.75|904400
854686800000|1997-01-31 05:00:00|3050|3050|3125|3125|3131.25|3131.25|3050|3050|582800
854946000000|1997-02-03 05:00:00|3137.5|3137.5|3150|3150|3150|3150|3118.75|3118.75|411000
855032400000|1997-02-04 05:00:00|3150|3150|3156.25|3156.25|3175|3175|3143.75|3143.75|311000
855118800000|1997-02-05 05:00:00|3168.75|3168.75|3150|3150|3212.5|3212.5|3131.25|3131.25|288200
855205200000|1997-02-06 05:00:00|3162.5|3162.5|3175|3175|3187.5|3187.5|3143.75|3143.75|407200
855291600000|1997-02-07 05:00:00|3187.5|3187.5|3362.5|3362.5|3362.5|3362.5|3187.5|3187.5|816600
855550800000|1997-02-10 05:00:00|3475|3475|3487.5|3487.5|3500|3500|3400|3400|2050000
855637200000|1997-02-11 05:00:00|3487.5|3487.5|3512.5|3512.5|3537.5|3537.5|3487.5|3487.5|1709000
855723600000|1997-02-12 05:00:00|3512.5|3512.5|3468.75|3468.75|3518.75|3518.75|3462.5|3462.5|801800
855810000000|1997-02-13 05:00:00|3462.5|3462.5|3525|3525|3550|3550|3462.5|3462.5|522000
855896400000|1997-02-14 05:00:00|3531.25|3531.25|3506.25|3506.25|3531.25|3531.25|3493.75|3493.75|431000
856242000000|1997-02-18 05:00:00|3512.5|3512.5|3518.75|3518.75|3518.75|3518.75|3493.75|3493.75|523000
856328400000|1997-02-19 05:00:00|3512.5|3512.5|3562.5|3562.5|3587.5|3587.5|3512.5|3512.5|665200
856414800000|1997-02-20 05:00:00|3550|3550|3550|3550|3575|3575|3543.75|3543.75|1008800
856501200000|1997-02-21 05:00:00|3537.5|3537.5|3525|3525|3550|3550|3518.75|3518.75|477000
856760400000|1997-02-24 05:00:00|3512.5|3512.5|3481.25|3481.25|3518.75|3518.75|3468.75|3468.75|347800
856846800000|1997-02-25 05:00:00|3481.25|3481.25|3487.5|3487.5|3493.75|3493.75|3468.75|3468.75|285000
856933200000|1997-02-26 05:00:00|3487.5|3487.5|3456.25|3456.25|3487.5|3487.5|3431.25|3431.25|275600
857019600000|1997-02-27 05:00:00|3456.25|3456.25|3462.5|3462.5|3468.75|3468.75|3443.75|3443.75|143800
857106000000|1997-02-28 05:00:00|3443.75|3443.75|3375|3375|3443.75|3443.75|3375|3375|516400
857365200000|1997-03-03 05:00:00|3368.75|3368.75|3431.25|3431.25|3431.25|3431.25|3362.5|3362.5|254800
857451600000|1997-03-04 05:00:00|3443.75|3443.75|3406.25|3406.25|3443.75|3443.75|3400|3400|226400
857538000000|1997-03-05 05:00:00|3400|3400|3425|3425|3425|3425|3381.25|3381.25|347000
857624400000|1997-03-06 05:00:00|3412.5|3412.5|3462.5|3462.5|3487.5|3487.5|3400|3400|618400
857710800000|1997-03-07 05:00:00|3468.75|3468.75|3512.5|3512.5|3518.75|3518.75|3462.5|3462.5|276000
857970000000|1997-03-10 05:00:00|3512.5|3512.5|3550|3550|3550|3550|3500|3500|404600
858056400000|1997-03-11 05:00:00|3550|3550|3568.75|3568.75|3581.25|3581.25|3550|3550|143000
858142800000|1997-03-12 05:00:00|3556.25|3556.25|3581.25|3581.25|3631.25|3631.25|3556.25|3556.25|676200
858229200000|1997-03-13 05:00:00|3575|3575|3500|3500|3581.25|3581.25|3500|3500|694800
858315600000|1997-03-14 05:00:00|3487.5|3487.5|3475|3475|3512.5|3512.5|3456.25|3456.25|396000
858574800000|1997-03-17 05:00:00|3462.5|3462.5|3500|3500|3512.5|3512.5|3425|3425|319400
858661200000|1997-03-18 05:00:00|3493.75|3493.75|3468.75|3468.75|3518.75|3518.75|3462.5|3462.5|126800
858747600000|1997-03-19 05:00:00|3456.25|3456.25|3450|3450|3481.25|3481.25|3381.25|3381.25|370600
858834000000|1997-03-20 05:00:00|3437.5|3437.5|3393.75|3393.75|3437.5|3437.5|3381.25|3381.25|415600
858920400000|1997-03-21 05:00:00|3418.75|3418.75|3468.75|3468.75|3468.75|3468.75|3400|3400|450800
859179600000|1997-03-24 05:00:00|3468.75|3468.75|3487.5|3487.5|3487.5|3487.5|3443.75|3443.75|193000
859266000000|1997-03-25 05:00:00|3500|3500|3456.25|3456.25|3531.25|3531.25|3456.25|3456.25|223200
859352400000|1997-03-26 05:00:00|3450|3450|3412.5|3412.5|3475|3475|3406.25|3406.25|207000
859438800000|1997-03-27 05:00:00|3393.75|3393.75|3350|3350|3400|3400|3337.5|3337.5|635000
859784400000|1997-03-31 05:00:00|3337.5|3337.5|3243.75|3243.75|3350|3350|3231.25|3231.25|721000
859870800000|1997-04-01 05:00:00|3243.75|3243.75|3275|3275|3275|3275|3225|3225|325000
859957200000|1997-04-02 05:00:00|3268.75|3268.75|3243.75|3243.75|3281.25|3281.25|3243.75|3243.75|415800
860043600000|1997-04-03 05:00:00|3231.25|3231.25|3218.75|3218.75|3262.5|3262.5|3212.5|3212.5|241800
860130000000|1997-04-04 05:00:00|3187.5|3187.5|3206.25|3206.25|3212.5|3212.5|3150|3150|701400
860385600000|1997-04-07 04:00:00|3206.25|3206.25|3268.75|3268.75|3275|3275|3200|3200|310600
860472000000|1997-04-08 04:00:00|3268.75|3268.75|3318.75|3318.75|3325|3325|3268.75|3268.75|400000
860558400000|1997-04-09 04:00:00|3306.25|3306.25|3268.75|3268.75|3343.75|3343.75|3268.75|3268.75|348400
860644800000|1997-04-10 04:00:00|3262.5|3262.5|3343.75|3343.75|3350|3350|3256.25|3256.25|512800
860731200000|1997-04-11 04:00:00|3343.75|3343.75|3287.5|3287.5|3343.75|3343.75|3287.5|3287.5|604400
860990400000|1997-04-14 04:00:00|3275|3275|3262.5|3262.5|3287.5|3287.5|3237.5|3237.5|620800
861076800000|1997-04-15 04:00:00|3275|3275|3300|3300|3300|3300|3275|3275|507800
861163200000|1997-04-16 04:00:00|3300|3300|3300|3300|3300|3300|3275|3275|431800
861249600000|1997-04-17 04:00:00|3300|3300|3312.5|3312.5|3331.25|3331.25|3287.5|3287.5|294600
861336000000|1997-04-18 04:00:00|3312.5|3312.5|3300|3300|3312.5|3312.5|3281.25|3281.25|497600
861595200000|1997-04-21 04:00:00|3293.75|3293.75|3243.75|3243.75|3293.75|3293.75|3237.5|3237.5|343400
861681600000|1997-04-22 04:00:00|3250|3250|3262.5|3262.5|3281.25|3281.25|3243.75|3243.75|299400
861768000000|1997-04-23 04:00:00|3275|3275|3243.75|3243.75|3275|3275|3237.5|3237.5|135400
861854400000|1997-04-24 04:00:00|3243.75|3243.75|3231.25|3231.25|3262.5|3262.5|3231.25|3231.25|234400
861940800000|1997-04-25 04:00:00|3237.5|3237.5|3250|3250|3256.25|3256.25|3237.5|3237.5|53200
862200000000|1997-04-28 04:00:00|3262.5|3262.5|3262.5|3262.5|3312.5|3312.5|3262.5|3262.5|466200
862286400000|1997-04-29 04:00:00|3281.25|3281.25|3362.5|3362.5|3387.5|3387.5|3281.25|3281.25|547400
862372800000|1997-04-30 04:00:00|3356.25|3356.25|3350|3350|3375|3375|3325|3325|474400
862459200000|1997-05-01 04:00:00|3350|3350|3306.25|3306.25|3350|3350|3275|3275|365800
862545600000|1997-05-02 04:00:00|3312.5|3312.5|3368.75|3368.75|3381.25|3381.25|3300|3300|764200
862804800000|1997-05-05 04:00:00|3387.5|3387.5|3500|3500|3512.5|3512.5|3387.5|3387.5|1250800
862891200000|1997-05-06 04:00:00|3481.25|3481.25|3537.5|3537.5|3575|3575|3475|3475|906000
862977600000|1997-05-07 04:00:00|3562.5|3562.5|3587.5|3587.5|3612.5|3612.5|3562.5|3562.5|972400
863064000000|1997-05-08 04:00:00|3562.5|3562.5|3606.25|3606.25|3650|3650|3562.5|3562.5|834400
863150400000|1997-05-09 04:00:00|3612.5|3612.5|3681.25|3681.25|3681.25|3681.25|3612.5|3612.5|416200
863409600000|1997-05-12 04:00:00|3662.5|3662.5|3712.5|3712.5|3725|3725|3656.25|3656.25|477200
863496000000|1997-05-13 04:00:00|3712.5|3712.5|3643.75|3643.75|3712.5|3712.5|3618.75|3618.75|734800
863582400000|1997-05-14 04:00:00|3662.5|3662.5|3656.25|3656.25|3687.5|3687.5|3643.75|3643.75|501800
863668800000|1997-05-15 04:00:00|3656.25|3656.25|3637.5|3637.5|3662.5|3662.5|3631.25|3631.25|195800
863755200000|1997-05-16 04:00:00|3625|3625|3656.25|3656.25|3656.25|3656.25|3618.75|3618.75|447000
864014400000|1997-05-19 04:00:00|3650|3650|3681.25|3681.25|3693.75|3693.75|3637.5|3637.5|137000
864100800000|1997-05-20 04:00:00|3650|3650|3593.75|3593.75|3650|3650|3575|3575|545400
864187200000|1997-05-21 04:00:00|3593.75|3593.75|3537.5|3537.5|3593.75|3593.75|3531.25|3531.25|551400
864273600000|1997-05-22 04:00:00|3543.75|3543.75|3481.25|3481.25|3543.75|3543.75|3481.25|3481.25|359600
864360000000|1997-05-23 04:00:00|3481.25|3481.25|3525|3525|3543.75|3543.75|3481.25|3481.25|537200
864705600000|1997-05-27 04:00:00|3512.5|3512.5|3493.75|3493.75|3531.25|3531.25|3487.5|3487.5|434000
864792000000|1997-05-28 04:00:00|3506.25|3506.25|3575|3575|3581.25|3581.25|3487.5|3487.5|699000
864878400000|1997-05-29 04:00:00|3581.25|3581.25|3556.25|3556.25|3581.25|3581.25|3518.75|3518.75|215400
864964800000|1997-05-30 04:00:00|3550|3550|3581.25|3581.25|3581.25|3581.25|3518.75|3518.75|373400
865224000000|1997-06-02 04:00:00|3618.75|3618.75|3643.75|3643.75|3650|3650|3606.25|3606.25|423200
865310400000|1997-06-03 04:00:00|3618.75|3618.75|3687.5|3687.5|3712.5|3712.5|3606.25|3606.25|569000
865396800000|1997-06-04 04:00:00|3668.75|3668.75|3693.75|3693.75|3700|3700|3662.5|3662.5|390600
865483200000|1997-06-05 04:00:00|3718.75|3718.75|3718.75|3718.75|3750|3750|3712.5|3712.5|340600
865569600000|1997-06-06 04:00:00|3706.25|3706.25|3768.75|3768.75|3787.5|3787.5|3700|3700|538800
865828800000|1997-06-09 04:00:00|3787.5|3787.5|3843.75|3843.75|3881.25|3881.25|3787.5|3787.5|596200
865915200000|1997-06-10 04:00:00|3843.75|3843.75|3850|3850|3887.5|3887.5|3831.25|3831.25|388200
866001600000|1997-06-11 04:00:00|3837.5|3837.5|3831.25|3831.25|3862.5|3862.5|3793.75|3793.75|574400
866088000000|1997-06-12 04:00:00|3850|3850|3975|3975|3975|3975|3837.5|3837.5|667000
866174400000|1997-06-13 04:00:00|3950|3950|3975|3975|3993.75|3993.75|3943.75|3943.75|481200
866433600000|1997-06-16 04:00:00|3975|3975|4006.25|4006.25|4012.5|4012.5|3962.5|3962.5|201000
866520000000|1997-06-17 04:00:00|3987.5|3987.5|3943.75|3943.75|3987.5|3987.5|3931.25|3931.25|245200
866606400000|1997-06-18 04:00:00|3950|3950|3943.75|3943.75|3956.25|3956.25|3931.25|3931.25|204000
866692800000|1997-06-19 04:00:00|3956.25|3956.25|3975|3975|4006.25|4006.25|3925|3925|381600
866779200000|1997-06-20 04:00:00|3968.75|3968.75|3968.75|3968.75|3987.5|3987.5|3956.25|3956.25|444200
867038400000|1997-06-23 04:00:00|3950|3950|3900|3900|3950|3950|3900|3900|271000
867124800000|1997-06-24 04:00:00|3918.75|3918.75|3928.125|3928.125|3931.25|3931.25|3881.25|3881.25|552200
867211200000|1997-06-25 04:00:00|3931.25|3931.25|3893.75|3893.75|3937.5|3937.5|3862.5|3862.5|521600
867297600000|1997-06-26 04:00:00|3887.5|3887.5|3812.5|3812.5|3890.625|3890.625|3800|3800|472800
867384000000|1997-06-27 04:00:00|3831.25|3831.25|3868.75|3868.75|3875|3875|3831.25|3831.25|182200
867643200000|1997-06-30 04:00:00|3881.25|3881.25|3812.5|3812.5|3881.25|3881.25|3809.375|3809.375|554200
867729600000|1997-07-01 04:00:00|3825|3825|3831.25|3831.25|3893.75|3893.75|3781.25|3781.25|478600
867816000000|1997-07-02 04:00:00|3837.5|3837.5|3943.75|3943.75|3943.75|3943.75|3837.5|3837.5|418800
867902400000|1997-07-03 04:00:00|4012.5|4012.5|4025|4025|4031.25|4031.25|4000|4000|204400
868248000000|1997-07-07 04:00:00|4031.25|4031.25|4081.25|4081.25|4087.5|4087.5|4028.125|4028.125|655000
868334400000|1997-07-08 04:00:00|4087.5|4087.5|4084.375|4084.375|4093.75|4093.75|4068.75|4068.75|779000
868420800000|1997-07-09 04:00:00|4093.75|4093.75|4031.25|4031.25|4100|4100|4021.875|4021.875|413800
868507200000|1997-07-10 04:00:00|4031.25|4031.25|4037.5|4037.5|4053.125|4053.125|4025|4025|468400
868593600000|1997-07-11 04:00:00|4037.5|4037.5|4034.375|4034.375|4062.5|4062.5|4021.875|4021.875|405400
868852800000|1997-07-14 04:00:00|4043.75|4043.75|4009.375|4009.375|4068.75|4068.75|3987.5|3987.5|197200
868939200000|1997-07-15 04:00:00|4025|4025|4012.5|4012.5|4028.125|4028.125|3987.5|3987.5|723400
869025600000|1997-07-16 04:00:00|4003.125|4003.125|3996.875|3996.875|4018.75|4018.75|3987.5|3987.5|618200
869112000000|1997-07-17 04:00:00|3993.75|3993.75|3971.875|3971.875|3996.875|3996.875|3962.5|3962.5|346000
869198400000|1997-07-18 04:00:00|3968.75|3968.75|3921.875|3921.875|3968.75|3968.75|3918.75|3918.75|599000
869457600000|1997-07-21 04:00:00|3912.5|3912.5|3975|3975|3987.5|3987.5|3903.125|3903.125|664200
869544000000|1997-07-22 04:00:00|3975|3975|4012.5|4012.5|4012.5|4012.5|3937.5|3937.5|571600
869630400000|1997-07-23 04:00:00|4018.75|4018.75|4037.5|4037.5|4050|4050|4006.25|4006.25|665800
869716800000|1997-07-24 04:00:00|4025|4025|4087.5|4087.5|4087.5|4087.5|4025|4025|522800
869803200000|1997-07-25 04:00:00|4087.5|4087.5|4075|4075|4093.75|4093.75|4062.5|4062.5|694200
870062400000|1997-07-28 04:00:00|4062.5|4062.5|4090.625|4090.625|4140.625|4140.625|4056.25|4056.25|269000
870148800000|1997-07-29 04:00:00|4037.5|4037.5|4037.5|4037.5|4040.625|4040.625|4012.5|4012.5|764200
870235200000|1997-07-30 04:00:00|4025|4025|3987.5|3987.5|4050|4050|3981.25|3981.25|509200
870321600000|1997-07-31 04:00:00|3981.25|3981.25|3921.875|3921.875|3981.25|3981.25|3900|3900|648600
870408000000|1997-08-01 04:00:00|3921.875|3921.875|3887.5|3887.5|3925|3925|3837.5|3837.5|414800
870667200000|1997-08-04 04:00:00|3900|3900|3865.625|3865.625|3912.5|3912.5|3859.375|3859.375|525400
870753600000|1997-08-05 04:00:00|3900|3900|3856.25|3856.25|3900|3900|3831.25|3831.25|712800
870840000000|1997-08-06 04:00:00|3862.5|3862.5|3846.875|3846.875|3862.5|3862.5|3840.625|3840.625|287200
870926400000|1997-08-07 04:00:00|3862.5|3862.5|3809.375|3809.375|3900|3900|3809.375|3809.375|426800
871012800000|1997-08-08 04:00:00|3796.875|3796.875|3721.875|3721.875|3800|3800|3700|3700|557000
871272000000|1997-08-11 04:00:00|3731.25|3731.25|3765.625|3765.625|3775|3775|3731.25|3731.25|1515200
871358400000|1997-08-12 04:00:00|3781.25|3781.25|3765.625|3765.625|3812.5|3812.5|3765.625|3765.625|407400
871444800000|1997-08-13 04:00:00|3775|3775|3778.125|3778.125|3818.75|3818.75|3737.5|3737.5|571400
871531200000|1997-08-14 04:00:00|3778.125|3778.125|3762.5|3762.5|3800|3800|3750|3750|389800
871617600000|1997-08-15 04:00:00|3750|3750|3734.375|3734.375|3775|3775|3725|3725|361800
871876800000|1997-08-18 04:00:00|3734.375|3734.375|3718.75|3718.75|3750|3750|3678.125|3678.125|286800
871963200000|1997-08-19 04:00:00|3731.25|3731.25|3787.5|3787.5|3790.625|3790.625|3715.625|3715.625|253800
872049600000|1997-08-20 04:00:00|3787.5|3787.5|3840.625|3840.625|3840.625|3840.625|3787.5|3787.5|118400
872136000000|1997-08-21 04:00:00|3825|3825|3787.5|3787.5|3825|3825|3775|3775|639600
872222400000|1997-08-22 04:00:00|3775|3775|3784.375|3784.375|3800|3800|3762.5|3762.5|606200
872481600000|1997-08-25 04:00:00|3784.375|3784.375|3750|3750|3800|3800|3728.125|3728.125|404400
872568000000|1997-08-26 04:00:00|3737.5|3737.5|3656.25|3656.25|3750|3750|3650|3650|533400
872654400000|1997-08-27 04:00:00|3656.25|3656.25|3681.25|3681.25|3690.625|3690.625|3656.25|3656.25|405000
872740800000|1997-08-28 04:00:00|3675|3675|3665.625|3665.625|3687.5|3687.5|3628.125|3628.125|499800
872827200000|1997-08-29 04:00:00|3662.5|3662.5|3668.75|3668.75|3687.5|3687.5|3637.5|3637.5|190800
873172800000|1997-09-02 04:00:00|3681.25|3681.25|3750|3750|3753.125|3753.125|3681.25|3681.25|453000
873259200000|1997-09-03 04:00:00|3737.5|3737.5|3781.25|3781.25|3800|3800|3737.5|3737.5|594200
873345600000|1997-09-04 04:00:00|3775|3775|3781.25|3781.25|3796.875|3796.875|3756.25|3756.25|194200
873432000000|1997-09-05 04:00:00|3781.25|3781.25|3825|3825|3868.75|3868.75|3781.25|3781.25|2441000
873691200000|1997-09-08 04:00:00|3831.25|3831.25|3856.25|3856.25|3893.75|3893.75|3831.25|3831.25|265400
873777600000|1997-09-09 04:00:00|3846.875|3846.875|3846.875|3846.875|3893.75|3893.75|3831.25|3831.25|364200
873864000000|1997-09-10 04:00:00|3846.875|3846.875|3837.5|3837.5|3893.75|3893.75|3837.5|3837.5|724200
873950400000|1997-09-11 04:00:00|3825|3825|3809.375|3809.375|3831.25|3831.25|3803.711|3803.711|377200
874036800000|1997-09-12 04:00:00|3809.375|3809.375|3865.625|3865.625|3865.625|3865.625|3803.125|3803.125|323400
874296000000|1997-09-15 04:00:00|3856.25|3856.25|3843.75|3843.75|3887.5|3887.5|3840.625|3840.625|222800
874382400000|1997-09-16 04:00:00|3875|3875|4040.625|4040.625|4040.625|4040.625|3875|3875|426200
874468800000|1997-09-17 04:00:00|4040.625|4040.625|3990.625|3990.625|4040.625|4040.625|3968.75|3968.75|378400
874555200000|1997-09-18 04:00:00|4000|4000|4006.25|4006.25|4075|4075|4000|4000|193400
874641600000|1997-09-19 04:00:00|3950|3950|3971.875|3971.875|3987.5|3987.5|3950|3950|379000
874900800000|1997-09-22 04:00:00|3971.875|3971.875|4028.125|4028.125|4028.125|4028.125|3968.75|3968.75|268600
874987200000|1997-09-23 04:00:00|4028.125|4028.125|4006.25|4006.25|4034.375|4034.375|3968.75|3968.75|145600
875073600000|1997-09-24 04:00:00|4006.25|4006.25|3978.125|3978.125|4025|4025|3975|3975|348400
875160000000|1997-09-25 04:00:00|3975|3975|3993.75|3993.75|4025|4025|3975|3975|627400
875246400000|1997-09-26 04:00:00|3975|3975|4000|4000|4006.25|4006.25|3975|3975|204800
875505600000|1997-09-29 04:00:00|4000|4000|4046.875|4046.875|4059.375|4059.375|4000|4000|229600
875592000000|1997-09-30 04:00:00|4046.875|4046.875|4078.125|4078.125|4078.125|4078.125|4018.75|4018.75|298200
875678400000|1997-10-01 04:00:00|4078.125|4078.125|4100|4100|4107.8125|4107.8125|4078.125|4078.125|228200
875764800000|1997-10-02 04:00:00|4112.5|4112.5|4128.125|4128.125|4128.125|4128.125|4100|4100|129800
875851200000|1997-10-03 04:00:00|4128.125|4128.125|4165.625|4165.625|4196.875|4196.875|4128.125|4128.125|386400
876110400000|1997-10-06 04:00:00|4178.125|4178.125|4206.25|4206.25|4218.75|4218.75|4178.125|4178.125|144000
876196800000|1997-10-07 04:00:00|4218.75|4218.75|4246.875|4246.875|4253.125|4253.125|4209.375|4209.375|242400
876283200000|1997-10-08 04:00:00|4234.375|4234.375|4200|4200|4250|4250|4171.875|4171.875|335800
876369600000|1997-10-09 04:00:00|4193.75|4193.75|4206.25|4206.25|4215.625|4215.625|4153.125|4153.125|166600
876456000000|1997-10-10 04:00:00|4193.75|4193.75|4178.125|4178.125|4200|4200|4175|4175|86200
876715200000|1997-10-13 04:00:00|4165.625|4165.625|4128.125|4128.125|4165.625|4165.625|4125|4125|164800
876801600000|1997-10-14 04:00:00|4140.625|4140.625|4134.375|4134.375|4146.875|4146.875|4100|4100|155000
876888000000|1997-10-15 04:00:00|4131.25|4131.25|4175|4175|4175|4175|4125|4125|210200
876974400000|1997-10-16 04:00:00|4181.25|4181.25|4168.75|4168.75|4218.75|4218.75|4156.25|4156.25|310200
877060800000|1997-10-17 04:00:00|4162.5|4162.5|4175|4175|4231.25|4231.25|4162.5|4162.5|446600
877320000000|1997-10-20 04:00:00|4156.25|4156.25|4159.375|4159.375|4159.375|4159.375|4121.875|4121.875|313000
877406400000|1997-10-21 04:00:00|4181.25|4181.25|4265.625|4265.625|4275|4275|4181.25|4181.25|169000
877492800000|1997-10-22 04:00:00|4265.625|4265.625|4218.75|4218.75|4265.625|4265.625|4206.25|4206.25|148000
877579200000|1997-10-23 04:00:00|4212.5|4212.5|4125|4125|4225|4225|4112.5|4112.5|450200
877665600000|1997-10-24 04:00:00|4137.5|4137.5|4143.75|4143.75|4168.75|4168.75|4137.5|4137.5|255800
877928400000|1997-10-27 05:00:00|4143.75|4143.75|4025|4025|4212.5|4212.5|4025|4025|399200
878014800000|1997-10-28 05:00:00|4000|4000|4068.75|4068.75|4071.875|4071.875|3875|3875|588000
878101200000|1997-10-29 05:00:00|4075|4075|4046.875|4046.875|4075|4075|4031.25|4031.25|603600
878187600000|1997-10-30 05:00:00|4034.375|4034.375|3956.25|3956.25|4037.5|4037.5|3956.25|3956.25|334400
878274000000|1997-10-31 05:00:00|3981.25|3981.25|3996.875|3996.875|4000|4000|3959.375|3959.375|302000
878533200000|1997-11-03 05:00:00|3996.875|3996.875|4006.25|4006.25|4018.75|4018.75|3993.75|3993.75|462000
878619600000|1997-11-04 05:00:00|4018.75|4018.75|4018.75|4018.75|4021.875|4021.875|3987.5|3987.5|419800
878706000000|1997-11-05 05:00:00|4018.75|4018.75|4025|4025|4043.75|4043.75|4000|4000|699800
878792400000|1997-11-06 05:00:00|4075|4075|4031.25|4031.25|4075|4075|4025|4025|390600
878878800000|1997-11-07 05:00:00|4028.125|4028.125|4031.25|4031.25|4068.75|4068.75|3987.5|3987.5|275400
879138000000|1997-11-10 05:00:00|4037.5|4037.5|4059.375|4059.375|4075|4075|4037.5|4037.5|317200
879224400000|1997-11-11 05:00:00|4056.25|4056.25|4093.75|4093.75|4096.875|4096.875|4056.25|4056.25|174000
879310800000|1997-11-12 05:00:00|4081.25|4081.25|4043.75|4043.75|4096.875|4096.875|4043.75|4043.75|603800
879397200000|1997-11-13 05:00:00|4043.75|4043.75|3981.25|3981.25|4062.5|4062.5|3968.75|3968.75|226200
879483600000|1997-11-14 05:00:00|3984.375|3984.375|3975|3975|3987.5|3987.5|3943.75|3943.75|278200
879742800000|1997-11-17 05:00:00|3978.125|3978.125|3993.75|3993.75|4012.5|4012.5|3975|3975|587200
879829200000|1997-11-18 05:00:00|3993.75|3993.75|3987.5|3987.5|3993.75|3993.75|3965.625|3965.625|245000
879915600000|1997-11-19 05:00:00|3987.5|3987.5|4034.375|4034.375|4034.375|4034.375|3987.5|3987.5|258600
880002000000|1997-11-20 05:00:00|4037.5|4037.5|4084.375|4084.375|4100|4100|4037.5|4037.5|390400
880088400000|1997-11-21 05:00:00|4084.375|4084.375|4075|4075|4096.875|4096.875|4056.25|4056.25|210800
880347600000|1997-11-24 05:00:00|4075|4075|3993.75|3993.75|4075|4075|3993.75|3993.75|242800
880434000000|1997-11-25 05:00:00|4018.75|4018.75|4043.75|4043.75|4043.75|4043.75|4006.25|4006.25|207800
880520400000|1997-11-26 05:00:00|4056.25|4056.25|4000|4000|4062.5|4062.5|3987.5|3987.5|161000
880693200000|1997-11-28 05:00:00|4000|4000|4000|4000|4000|4000|3990.625|3990.625|57000
880952400000|1997-12-01 05:00:00|4012.5|4012.5|4125|4125|4131.25|4131.25|4006.25|4006.25|427400
881038800000|1997-12-02 05:00:00|4125|4125|4112.5|4112.5|4131.25|4131.25|4096.875|4096.875|207200
881125200000|1997-12-03 05:00:00|4112.5|4112.5|4128.125|4128.125|4146.875|4146.875|4087.5|4087.5|309400
881211600000|1997-12-04 05:00:00|4128.125|4128.125|4109.375|4109.375|4140.625|4140.625|4084.375|4084.375|194200
881298000000|1997-12-05 05:00:00|4106.25|4106.25|4187.5|4187.5|4196.875|4196.875|4106.25|4106.25|233600
881557200000|1997-12-08 05:00:00|4175|4175|4196.875|4196.875|4221.875|4221.875|4150|4150|133400
881643600000|1997-12-09 05:00:00|4184.375|4184.375|4165.625|4165.625|4190.625|4190.625|4131.25|4131.25|274000
881730000000|1997-12-10 05:00:00|4162.5|4162.5|4212.5|4212.5|4215.625|4215.625|4150|4150|489000
881816400000|1997-12-11 05:00:00|4206.25|4206.25|4193.75|4193.75|4225|4225|4187.5|4187.5|313400
881902800000|1997-12-12 05:00:00|4200|4200|4146.875|4146.875|4206.25|4206.25|4137.5|4137.5|679200
882162000000|1997-12-15 05:00:00|4150|4150|4150|4150|4187.5|4187.5|4150|4150|351000
882248400000|1997-12-16 05:00:00|4162.5|4162.5|4162.5|4162.5|4200|4200|4162.5|4162.5|218600
882334800000|1997-12-17 05:00:00|4162.5|4162.5|4090.625|4090.625|4181.25|4181.25|4090.625|4090.625|205600
882421200000|1997-12-18 05:00:00|4090.625|4090.625|4162.5|4162.5|4178.125|4178.125|4090.625|4090.625|331600
882507600000|1997-12-19 05:00:00|4150|4150|4171.875|4171.875|4212.5|4212.5|4143.75|4143.75|464400
882766800000|1997-12-22 05:00:00|4181.25|4181.25|4171.875|4171.875|4200|4200|4168.75|4168.75|141400
882853200000|1997-12-23 05:00:00|4159.375|4159.375|4115.625|4115.625|4162.5|4162.5|4112.5|4112.5|131400
882939600000|1997-12-24 05:00:00|4103.125|4103.125|4093.75|4093.75|4125|4125|4081.25|4081.25|82600
883112400000|1997-12-26 05:00:00|4100|4100|4062.5|4062.5|4100|4100|4056.25|4056.25|40000
883371600000|1997-12-29 05:00:00|4050|4050|4075|4075|4104.6875|4104.6875|4050|4050|309000
883458000000|1997-12-30 05:00:00|4087.5|4087.5|4109.375|4109.375|4121.875|4121.875|4087.5|4087.5|212000
883544400000|1997-12-31 05:00:00|4118.75|4118.75|4103.125|4103.125|4131.25|4131.25|4100|4100|171600
883717200000|1998-01-02 05:00:00|4112.5|4112.5|4103.125|4103.125|4118.75|4118.75|4093.75|4093.75|122000
883976400000|1998-01-05 05:00:00|4103.125|4103.125|4153.125|4153.125|4181.25|4181.25|4103.125|4103.125|220400
884062800000|1998-01-06 05:00:00|4153.125|4153.125|4087.5|4087.5|4153.125|4153.125|4084.375|4084.375|230200
884149200000|1998-01-07 05:00:00|4075|4075|4071.875|4071.875|4087.5|4087.5|4056.25|4056.25|252400
884235600000|1998-01-08 05:00:00|4071.875|4071.875|3984.375|3984.375|4071.875|4071.875|3984.375|3984.375|402200
884322000000|1998-01-09 05:00:00|3990.625|3990.625|3784.375|3784.375|4000|4000|3781.25|3781.25|559400
884581200000|1998-01-12 05:00:00|3775|3775|3878.125|3878.125|3896.875|3896.875|3731.25|3731.25|750200
884667600000|1998-01-13 05:00:00|3878.125|3878.125|3912.5|3912.5|3912.5|3912.5|3878.125|3878.125|324600
884754000000|1998-01-14 05:00:00|3931.25|3931.25|3896.875|3896.875|3931.25|3931.25|3862.5|3862.5|300800
884840400000|1998-01-15 05:00:00|3887.5|3887.5|3900|3900|3900|3900|3868.75|3868.75|322200
884926800000|1998-01-16 05:00:00|3912.5|3912.5|3906.25|3906.25|3937.5|3937.5|3887.5|3887.5|186400
885272400000|1998-01-20 05:00:00|4125|4125|4256.25|4256.25|4265.625|4265.625|4125|4125|2795000
885358800000|1998-01-21 05:00:00|4259.375|4259.375|4228.125|4228.125|4262.5|4262.5|4203.125|4203.125|2863600
885445200000|1998-01-22 05:00:00|4225|4225|4337.5|4337.5|4350|4350|4212.5|4212.5|1511400
885531600000|1998-01-23 05:00:00|4400|4400|4393.75|4393.75|4406.25|4406.25|4337.5|4337.5|1385800
885790800000|1998-01-26 05:00:00|4390.625|4390.625|4365.625|4365.625|4393.75|4393.75|4350|4350|1401800
885877200000|1998-01-27 05:00:00|4362.5|4362.5|4334.375|4334.375|4365.625|4365.625|4328.125|4328.125|1229200
885963600000|1998-01-28 05:00:00|4328.125|4328.125|4346.875|4346.875|4359.375|4359.375|4325|4325|1083400
886050000000|1998-01-29 05:00:00|4350|4350|4331.25|4331.25|4350|4350|4325|4325|1370200
886136400000|1998-01-30 05:00:00|4325|4325|4351.5625|4351.5625|4353.125|4353.125|4296.875|4296.875|1446800
886395600000|1998-02-02 05:00:00|4356.25|4356.25|4350|4350|4375|4375|4343.75|4343.75|1508400
886482000000|1998-02-03 05:00:00|4353.125|4353.125|4396.875|4396.875|4409.375|4409.375|4350|4350|978200
886568400000|1998-02-04 05:00:00|4396.875|4396.875|4356.25|4356.25|4396.875|4396.875|4343.75|4343.75|628800
886654800000|1998-02-05 05:00:00|4356.25|4356.25|4393.75|4393.75|4393.75|4393.75|4321.875|4321.875|1081000
886741200000|1998-02-06 05:00:00|4393.75|4393.75|4400|4400|4425|4425|4378.125|4378.125|508800
887000400000|1998-02-09 05:00:00|4400|4400|4400|4400|4415.625|4415.625|4390.625|4390.625|1009600
887086800000|1998-02-10 05:00:00|4400|4400|4371.875|4371.875|4406.25|4406.25|4362.5|4362.5|844000
887173200000|1998-02-11 05:00:00|4387.5|4387.5|4378.125|4378.125|4400|4400|4375|4375|772400
887259600000|1998-02-12 05:00:00|4378.125|4378.125|4325|4325|4378.125|4378.125|4243.75|4243.75|1178800
887346000000|1998-02-13 05:00:00|4325|4325|4350|4350|4350|4350|4306.25|4306.25|464200
887691600000|1998-02-17 05:00:00|4375|4375|4409.375|4409.375|4415.625|4415.625|4375|4375|859600
887778000000|1998-02-18 05:00:00|4403.125|4403.125|4406.25|4406.25|4425|4425|4387.5|4387.5|484200
887864400000|1998-02-19 05:00:00|4403.125|4403.125|4356.25|4356.25|4406.25|4406.25|4356.25|4356.25|525400
887950800000|1998-02-20 05:00:00|4368.75|4368.75|4428.125|4428.125|4437.5|4437.5|4350|4350|632000
888210000000|1998-02-23 05:00:00|4437.5|4437.5|4387.5|4387.5|4456.25|4456.25|4375|4375|476600
888296400000|1998-02-24 05:00:00|4381.25|4381.25|4359.375|4359.375|4393.75|4393.75|4343.75|4343.75|510600
888382800000|1998-02-25 05:00:00|4368.75|4368.75|4368.75|4368.75|4400|4400|4346.875|4346.875|447600
888469200000|1998-02-26 05:00:00|4371.875|4371.875|4406.25|4406.25|4415.625|4415.625|4362.5|4362.5|494000
888555600000|1998-02-27 05:00:00|4406.25|4406.25|4431.25|4431.25|4437.5|4437.5|4396.875|4396.875|1048200
888814800000|1998-03-02 05:00:00|4421.875|4421.875|4428.125|4428.125|4437.5|4437.5|4403.125|4403.125|317600
888901200000|1998-03-03 05:00:00|4431.25|4431.25|4350|4350|4434.375|4434.375|4350|4350|430000
888987600000|1998-03-04 05:00:00|4371.875|4371.875|4390.625|4390.625|4393.75|4393.75|4368.75|4368.75|456200
889074000000|1998-03-05 05:00:00|4375|4375|4390.625|4390.625|4390.625|4390.625|4371.875|4371.875|608800
889160400000|1998-03-06 05:00:00|4390.625|4390.625|4465.625|4465.625|4465.625|4465.625|4387.5|4387.5|588800
889419600000|1998-03-09 05:00:00|4462.5|4462.5|4528.125|4528.125|4543.75|4543.75|4450|4450|810800
889506000000|1998-03-10 05:00:00|4528.125|4528.125|4528.125|4528.125|4556.25|4556.25|4518.75|4518.75|440000
889592400000|1998-03-11 05:00:00|4525|4525|4596.875|4596.875|4612.5|4612.5|4518.75|4518.75|863400
889678800000|1998-03-12 05:00:00|4593.75|4593.75|4590.625|4590.625|4593.75|4593.75|4562.5|4562.5|579200
889765200000|1998-03-13 05:00:00|4590.625|4590.625|4603.125|4603.125|4612.5|4612.5|4587.5|4587.5|396800
890024400000|1998-03-16 05:00:00|4603.125|4603.125|4621.875|4621.875|4634.375|4634.375|4603.125|4603.125|646600
890110800000|1998-03-17 05:00:00|4625|4625|4693.75|4693.75|4700|4700|4621.875|4621.875|763600
890197200000|1998-03-18 05:00:00|4693.75|4693.75|4687.5|4687.5|4700|4700|4637.5|4637.5|463800
890283600000|1998-03-19 05:00:00|4684.375|4684.375|4709.375|4709.375|4715.625|4715.625|4681.25|4681.25|675600
890370000000|1998-03-20 05:00:00|4718.75|4718.75|4625|4625|4718.75|4718.75|4618.75|4618.75|892600
890629200000|1998-03-23 05:00:00|4631.25|4631.25|4556.25|4556.25|4646.875|4646.875|4556.25|4556.25|369600
890715600000|1998-03-24 05:00:00|4559.375|4559.375|4512.5|4512.5|4559.375|4559.375|4512.5|4512.5|436600
890802000000|1998-03-25 05:00:00|4525|4525|4503.125|4503.125|4537.5|4537.5|4468.75|4468.75|756400
890888400000|1998-03-26 05:00:00|4500|4500|4525|4525|4550|4550|4484.375|4484.375|458000
890974800000|1998-03-27 05:00:00|4487.5|4487.5|4503.125|4503.125|4531.25|4531.25|4475|4475|328200
891234000000|1998-03-30 05:00:00|4481.25|4481.25|4446.875|4446.875|4503.125|4503.125|4440.625|4440.625|994200
891320400000|1998-03-31 05:00:00|4450|4450|4456.25|4456.25|4490.625|4490.625|4443.75|4443.75|735200
891406800000|1998-04-01 05:00:00|4462.5|4462.5|4450|4450|4462.5|4462.5|4437.5|4437.5|591600
891493200000|1998-04-02 05:00:00|4440.625|4440.625|4434.375|4434.375|4446.875|4446.875|4403.125|4403.125|485400
891579600000|1998-04-03 05:00:00|4450|4450|4446.875|4446.875|4462.5|4462.5|4409.375|4409.375|598800
891835200000|1998-04-06 04:00:00|4471.875|4471.875|4490.625|4490.625|4537.5|4537.5|4456.25|4456.25|554000
891921600000|1998-04-07 04:00:00|4490.625|4490.625|4406.25|4406.25|4496.875|4496.875|4396.875|4396.875|489600
892008000000|1998-04-08 04:00:00|4400|4400|4368.75|4368.75|4403.125|4403.125|4362.5|4362.5|797600
892094400000|1998-04-09 04:00:00|4356.25|4356.25|4387.5|4387.5|4415.625|4415.625|4356.25|4356.25|628400
892440000000|1998-04-13 04:00:00|4400|4400|4334.375|4334.375|4400|4400|4328.125|4328.125|612400
892526400000|1998-04-14 04:00:00|4337.5|4337.5|4362.5|4362.5|4375|4375|4296.875|4296.875|651800
892612800000|1998-04-15 04:00:00|4365.625|4365.625|4387.5|4387.5|4412.5|4412.5|4325|4325|548200
892699200000|1998-04-16 04:00:00|4390.625|4390.625|4359.375|4359.375|4390.625|4390.625|4337.5|4337.5|586000
892785600000|1998-04-17 04:00:00|4359.375|4359.375|4356.25|4356.25|4384.375|4384.375|4331.25|4331.25|318800
893044800000|1998-04-20 04:00:00|4375|4375|4393.75|4393.75|4412.5|4412.5|4350|4350|590600
893131200000|1998-04-21 04:00:00|4381.25|4381.25|4343.75|4343.75|4384.375|4384.375|4331.25|4331.25|314800
893217600000|1998-04-22 04:00:00|4343.75|4343.75|4318.75|4318.75|4343.75|4343.75|4315.625|4315.625|438600
893304000000|1998-04-23 04:00:00|4312.5|4312.5|4240.625|4240.625|4328.125|4328.125|4237.5|4237.5|340600
893390400000|1998-04-24 04:00:00|4237.5|4237.5|4212.5|4212.5|4237.5|4237.5|4146.875|4146.875|1509400
893649600000|1998-04-27 04:00:00|4181.25|4181.25|4140.625|4140.625|4206.25|4206.25|4131.25|4131.25|1364000
893736000000|1998-04-28 04:00:00|4150|4150|4043.75|4043.75|4156.25|4156.25|3993.75|3993.75|2376200
893822400000|1998-04-29 04:00:00|4062.5|4062.5|4131.25|4131.25|4162.5|4162.5|4050|4050|1295200
893908800000|1998-04-30 04:00:00|4137.5|4137.5|4237.5|4237.5|4240.625|4240.625|4137.5|4137.5|747200
893995200000|1998-05-01 04:00:00|4262.5|4262.5|4250|4250|4281.25|4281.25|4218.75|4218.75|731200
894254400000|1998-05-04 04:00:00|4237.5|4237.5|4237.5|4237.5|4262.5|4262.5|4218.75|4218.75|1780600
894340800000|1998-05-05 04:00:00|4262.5|4262.5|4312.5|4312.5|4312.5|4312.5|4250|4250|1784200
894427200000|1998-05-06 04:00:00|4325|4325|4293.75|4293.75|4350|4350|4287.5|4287.5|1312200
894513600000|1998-05-07 04:00:00|4281.25|4281.25|4293.75|4293.75|4312.5|4312.5|4275|4275|771200
894600000000|1998-05-08 04:00:00|4293.75|4293.75|4337.5|4337.5|4337.5|4337.5|4293.75|4293.75|1533200
894859200000|1998-05-11 04:00:00|4350|4350|4393.75|4393.75|4412.5|4412.5|4343.75|4343.75|892200
894945600000|1998-05-12 04:00:00|4400|4400|4406.25|4406.25|4425|4425|4356.25|4356.25|675600
895032000000|1998-05-13 04:00:00|4443.75|4443.75|4431.25|4431.25|4443.75|4443.75|4412.5|4412.5|828700
895118400000|1998-05-14 04:00:00|4450|4450|4400|4400|4450|4450|4375|4375|1187600
895204800000|1998-05-15 04:00:00|4400|4400|4431.25|4431.25|4443.75|4443.75|4393.75|4393.75|1089600
895464000000|1998-05-18 04:00:00|4431.25|4431.25|4400|4400|4437.5|4437.5|4375|4375|610200
895550400000|1998-05-19 04:00:00|4425|4425|4400|4400|4462.5|4462.5|4356.25|4356.25|697500
895636800000|1998-05-20 04:00:00|4393.75|4393.75|4431.25|4431.25|4431.25|4431.25|4393.75|4393.75|465400
895723200000|1998-05-21 04:00:00|4425|4425|4400|4400|4481.25|4481.25|4368.75|4368.75|373200
895809600000|1998-05-22 04:00:00|4375|4375|4325|4325|4406.25|4406.25|4325|4325|488900
896155200000|1998-05-26 04:00:00|4337.5|4337.5|4356.25|4356.25|4412.5|4412.5|4325|4325|655000
896241600000|1998-05-27 04:00:00|4375|4375|4331.25|4331.25|4375|4375|4306.25|4306.25|531600
896328000000|1998-05-28 04:00:00|4325|4325|4387.5|4387.5|4425|4425|4325|4325|726600
896414400000|1998-05-29 04:00:00|4475|4475|4437.5|4437.5|4475|4475|4425|4425|568200
896673600000|1998-06-01 04:00:00|4443.75|4443.75|4481.25|4481.25|4512.5|4512.5|4437.5|4437.5|694800
896760000000|1998-06-02 04:00:00|4481.25|4481.25|4512.5|4512.5|4543.75|4543.75|4475|4475|951500
896846400000|1998-06-03 04:00:00|4500|4500|4437.5|4437.5|4531.25|4531.25|4437.5|4437.5|343300
896932800000|1998-06-04 04:00:00|4437.5|4437.5|4475|4475|4481.25|4481.25|4437.5|4437.5|210900
897019200000|1998-06-05 04:00:00|4512.5|4512.5|4450|4450|4512.5|4512.5|4437.5|4437.5|461200
897278400000|1998-06-08 04:00:00|4437.5|4437.5|4437.5|4437.5|4481.25|4481.25|4437.5|4437.5|267400
897364800000|1998-06-09 04:00:00|4456.25|4456.25|4487.5|4487.5|4493.75|4493.75|4456.25|4456.25|216000
897451200000|1998-06-10 04:00:00|4462.5|4462.5|4462.5|4462.5|4512.5|4512.5|4425|4425|719900
897537600000|1998-06-11 04:00:00|4475|4475|4368.75|4368.75|4493.75|4493.75|4362.5|4362.5|573200
897624000000|1998-06-12 04:00:00|4387.5|4387.5|4443.75|4443.75|4450|4450|4375|4375|612800
897883200000|1998-06-15 04:00:00|4425|4425|4418.75|4418.75|4450|4450|4356.25|4356.25|573000
897969600000|1998-06-16 04:00:00|4493.75|4493.75|4406.25|4406.25|4493.75|4493.75|4387.5|4387.5|633800
898056000000|1998-06-17 04:00:00|4406.25|4406.25|4431.25|4431.25|4443.75|4443.75|4400|4400|435400
898142400000|1998-06-18 04:00:00|4400|4400|4418.75|4418.75|4450|4450|4400|4400|301800
898228800000|1998-06-19 04:00:00|4400|4400|4331.25|4331.25|4418.75|4418.75|4281.25|4281.25|586000
898488000000|1998-06-22 04:00:00|4275|4275|4287.5|4287.5|4312.5|4312.5|4275|4275|779800
898574400000|1998-06-23 04:00:00|4300|4300|4237.5|4237.5|4300|4300|4193.75|4193.75|693200
898660800000|1998-06-24 04:00:00|4212.5|4212.5|4243.75|4243.75|4250|4250|4181.25|4181.25|793300
898747200000|1998-06-25 04:00:00|4237.5|4237.5|4106.25|4106.25|4250|4250|4106.25|4106.25|806200
898833600000|1998-06-26 04:00:00|4106.25|4106.25|4150|4150|4187.5|4187.5|4087.5|4087.5|849300
899092800000|1998-06-29 04:00:00|4187.5|4187.5|4156.25|4156.25|4212.5|4212.5|4150|4150|561500
899179200000|1998-06-30 04:00:00|4156.25|4156.25|4206.25|4206.25|4218.75|4218.75|4125|4125|608500
899265600000|1998-07-01 04:00:00|4225|4225|4281.25|4281.25|4293.75|4293.75|4175|4175|704000
899352000000|1998-07-02 04:00:00|4287.5|4287.5|4256.25|4256.25|4287.5|4287.5|4237.5|4237.5|489700
899697600000|1998-07-06 04:00:00|4256.25|4256.25|4331.25|4331.25|4343.75|4343.75|4237.5|4237.5|464200
899784000000|1998-07-07 04:00:00|4343.75|4343.75|4281.25|4281.25|4343.75|4343.75|4262.5|4262.5|268300
899870400000|1998-07-08 04:00:00|4287.5|4287.5|4281.25|4281.25|4306.25|4306.25|4237.5|4237.5|354300
899956800000|1998-07-09 04:00:00|4262.5|4262.5|4325|4325|4362.5|4362.5|4231.25|4231.25|508200
900043200000|1998-07-10 04:00:00|4300|4300|4200|4200|4300|4300|4175|4175|874800
900302400000|1998-07-13 04:00:00|4200|4200|4206.25|4206.25|4225|4225|4187.5|4187.5|477300
900388800000|1998-07-14 04:00:00|4200|4200|4200|4200|4218.75|4218.75|4175|4175|870900
900475200000|1998-07-15 04:00:00|4131.25|4131.25|4137.5|4137.5|4212.5|4212.5|4131.25|4131.25|718000
900561600000|1998-07-16 04:00:00|4125|4125|4137.5|4137.5|4156.25|4156.25|4056.25|4056.25|521500
900648000000|1998-07-17 04:00:00|4125|4125|4187.5|4187.5|4198.828|4198.828|4075|4075|558100
900907200000|1998-07-20 04:00:00|4150|4150|4125|4125|4175|4175|4106.25|4106.25|193200
900993600000|1998-07-21 04:00:00|4100|4100|4000|4000|4112.5|4112.5|4000|4000|245300
901080000000|1998-07-22 04:00:00|4012.5|4012.5|3993.75|3993.75|4050|4050|3981.25|3981.25|644100
901166400000|1998-07-23 04:00:00|3981.25|3981.25|3893.75|3893.75|3981.25|3981.25|3831.25|3831.25|494800
901252800000|1998-07-24 04:00:00|3900|3900|3825|3825|3918.75|3918.75|3825|3825|402900
901512000000|1998-07-27 04:00:00|3825|3825|3731.25|3731.25|3825|3825|3675|3675|1123500
901598400000|1998-07-28 04:00:00|3725|3725|3581.25|3581.25|3725|3725|3500|3500|1877200
901684800000|1998-07-29 04:00:00|3531.25|3531.25|3600|3600|3662.5|3662.5|3525|3525|738200
901771200000|1998-07-30 04:00:00|3575|3575|3656.25|3656.25|3687.5|3687.5|3575|3575|1379700
901857600000|1998-07-31 04:00:00|3662.5|3662.5|3618.75|3618.75|3693.75|3693.75|3600|3600|548200
902116800000|1998-08-03 04:00:00|3612.5|3612.5|3568.75|3568.75|3675|3675|3568.75|3568.75|677600
902203200000|1998-08-04 04:00:00|3506.25|3506.25|3387.5|3387.5|3537.5|3537.5|3368.75|3368.75|1202200
902289600000|1998-08-05 04:00:00|3412.5|3412.5|3500|3500|3556.25|3556.25|3393.75|3393.75|2335900
902376000000|1998-08-06 04:00:00|3525|3525|3650|3650|3650|3650|3525|3525|982300
902462400000|1998-08-07 04:00:00|3612.5|3612.5|3637.5|3637.5|3637.5|3637.5|3587.5|3587.5|663100
902721600000|1998-08-10 04:00:00|3637.5|3637.5|3625|3625|3656.25|3656.25|3612.5|3612.5|696600
902808000000|1998-08-11 04:00:00|3575|3575|3550|3550|3606.25|3606.25|3462.5|3462.5|1618500
902894400000|1998-08-12 04:00:00|3537.5|3537.5|3625|3625|3643.75|3643.75|3525|3525|1081600
902980800000|1998-08-13 04:00:00|3600|3600|3537.5|3537.5|3650|3650|3525|3525|794100
903067200000|1998-08-14 04:00:00|3531.25|3531.25|3475|3475|3587.5|3587.5|3462.5|3462.5|863500
903326400000|1998-08-17 04:00:00|3475|3475|3443.75|3443.75|3531.25|3531.25|3362.5|3362.5|409800
903412800000|1998-08-18 04:00:00|3450|3450|3500|3500|3531.25|3531.25|3437.5|3437.5|837400
903499200000|1998-08-19 04:00:00|3500|3500|3500|3500|3512.5|3512.5|3475|3475|626100
903585600000|1998-08-20 04:00:00|3550|3550|3412.5|3412.5|3575|3575|3412.5|3412.5|646000
903672000000|1998-08-21 04:00:00|3387.5|3387.5|3393.75|3393.75|3412.5|3412.5|3368.75|3368.75|415700
903931200000|1998-08-24 04:00:00|3393.75|3393.75|3387.5|3387.5|3450|3450|3362.5|3362.5|358800
904017600000|1998-08-25 04:00:00|3400|3400|3387.5|3387.5|3437.5|3437.5|3350|3350|523000
904104000000|1998-08-26 04:00:00|3350|3350|3337.5|3337.5|3418.75|3418.75|3337.5|3337.5|1351800
904190400000|1998-08-27 04:00:00|3287.5|3287.5|3287.5|3287.5|3312.5|3312.5|3137.5|3137.5|1202900
904276800000|1998-08-28 04:00:00|3237.5|3237.5|3200|3200|3300|3300|3181.25|3181.25|620700
904536000000|1998-08-31 04:00:00|3125|3125|3075|3075|3181.25|3181.25|3056.25|3056.25|911200
904622400000|1998-09-01 04:00:00|3031.25|3031.25|3025|3025|3062.5|3062.5|2950|2950|1027300
904708800000|1998-09-02 04:00:00|3075|3075|3025|3025|3143.75|3143.75|3018.75|3018.75|1119400
904795200000|1998-09-03 04:00:00|2975|2975|2956.25|2956.25|3025|3025|2943.75|2943.75|396000
904881600000|1998-09-04 04:00:00|2962.5|2962.5|2900|2900|2993.75|2993.75|2806.25|2806.25|541700
905227200000|1998-09-08 04:00:00|2962.5|2962.5|3162.5|3162.5|3187.5|3187.5|2893.75|2893.75|1170300
905313600000|1998-09-09 04:00:00|3162.5|3162.5|3300|3300|3300|3300|3162.5|3162.5|1118100
905400000000|1998-09-10 04:00:00|3150|3150|3100|3100|3200|3200|3087.5|3087.5|958600
905486400000|1998-09-11 04:00:00|3075|3075|3218.75|3218.75|3250|3250|3062.5|3062.5|440200
905745600000|1998-09-14 04:00:00|3218.75|3218.75|3318.75|3318.75|3325|3325|3187.5|3187.5|1190000
905832000000|1998-09-15 04:00:00|3318.75|3318.75|3300|3300|3318.75|3318.75|3237.5|3237.5|579000
905918400000|1998-09-16 04:00:00|3318.75|3318.75|3431.25|3431.25|3443.75|3443.75|3262.5|3262.5|927100
906004800000|1998-09-17 04:00:00|3375|3375|3318.75|3318.75|3375|3375|3293.75|3293.75|653400
906091200000|1998-09-18 04:00:00|3325|3325|3287.5|3287.5|3337.5|3337.5|3218.75|3218.75|717700
906350400000|1998-09-21 04:00:00|3237.5|3237.5|3300|3300|3362.5|3362.5|3200|3200|289300
906436800000|1998-09-22 04:00:00|3350|3350|3293.75|3293.75|3393.75|3393.75|3281.25|3281.25|234000
906523200000|1998-09-23 04:00:00|3287.5|3287.5|3412.5|3412.5|3412.5|3412.5|3275|3275|344400
906609600000|1998-09-24 04:00:00|3362.5|3362.5|3400|3400|3400|3400|3350|3350|466000
906696000000|1998-09-25 04:00:00|3375|3375|3493.75|3493.75|3493.75|3493.75|3325|3325|787900
906955200000|1998-09-28 04:00:00|3450|3450|3550|3550|3637.5|3637.5|3437.5|3437.5|1152100
907041600000|1998-09-29 04:00:00|3500|3500|3418.75|3418.75|3512.5|3512.5|3356.25|3356.25|1048500
907128000000|1998-09-30 04:00:00|3400|3400|3250|3250|3418.75|3418.75|3250|3250|815500
907214400000|1998-10-01 04:00:00|3262.5|3262.5|3118.75|3118.75|3293.75|3293.75|3112.5|3112.5|583400
907300800000|1998-10-02 04:00:00|3106.25|3106.25|3175|3175|3193.75|3193.75|3106.25|3106.25|666400
907560000000|1998-10-05 04:00:00|3150|3150|3050|3050|3150|3150|2956.25|2956.25|1231600
907646400000|1998-10-06 04:00:00|3062.5|3062.5|3006.25|3006.25|3075|3075|2981.25|2981.25|850600
907732800000|1998-10-07 04:00:00|3056.25|3056.25|3056.25|3056.25|3181.25|3181.25|2987.5|2987.5|501700
907819200000|1998-10-08 04:00:00|3006.25|3006.25|3075|3075|3100|3100|3000|3000|630200
907905600000|1998-10-09 04:00:00|3081.25|3081.25|3256.25|3256.25|3306.25|3306.25|3037.5|3037.5|662400
908164800000|1998-10-12 04:00:00|3262.5|3262.5|3281.25|3281.25|3300|3300|3206.25|3206.25|616500
908251200000|1998-10-13 04:00:00|3225|3225|3081.25|3081.25|3275|3275|3050|3050|1812900
908337600000|1998-10-14 04:00:00|3075|3075|3187.5|3187.5|3212.5|3212.5|3075|3075|1076400
908424000000|1998-10-15 04:00:00|3187.5|3187.5|3306.25|3306.25|3343.75|3343.75|3162.5|3162.5|715000
908510400000|1998-10-16 04:00:00|3318.75|3318.75|3431.25|3431.25|3456.25|3456.25|3318.75|3318.75|1260100
908769600000|1998-10-19 04:00:00|3400|3400|3600|3600|3668.75|3668.75|3400|3400|1223100
908856000000|1998-10-20 04:00:00|3606.25|3606.25|3500|3500|3606.25|3606.25|3468.75|3468.75|619100
908942400000|1998-10-21 04:00:00|3500|3500|3462.5|3462.5|3525|3525|3431.25|3431.25|762900
909028800000|1998-10-22 04:00:00|3475|3475|3456.25|3456.25|3475|3475|3375|3375|494100
909115200000|1998-10-23 04:00:00|3456.25|3456.25|3393.75|3393.75|3456.25|3456.25|3337.5|3337.5|822500
909378000000|1998-10-26 05:00:00|3393.75|3393.75|3281.25|3281.25|3393.75|3393.75|3256.25|3256.25|374900
909464400000|1998-10-27 05:00:00|3300|3300|3350|3350|3425|3425|3262.5|3262.5|551800
909550800000|1998-10-28 05:00:00|3350|3350|3356.25|3356.25|3412.5|3412.5|3325|3325|472300
909637200000|1998-10-29 05:00:00|3400|3400|3350|3350|3400|3400|3337.5|3337.5|357000
909723600000|1998-10-30 05:00:00|3362.5|3362.5|3312.5|3312.5|3375|3375|3300|3300|474600
909982800000|1998-11-02 05:00:00|3362.5|3362.5|3300|3300|3362.5|3362.5|3262.5|3262.5|425700
910069200000|1998-11-03 05:00:00|3275|3275|3400|3400|3425|3425|3262.5|3262.5|953700
910155600000|1998-11-04 05:00:00|3425|3425|3512.5|3512.5|3537.5|3537.5|3425|3425|1019300
910242000000|1998-11-05 05:00:00|3487.5|3487.5|3568.75|3568.75|3581.25|3581.25|3475|3475|623900
910328400000|1998-11-06 05:00:00|3562.5|3562.5|3537.5|3537.5|3593.75|3593.75|3487.5|3487.5|810700
910587600000|1998-11-09 05:00:00|3550|3550|3493.75|3493.75|3562.5|3562.5|3475|3475|473000
910674000000|1998-11-10 05:00:00|3493.75|3493.75|3462.5|3462.5|3518.75|3518.75|3450|3450|451500
910760400000|1998-11-11 05:00:00|3462.5|3462.5|3450|3450|3500|3500|3437.5|3437.5|610300
910846800000|1998-11-12 05:00:00|3437.5|3437.5|3462.5|3462.5|3481.25|3481.25|3425|3425|1805400
910933200000|1998-11-13 05:00:00|3456.25|3456.25|3512.5|3512.5|3525|3525|3450|3450|409100
911192400000|1998-11-16 05:00:00|3512.5|3512.5|3556.25|3556.25|3587.5|3587.5|3506.25|3506.25|330800
911278800000|1998-11-17 05:00:00|3581.25|3581.25|3668.75|3668.75|3700|3700|3581.25|3581.25|800200
911365200000|1998-11-18 05:00:00|3662.5|3662.5|3675|3675|3731.25|3731.25|3656.25|3656.25|695000
911451600000|1998-11-19 05:00:00|3650|3650|3593.75|3593.75|3650|3650|3562.5|3562.5|476200
911538000000|1998-11-20 05:00:00|3618.75|3618.75|3612.5|3612.5|3662.5|3662.5|3600|3600|369900
911797200000|1998-11-23 05:00:00|3612.5|3612.5|3725|3725|3737.5|3737.5|3612.5|3612.5|526700
911883600000|1998-11-24 05:00:00|3700|3700|3637.5|3637.5|3700|3700|3612.5|3612.5|468500
911970000000|1998-11-25 05:00:00|3625|3625|3618.75|3618.75|3631.25|3631.25|3506.25|3506.25|2513500
912142800000|1998-11-27 05:00:00|3606.25|3606.25|3643.75|3643.75|3643.75|3643.75|3606.25|3606.25|74700
912402000000|1998-11-30 05:00:00|3618.75|3618.75|3525|3525|3650|3650|3525|3525|325600
912488400000|1998-12-01 05:00:00|3500|3500|3556.25|3556.25|3562.5|3562.5|3500|3500|564300
912574800000|1998-12-02 05:00:00|3550|3550|3518.75|3518.75|3556.25|3556.25|3475|3475|261100
912661200000|1998-12-03 05:00:00|3500|3500|3462.5|3462.5|3518.75|3518.75|3418.75|3418.75|380700
912747600000|1998-12-04 05:00:00|3500|3500|3606.25|3606.25|3625|3625|3500|3500|567600
913006800000|1998-12-07 05:00:00|3600|3600|3693.75|3693.75|3693.75|3693.75|3537.5|3537.5|714100
913093200000|1998-12-08 05:00:00|3693.75|3693.75|3675|3675|3750|3750|3662.5|3662.5|700700
913179600000|1998-12-09 05:00:00|3675|3675|3637.5|3637.5|3700|3700|3637.5|3637.5|219300
913266000000|1998-12-10 05:00:00|3625|3625|3562.5|3562.5|3625|3625|3537.5|3537.5|127600
913352400000|1998-12-11 05:00:00|3575|3575|3512.5|3512.5|3575|3575|3468.75|3468.75|373000
913611600000|1998-12-14 05:00:00|3462.5|3462.5|3475|3475|3512.5|3512.5|3450|3450|525000
913698000000|1998-12-15 05:00:00|3475|3475|3562.5|3562.5|3600|3600|3475|3475|670500
913784400000|1998-12-16 05:00:00|3556.25|3556.25|3562.5|3562.5|3600|3600|3543.75|3543.75|561900
913870800000|1998-12-17 05:00:00|3562.5|3562.5|3612.5|3612.5|3612.5|3612.5|3543.75|3543.75|246600
913957200000|1998-12-18 05:00:00|3675|3675|3625|3625|3675|3675|3625|3625|1151000
914216400000|1998-12-21 05:00:00|3600|3600|3581.25|3581.25|3643.75|3643.75|3518.75|3518.75|600300
914302800000|1998-12-22 05:00:00|3600|3600|3593.75|3593.75|3612.5|3612.5|3575|3575|642200
914389200000|1998-12-23 05:00:00|3581.25|3581.25|3600|3600|3612.5|3612.5|3581.25|3581.25|499500
914475600000|1998-12-24 05:00:00|3581.25|3581.25|3587.5|3587.5|3625|3625|3581.25|3581.25|95500
914821200000|1998-12-28 05:00:00|3581.25|3581.25|3500|3500|3587.5|3587.5|3462.5|3462.5|908100
914907600000|1998-12-29 05:00:00|3425|3425|3512.5|3512.5|3512.5|3512.5|3425|3425|890100
914994000000|1998-12-30 05:00:00|3525|3525|3500|3500|3543.75|3543.75|3500|3500|649600
915080400000|1998-12-31 05:00:00|3500|3500|3481.25|3481.25|3512.5|3512.5|3456.25|3456.25|406900
915426000000|1999-01-04 05:00:00|3475|3475|3500|3500|3531.25|3531.25|3475|3475|432200
915512400000|1999-01-05 05:00:00|3412.5|3412.5|3525|3525|3562.5|3562.5|3400|3400|727400
915598800000|1999-01-06 05:00:00|3525|3525|3575|3575|3612.5|3612.5|3506.25|3506.25|767200
915685200000|1999-01-07 05:00:00|3550|3550|3512.5|3512.5|3550|3550|3462.5|3462.5|440900
915771600000|1999-01-08 05:00:00|3512.5|3512.5|3531.25|3531.25|3537.5|3537.5|3487.5|3487.5|480100
916030800000|1999-01-11 05:00:00|3525|3525|3443.75|3443.75|3537.5|3537.5|3412.5|3412.5|584100
916117200000|1999-01-12 05:00:00|3443.75|3443.75|3300|3300|3443.75|3443.75|3287.5|3287.5|2396000
916203600000|1999-01-13 05:00:00|3300|3300|3218.75|3218.75|3300|3300|3212.5|3212.5|760300
916290000000|1999-01-14 05:00:00|3218.75|3218.75|3200|3200|3218.75|3218.75|3143.75|3143.75|716300
916376400000|1999-01-15 05:00:00|3212.5|3212.5|3200|3200|3212.5|3212.5|3125|3125|481700
916722000000|1999-01-19 05:00:00|3175|3175|3143.75|3143.75|3187.5|3187.5|2987.5|2987.5|725800
916808400000|1999-01-20 05:00:00|3075|3075|3025|3025|3087.5|3087.5|2931.25|2931.25|739600
916894800000|1999-01-21 05:00:00|2987.5|2987.5|3037.5|3037.5|3081.25|3081.25|2975|2975|585700
916981200000|1999-01-22 05:00:00|3050|3050|3006.25|3006.25|3075|3075|3000|3000|2035500
917240400000|1999-01-25 05:00:00|3000|3000|3000|3000|3037.5|3037.5|2950|2950|3179300
917326800000|1999-01-26 05:00:00|3000|3000|3081.25|3081.25|3081.25|3081.25|3000|3000|1019400
917413200000|1999-01-27 05:00:00|3087.5|3087.5|2950|2950|3106.25|3106.25|2906.25|2906.25|712000
917499600000|1999-01-28 05:00:00|2943.75|2943.75|2943.75|2943.75|3000|3000|2931.25|2931.25|451600
917586000000|1999-01-29 05:00:00|2906.25|2906.25|2937.5|2937.5|2962.5|2962.5|2856.25|2856.25|646900
917845200000|1999-02-01 05:00:00|2900|2900|2856.25|2856.25|2912.5|2912.5|2850|2850|948000
917931600000|1999-02-02 05:00:00|2862.5|2862.5|2962.5|2962.5|2987.5|2987.5|2850|2850|891000
918018000000|1999-02-03 05:00:00|2950|2950|2975|2975|3012.5|3012.5|2925|2925|490900
918104400000|1999-02-04 05:00:00|2987.5|2987.5|3062.5|3062.5|3081.25|3081.25|2987.5|2987.5|934500
918190800000|1999-02-05 05:00:00|3025|3025|3100|3100|3100|3100|3025|3025|868100
918450000000|1999-02-08 05:00:00|3100|3100|3100|3100|3112.5|3112.5|3081.25|3081.25|962100
918536400000|1999-02-09 05:00:00|3100|3100|3025|3025|3112.5|3112.5|3025|3025|637000
918622800000|1999-02-10 05:00:00|3000|3000|3100|3100|3112.5|3112.5|2981.25|2981.25|555500
918709200000|1999-02-11 05:00:00|3062.5|3062.5|3093.75|3093.75|3162.5|3162.5|3056.25|3056.25|435700
918795600000|1999-02-12 05:00:00|3100|3100|3043.75|3043.75|3143.75|3143.75|3037.5|3037.5|302800
919141200000|1999-02-16 05:00:00|3075|3075|3206.25|3206.25|3275|3275|3075|3075|760200
919227600000|1999-02-17 05:00:00|3168.75|3168.75|3206.25|3206.25|3318.75|3318.75|3168.75|3168.75|859200
919314000000|1999-02-18 05:00:00|3262.5|3262.5|3243.75|3243.75|3268.75|3268.75|3212.5|3212.5|658400
919400400000|1999-02-19 05:00:00|3225|3225|3231.25|3231.25|3293.75|3293.75|3212.5|3212.5|314500
919659600000|1999-02-22 05:00:00|3250|3250|3318.75|3318.75|3331.25|3331.25|3250|3250|653600
919746000000|1999-02-23 05:00:00|3312.5|3312.5|3350|3350|3368.75|3368.75|3212.5|3212.5|354100
919832400000|1999-02-24 05:00:00|3337.5|3337.5|3237.5|3237.5|3375|3375|3218.75|3218.75|408700
919918800000|1999-02-25 05:00:00|3225|3225|3212.5|3212.5|3250|3250|3137.5|3137.5|357100
920005200000|1999-02-26 05:00:00|3200|3200|3237.5|3237.5|3250|3250|3175|3175|277700
920264400000|1999-03-01 05:00:00|3237.5|3237.5|3306.25|3306.25|3312.5|3312.5|3212.5|3212.5|442900
920350800000|1999-03-02 05:00:00|3300|3300|3287.5|3287.5|3312.5|3312.5|3237.5|3237.5|435300
920437200000|1999-03-03 05:00:00|3268.75|3268.75|3256.25|3256.25|3287.5|3287.5|3237.5|3237.5|268000
920523600000|1999-03-04 05:00:00|3268.75|3268.75|3281.25|3281.25|3293.75|3293.75|3243.75|3243.75|471200
920610000000|1999-03-05 05:00:00|3306.25|3306.25|3362.5|3362.5|3375|3375|3281.25|3281.25|378800
920869200000|1999-03-08 05:00:00|3362.5|3362.5|3300|3300|3362.5|3362.5|3275|3275|415400
920955600000|1999-03-09 05:00:00|3275|3275|3356.25|3356.25|3362.5|3362.5|3275|3275|355000
921042000000|1999-03-10 05:00:00|3331.25|3331.25|3356.25|3356.25|3381.25|3381.25|3293.75|3293.75|849100
921128400000|1999-03-11 05:00:00|3331.25|3331.25|3318.75|3318.75|3337.5|3337.5|3281.25|3281.25|551800
921214800000|1999-03-12 05:00:00|3343.75|3343.75|3318.75|3318.75|3343.75|3343.75|3293.75|3293.75|463700
921474000000|1999-03-15 05:00:00|3293.75|3293.75|3325|3325|3325|3325|3275|3275|454300
921560400000|1999-03-16 05:00:00|3300|3300|3287.5|3287.5|3325|3325|3262.5|3262.5|567400
921646800000|1999-03-17 05:00:00|3281.25|3281.25|3287.5|3287.5|3318.75|3318.75|3225|3225|276500
921733200000|1999-03-18 05:00:00|3250|3250|3343.75|3343.75|3343.75|3343.75|3243.75|3243.75|446300
921819600000|1999-03-19 05:00:00|3318.75|3318.75|3281.25|3281.25|3337.5|3337.5|3250|3250|500600
922078800000|1999-03-22 05:00:00|3268.75|3268.75|3293.75|3293.75|3293.75|3293.75|3231.25|3231.25|434300
922165200000|1999-03-23 05:00:00|3318.75|3318.75|3212.5|3212.5|3318.75|3318.75|3175|3175|472900
922251600000|1999-03-24 05:00:00|3225|3225|3162.5|3162.5|3237.5|3237.5|3125|3125|427100
922338000000|1999-03-25 05:00:00|3112.5|3112.5|3212.5|3212.5|3212.5|3212.5|3087.5|3087.5|483700
922424400000|1999-03-26 05:00:00|3193.75|3193.75|3206.25|3206.25|3212.5|3212.5|3150|3150|323200
922683600000|1999-03-29 05:00:00|3175|3175|3281.25|3281.25|3281.25|3281.25|3175|3175|475200
922770000000|1999-03-30 05:00:00|3281.25|3281.25|3212.5|3212.5|3281.25|3281.25|3187.5|3187.5|559300
922856400000|1999-03-31 05:00:00|3225|3225|3106.25|3106.25|3231.25|3231.25|3100|3100|662700
922942800000|1999-04-01 05:00:00|3106.25|3106.25|3187.5|3187.5|3287.5|3287.5|3106.25|3106.25|732400
923284800000|1999-04-05 04:00:00|3193.75|3193.75|3212.5|3212.5|3237.5|3237.5|3193.75|3193.75|399800
923371200000|1999-04-06 04:00:00|3187.5|3187.5|3125|3125|3200|3200|3068.75|3068.75|386800
923457600000|1999-04-07 04:00:00|3112.5|3112.5|3131.25|3131.25|3131.25|3131.25|3062.5|3062.5|261100
923544000000|1999-04-08 04:00:00|3112.5|3112.5|3062.5|3062.5|3150|3150|3037.5|3037.5|537300
923630400000|1999-04-09 04:00:00|3068.75|3068.75|3087.5|3087.5|3106.25|3106.25|3031.25|3031.25|339400
923889600000|1999-04-12 04:00:00|3075|3075|3050|3050|3100|3100|3012.5|3012.5|392200
923976000000|1999-04-13 04:00:00|3025|3025|2900|2900|3087.5|3087.5|2893.75|2893.75|856200
924062400000|1999-04-14 04:00:00|2912.5|2912.5|2981.25|2981.25|3037.5|3037.5|2887.5|2887.5|2108800
924148800000|1999-04-15 04:00:00|2993.75|2993.75|2993.75|2993.75|3075|3075|2956.25|2956.25|388900
924235200000|1999-04-16 04:00:00|3000|3000|2937.5|2937.5|3025|3025|2937.5|2937.5|437600
924494400000|1999-04-19 04:00:00|2950|2950|2912.5|2912.5|2975|2975|2850|2850|861600
924580800000|1999-04-20 04:00:00|2912.5|2912.5|2912.5|2912.5|2962.5|2962.5|2900|2900|1348100
924667200000|1999-04-21 04:00:00|2906.25|2906.25|2912.5|2912.5|2943.75|2943.75|2887.5|2887.5|958600
924753600000|1999-04-22 04:00:00|2925|2925|3043.75|3043.75|3075|3075|2900|2900|1781000
924840000000|1999-04-23 04:00:00|3050|3050|3037.5|3037.5|3068.75|3068.75|3012.5|3012.5|594200
925099200000|1999-04-26 04:00:00|3037.5|3037.5|2943.75|2943.75|3043.75|3043.75|2943.75|2943.75|621800
925185600000|1999-04-27 04:00:00|2918.75|2918.75|2900|2900|2943.75|2943.75|2887.5|2887.5|997700
925272000000|1999-04-28 04:00:00|2912.5|2912.5|2981.25|2981.25|2987.5|2987.5|2912.5|2912.5|635300
925358400000|1999-04-29 04:00:00|2981.25|2981.25|2875|2875|3031.25|3031.25|2850|2850|1488600
925444800000|1999-04-30 04:00:00|2912.5|2912.5|2868.75|2868.75|2987.5|2987.5|2868.75|2868.75|797900
925704000000|1999-05-03 04:00:00|2893.75|2893.75|3018.75|3018.75|3018.75|3018.75|2887.5|2887.5|608300
925790400000|1999-05-04 04:00:00|3018.75|3018.75|2975|2975|3043.75|3043.75|2968.75|2968.75|1039700
925876800000|1999-05-05 04:00:00|2975|2975|3000|3000|3062.5|3062.5|2962.5|2962.5|1299000
925963200000|1999-05-06 04:00:00|3037.5|3037.5|3162.5|3162.5|3187.5|3187.5|3012.5|3012.5|3588400
926049600000|1999-05-07 04:00:00|3168.75|3168.75|3300|3300|3387.5|3387.5|3168.75|3168.75|2957600
926308800000|1999-05-10 04:00:00|3306.25|3306.25|3306.25|3306.25|3312.5|3312.5|3250|3250|2500500
926395200000|1999-05-11 04:00:00|3300|3300|3337.5|3337.5|3362.5|3362.5|3268.75|3268.75|1877700
926481600000|1999-05-12 04:00:00|3412.5|3412.5|3475|3475|3500|3500|3337.5|3337.5|1680200
926568000000|1999-05-13 04:00:00|3481.25|3481.25|3600|3600|3668.75|3668.75|3450|3450|2343900
926654400000|1999-05-14 04:00:00|3525|3525|3387.5|3387.5|3531.25|3531.25|3356.25|3356.25|1900000
926913600000|1999-05-17 04:00:00|3387.5|3387.5|3368.75|3368.75|3406.25|3406.25|3337.5|3337.5|634800
927000000000|1999-05-18 04:00:00|3393.75|3393.75|3356.25|3356.25|3437.5|3437.5|3331.25|3331.25|1365000
927086400000|1999-05-19 04:00:00|3425|3425|3468.75|3468.75|3493.75|3493.75|3406.25|3406.25|884300
927172800000|1999-05-20 04:00:00|3493.75|3493.75|3475|3475|3512.5|3512.5|3475|3475|2733200
927259200000|1999-05-21 04:00:00|3475|3475|3481.25|3481.25|3481.25|3481.25|3400|3400|697800
927518400000|1999-05-24 04:00:00|3506.25|3506.25|3587.5|3587.5|3600|3600|3500|3500|1153500
927604800000|1999-05-25 04:00:00|3550|3550|3675|3675|3706.25|3706.25|3550|3550|2136700
927691200000|1999-05-26 04:00:00|3650|3650|3637.5|3637.5|3662.5|3662.5|3575|3575|1554600
927777600000|1999-05-27 04:00:00|3643.75|3643.75|3487.5|3487.5|3662.5|3662.5|3468.75|3468.75|590900
927864000000|1999-05-28 04:00:00|3512.5|3512.5|3562.5|3562.5|3606.25|3606.25|3506.25|3506.25|520500
928209600000|1999-06-01 04:00:00|3531.25|3531.25|3487.5|3487.5|3531.25|3531.25|3443.75|3443.75|538700
928296000000|1999-06-02 04:00:00|3512.5|3512.5|3456.25|3456.25|3512.5|3512.5|3412.5|3412.5|478900
928382400000|1999-06-03 04:00:00|3462.5|3462.5|3468.75|3468.75|3481.25|3481.25|3450|3450|594200
928468800000|1999-06-04 04:00:00|3475|3475|3475|3475|3475|3475|3431.25|3431.25|695100
928728000000|1999-06-07 04:00:00|3456.25|3456.25|3493.75|3493.75|3525|3525|3425|3425|522400
928814400000|1999-06-08 04:00:00|3493.75|3493.75|3406.25|3406.25|3500|3500|3393.75|3393.75|777500
928900800000|1999-06-09 04:00:00|3412.5|3412.5|3375|3375|3462.5|3462.5|3368.75|3368.75|526900
928987200000|1999-06-10 04:00:00|3375|3375|3356.25|3356.25|3406.25|3406.25|3325|3325|703700
929073600000|1999-06-11 04:00:00|3350|3350|3312.5|3312.5|3381.25|3381.25|3293.75|3293.75|354100
929332800000|1999-06-14 04:00:00|3337.5|3337.5|3381.25|3381.25|3437.5|3437.5|3331.25|3331.25|558800
929419200000|1999-06-15 04:00:00|3400|3400|3381.25|3381.25|3443.75|3443.75|3381.25|3381.25|486200
929505600000|1999-06-16 04:00:00|3393.75|3393.75|3487.5|3487.5|3525|3525|3387.5|3387.5|457400
929592000000|1999-06-17 04:00:00|3468.75|3468.75|3456.25|3456.25|3468.75|3468.75|3406.25|3406.25|716300
929678400000|1999-06-18 04:00:00|3431.25|3431.25|3425|3425|3462.5|3462.5|3368.75|3368.75|755200
929937600000|1999-06-21 04:00:00|3431.25|3431.25|3425|3425|3450|3450|3368.75|3368.75|367800
930024000000|1999-06-22 04:00:00|3425|3425|3387.5|3387.5|3425|3425|3375|3375|329000
930110400000|1999-06-23 04:00:00|3412.5|3412.5|3318.75|3318.75|3412.5|3412.5|3300|3300|568900
930196800000|1999-06-24 04:00:00|3337.5|3337.5|3287.5|3287.5|3350|3350|3243.75|3243.75|488500
930283200000|1999-06-25 04:00:00|3293.75|3293.75|3250|3250|3300|3300|3218.75|3218.75|338300
930542400000|1999-06-28 04:00:00|3250|3250|3287.5|3287.5|3293.75|3293.75|3250|3250|606000
930628800000|1999-06-29 04:00:00|3287.5|3287.5|3250|3250|3287.5|3287.5|3231.25|3231.25|668700
930715200000|1999-06-30 04:00:00|3243.75|3243.75|3181.25|3181.25|3243.75|3243.75|3162.5|3162.5|1142300
930801600000|1999-07-01 04:00:00|3156.25|3156.25|3131.25|3131.25|3181.25|3181.25|3125|3125|936600
930888000000|1999-07-02 04:00:00|3150|3150|3131.25|3131.25|3162.5|3162.5|3100|3100|1505000
931233600000|1999-07-06 04:00:00|3137.5|3137.5|3081.25|3081.25|3143.75|3143.75|3056.25|3056.25|1066400
931320000000|1999-07-07 04:00:00|3081.25|3081.25|3106.25|3106.25|3125|3125|3062.5|3062.5|861900
931406400000|1999-07-08 04:00:00|3093.75|3093.75|2981.25|2981.25|3100|3100|2950|2950|2838200
931492800000|1999-07-09 04:00:00|3037.5|3037.5|2912.5|2912.5|3093.75|3093.75|2893.75|2893.75|3451300
931752000000|1999-07-12 04:00:00|3037.5|3037.5|3025|3025|3068.75|3068.75|3000|3000|2770700
931838400000|1999-07-13 04:00:00|3050|3050|3156.25|3156.25|3237.5|3237.5|3050|3050|1536100
931924800000|1999-07-14 04:00:00|3162.5|3162.5|3243.75|3243.75|3243.75|3243.75|3162.5|3162.5|1144900
932011200000|1999-07-15 04:00:00|3287.5|3287.5|3181.25|3181.25|3287.5|3287.5|3137.5|3137.5|1150800
932097600000|1999-07-16 04:00:00|3250|3250|3300|3300|3350|3350|3212.5|3212.5|1396700
932356800000|1999-07-19 04:00:00|3300|3300|3375|3375|3387.5|3387.5|3300|3300|941600
932443200000|1999-07-20 04:00:00|3400|3400|3350|3350|3400|3400|3306.25|3306.25|1198200
932529600000|1999-07-21 04:00:00|3350|3350|3206.25|3206.25|3375|3375|3187.5|3187.5|651600
932616000000|1999-07-22 04:00:00|3231.25|3231.25|3306.25|3306.25|3325|3325|3206.25|3206.25|634500
932702400000|1999-07-23 04:00:00|3325|3325|3306.25|3306.25|3343.75|3343.75|3250|3250|476800
932961600000|1999-07-26 04:00:00|3375|3375|3356.25|3356.25|3387.5|3387.5|3306.25|3306.25|632300
933048000000|1999-07-27 04:00:00|3350|3350|3362.5|3362.5|3375|3375|3306.25|3306.25|603400
933134400000|1999-07-28 04:00:00|3387.5|3387.5|3281.25|3281.25|3418.75|3418.75|3250|3250|409200
933220800000|1999-07-29 04:00:00|3181.25|3181.25|3156.25|3156.25|3225|3225|3118.75|3118.75|1099700
933307200000|1999-07-30 04:00:00|3137.5|3137.5|3112.5|3112.5|3200|3200|3112.5|3112.5|609700
933566400000|1999-08-02 04:00:00|3150|3150|3218.75|3218.75|3268.75|3268.75|3131.25|3131.25|377100
933652800000|1999-08-03 04:00:00|3206.25|3206.25|3212.5|3212.5|3250|3250|3181.25|3181.25|442900
933739200000|1999-08-04 04:00:00|3212.5|3212.5|3256.25|3256.25|3343.75|3343.75|3206.25|3206.25|793500
933825600000|1999-08-05 04:00:00|3300|3300|3337.5|3337.5|3375|3375|3287.5|3287.5|662200
933912000000|1999-08-06 04:00:00|3312.5|3312.5|3193.75|3193.75|3337.5|3337.5|3181.25|3181.25|447400
934171200000|1999-08-09 04:00:00|3218.75|3218.75|3225|3225|3312.5|3312.5|3218.75|3218.75|322800
934257600000|1999-08-10 04:00:00|3218.75|3218.75|3137.5|3137.5|3237.5|3237.5|3112.5|3112.5|1200500
934344000000|1999-08-11 04:00:00|3162.5|3162.5|3150|3150|3187.5|3187.5|3131.25|3131.25|357500
934430400000|1999-08-12 04:00:00|3143.75|3143.75|3131.25|3131.25|3143.75|3143.75|3106.25|3106.25|412200
934516800000|1999-08-13 04:00:00|3175|3175|3143.75|3143.75|3175|3175|3118.75|3118.75|352500
934776000000|1999-08-16 04:00:00|3150|3150|3131.25|3131.25|3162.5|3162.5|3100|3100|394000
934862400000|1999-08-17 04:00:00|3143.75|3143.75|3156.25|3156.25|3168.75|3168.75|3137.5|3137.5|307100
934948800000|1999-08-18 04:00:00|3181.25|3181.25|3131.25|3131.25|3200|3200|3131.25|3131.25|600600
935035200000|1999-08-19 04:00:00|3181.25|3181.25|3250|3250|3262.5|3262.5|3162.5|3162.5|825700
935121600000|1999-08-20 04:00:00|3225|3225|3281.25|3281.25|3281.25|3281.25|3200|3200|474800
935380800000|1999-08-23 04:00:00|3256.25|3256.25|3368.75|3368.75|3368.75|3368.75|3256.25|3256.25|760100
935467200000|1999-08-24 04:00:00|3362.5|3362.5|3356.25|3356.25|3375|3375|3331.25|3331.25|444400
935553600000|1999-08-25 04:00:00|3375|3375|3350|3350|3418.75|3418.75|3331.25|3331.25|1013000
935640000000|1999-08-26 04:00:00|3362.5|3362.5|3362.5|3362.5|3412.5|3412.5|3350|3350|595900
935726400000|1999-08-27 04:00:00|3356.25|3356.25|3331.25|3331.25|3393.75|3393.75|3331.25|3331.25|450200
935985600000|1999-08-30 04:00:00|3331.25|3331.25|3237.5|3237.5|3331.25|3331.25|3193.75|3193.75|563000
936072000000|1999-08-31 04:00:00|3262.5|3262.5|3206.25|3206.25|3325|3325|3206.25|3206.25|728900
936158400000|1999-09-01 04:00:00|3225|3225|3312.5|3312.5|3337.5|3337.5|3225|3225|436400
936244800000|1999-09-02 04:00:00|3287.5|3287.5|3293.75|3293.75|3300|3300|3231.25|3231.25|605200
936331200000|1999-09-03 04:00:00|3318.75|3318.75|3375|3375|3387.5|3387.5|3312.5|3312.5|421300
936676800000|1999-09-07 04:00:00|3400|3400|3325|3325|3443.75|3443.75|3293.75|3293.75|498100
936763200000|1999-09-08 04:00:00|3331.25|3331.25|3262.5|3262.5|3406.25|3406.25|3256.25|3256.25|389200
936849600000|1999-09-09 04:00:00|3250|3250|3306.25|3306.25|3306.25|3306.25|3237.5|3237.5|301600
936936000000|1999-09-10 04:00:00|3325|3325|3287.5|3287.5|3359.375|3359.375|3287.5|3287.5|302100
937195200000|1999-09-13 04:00:00|3312.5|3312.5|3262.5|3262.5|3312.5|3312.5|3218.75|3218.75|399400
937281600000|1999-09-14 04:00:00|3250|3250|3162.5|3162.5|3262.5|3262.5|3150|3150|567800
937368000000|1999-09-15 04:00:00|3150|3150|3193.75|3193.75|3250|3250|3150|3150|369900
937454400000|1999-09-16 04:00:00|3168.75|3168.75|3187.5|3187.5|3200|3200|3112.5|3112.5|293300
937540800000|1999-09-17 04:00:00|3187.5|3187.5|3250|3250|3262.5|3262.5|3168.75|3168.75|277300
937800000000|1999-09-20 04:00:00|3256.25|3256.25|3193.75|3193.75|3275|3275|3181.25|3181.25|201500
937886400000|1999-09-21 04:00:00|3193.75|3193.75|3125|3125|3193.75|3193.75|3106.25|3106.25|312200
937972800000|1999-09-22 04:00:00|3125|3125|3068.75|3068.75|3162.5|3162.5|3025|3025|781800
938059200000|1999-09-23 04:00:00|3087.5|3087.5|3025|3025|3087.5|3087.5|3006.25|3006.25|562200
938145600000|1999-09-24 04:00:00|3000|3000|2887.5|2887.5|3000|3000|2750|2750|1785300
938404800000|1999-09-27 04:00:00|2900|2900|2912.5|2912.5|2950|2950|2875|2875|669100
938491200000|1999-09-28 04:00:00|2906.25|2906.25|2881.25|2881.25|2906.25|2906.25|2806.25|2806.25|787700
938577600000|1999-09-29 04:00:00|2856.25|2856.25|2806.25|2806.25|2887.5|2887.5|2700|2700|1230300
938664000000|1999-09-30 04:00:00|2837.5|2837.5|2750|2750|2837.5|2837.5|2743.75|2743.75|515000
938750400000|1999-10-01 04:00:00|2762.5|2762.5|2800|2800|2831.25|2831.25|2725|2725|533800
939009600000|1999-10-04 04:00:00|2775|2775|2875|2875|2906.25|2906.25|2775|2775|568100
939096000000|1999-10-05 04:00:00|2881.25|2881.25|2856.25|2856.25|2912.5|2912.5|2787.5|2787.5|372300
939182400000|1999-10-06 04:00:00|2875|2875|2918.75|2918.75|2950|2950|2868.75|2868.75|342100
939268800000|1999-10-07 04:00:00|2893.75|2893.75|2837.5|2837.5|2937.5|2937.5|2837.5|2837.5|403200
939355200000|1999-10-08 04:00:00|2862.5|2862.5|2875|2875|2956.25|2956.25|2856.25|2856.25|486000
939614400000|1999-10-11 04:00:00|2862.5|2862.5|2750|2750|2868.75|2868.75|2731.25|2731.25|797100
939700800000|1999-10-12 04:00:00|2750|2750|2712.5|2712.5|2750|2750|2687.5|2687.5|757200
939787200000|1999-10-13 04:00:00|2700|2700|2650|2650|2712.5|2712.5|2612.5|2612.5|607700
939873600000|1999-10-14 04:00:00|2625|2625|2743.75|2743.75|2743.75|2743.75|2581.25|2581.25|1008800
939960000000|1999-10-15 04:00:00|2700|2700|2643.75|2643.75|2700|2700|2600|2600|642600
940219200000|1999-10-18 04:00:00|2643.75|2643.75|2631.25|2631.25|2650|2650|2568.75|2568.75|497300
940305600000|1999-10-19 04:00:00|2637.5|2637.5|2600|2600|2668.75|2668.75|2587.5|2587.5|897900
940392000000|1999-10-20 04:00:00|2593.75|2593.75|2612.5|2612.5|2625|2625|2562.5|2562.5|687900
940478400000|1999-10-21 04:00:00|2587.5|2587.5|2556.25|2556.25|2600|2600|2537.5|2537.5|337100
940564800000|1999-10-22 04:00:00|2650|2650|2731.25|2731.25|2868.75|2868.75|2637.5|2637.5|1754000
940824000000|1999-10-25 04:00:00|2687.5|2687.5|2725|2725|2825|2825|2681.25|2681.25|631800
940910400000|1999-10-26 04:00:00|2731.25|2731.25|2668.75|2668.75|2793.75|2793.75|2662.5|2662.5|532700
940996800000|1999-10-27 04:00:00|2662.5|2662.5|2737.5|2737.5|2800|2800|2656.25|2656.25|537000
941083200000|1999-10-28 04:00:00|2850|2850|3006.25|3006.25|3125|3125|2825|2825|2245900
941169600000|1999-10-29 04:00:00|3050|3050|3200|3200|3237.5|3237.5|3050|3050|1454100
941432400000|1999-11-01 05:00:00|3200|3200|3162.5|3162.5|3225|3225|3125|3125|968200
941518800000|1999-11-02 05:00:00|3150|3150|3268.75|3268.75|3300|3300|3137.5|3137.5|883800
941605200000|1999-11-03 05:00:00|3300|3300|3200|3200|3300|3300|3162.5|3162.5|976200
941691600000|1999-11-04 05:00:00|3193.75|3193.75|3306.25|3306.25|3362.5|3362.5|3175|3175|821200
941778000000|1999-11-05 05:00:00|3500|3500|3606.25|3606.25|3625|3625|3475|3475|2723000
942037200000|1999-11-08 05:00:00|3600|3600|3581.25|3581.25|3625|3625|3575|3575|1480300
942123600000|1999-11-09 05:00:00|3575|3575|3506.25|3506.25|3581.25|3581.25|3437.5|3437.5|646700
942210000000|1999-11-10 05:00:00|3425|3425|3431.25|3431.25|3493.75|3493.75|3331.25|3331.25|1155000
942296400000|1999-11-11 05:00:00|3381.25|3381.25|3356.25|3356.25|3387.5|3387.5|3275|3275|432400
942382800000|1999-11-12 05:00:00|3356.25|3356.25|3425|3425|3443.75|3443.75|3337.5|3337.5|784700
942642000000|1999-11-15 05:00:00|3431.25|3431.25|3362.5|3362.5|3462.5|3462.5|3356.25|3356.25|391900
942728400000|1999-11-16 05:00:00|3387.5|3387.5|3475|3475|3493.75|3493.75|3381.25|3381.25|529900
942814800000|1999-11-17 05:00:00|3437.5|3437.5|3368.75|3368.75|3443.75|3443.75|3350|3350|687000
942901200000|1999-11-18 05:00:00|3368.75|3368.75|3287.5|3287.5|3387.5|3387.5|3275|3275|483900
942987600000|1999-11-19 05:00:00|3293.75|3293.75|3275|3275|3331.25|3331.25|3262.5|3262.5|323600
943246800000|1999-11-22 05:00:00|3250|3250|3137.5|3137.5|3300|3300|3112.5|3112.5|888800
943333200000|1999-11-23 05:00:00|3162.5|3162.5|3105.859|3105.859|3181.25|3181.25|3075|3075|653700
943419600000|1999-11-24 05:00:00|3125|3125|3087.5|3087.5|3131.25|3131.25|3075|3075|366900
943592400000|1999-11-26 05:00:00|3093.75|3093.75|3125|3125|3143.75|3143.75|3075|3075|224100
943851600000|1999-11-29 05:00:00|3150|3150|3018.75|3018.75|3150|3150|2975|2975|423800
943938000000|1999-11-30 05:00:00|3000|3000|3018.75|3018.75|3100|3100|3000|3000|918400
944024400000|1999-12-01 05:00:00|3043.75|3043.75|3093.75|3093.75|3125|3125|3025|3025|588300
944110800000|1999-12-02 05:00:00|3100|3100|3150|3150|3150|3150|3100|3100|482300
944197200000|1999-12-03 05:00:00|3200|3200|3175|3175|3293.75|3293.75|3162.5|3162.5|727500
944456400000|1999-12-06 05:00:00|3187.5|3187.5|3100|3100|3187.5|3187.5|3075|3075|423900
944542800000|1999-12-07 05:00:00|3037.5|3037.5|3050|3050|3118.75|3118.75|3037.5|3037.5|454200
944629200000|1999-12-08 05:00:00|3050|3050|3075|3075|3118.75|3118.75|3037.5|3037.5|538800
944715600000|1999-12-09 05:00:00|3081.25|3081.25|3068.75|3068.75|3087.5|3087.5|3018.75|3018.75|501600
944802000000|1999-12-10 05:00:00|3068.75|3068.75|3150|3150|3175|3175|3068.75|3068.75|363000
945061200000|1999-12-13 05:00:00|3150|3150|3172.656|3172.656|3218.75|3218.75|3112.5|3112.5|734400
945147600000|1999-12-14 05:00:00|3150|3150|3212.5|3212.5|3212.5|3212.5|3131.25|3131.25|680300
945234000000|1999-12-15 05:00:00|3193.75|3193.75|3225|3225|3262.5|3262.5|3193.75|3193.75|792000
945320400000|1999-12-16 05:00:00|3200|3200|3250|3250|3293.75|3293.75|3200|3200|627800
945406800000|1999-12-17 05:00:00|3300|3300|3306.25|3306.25|3312.5|3312.5|3281.25|3281.25|953900
945666000000|1999-12-20 05:00:00|3275|3275|3206.25|3206.25|3287.5|3287.5|3200|3200|739500
945752400000|1999-12-21 05:00:00|3250|3250|3300|3300|3318.75|3318.75|3250|3250|952600
945838800000|1999-12-22 05:00:00|3287.5|3287.5|3318.75|3318.75|3337.5|3337.5|3287.5|3287.5|457700
945925200000|1999-12-23 05:00:00|3350|3350|3375|3375|3393.75|3393.75|3350|3350|219600
946270800000|1999-12-27 05:00:00|3400|3400|3350|3350|3418.75|3418.75|3350|3350|496800
946357200000|1999-12-28 05:00:00|3350|3350|3337.5|3337.5|3375|3375|3312.5|3312.5|398600
946443600000|1999-12-29 05:00:00|3318.75|3318.75|3318.75|3318.75|3350|3350|3300|3300|218100
946530000000|1999-12-30 05:00:00|3375|3375|3343.75|3343.75|3406.25|3406.25|3325|3325|245700
946616400000|1999-12-31 05:00:00|3318.75|3318.75|3368.75|3368.75|3375|3375|3312.5|3312.5|101100
946875600000|2000-01-03 05:00:00|3325|3325|3300|3300|3325|3325|3262.5|3262.5|336400
946962000000|2000-01-04 05:00:00|3250|3250|3256.25|3256.25|3300|3300|3218.75|3218.75|494400
947048400000|2000-01-05 05:00:00|3256.25|3256.25|3231.25|3231.25|3331.25|3331.25|3225|3225|736000
947134800000|2000-01-06 05:00:00|3231.25|3231.25|3293.75|3293.75|3337.5|3337.5|3181.25|3181.25|660400
947221200000|2000-01-07 05:00:00|3343.75|3343.75|3425|3425|3475|3475|3331.25|3331.25|594700
947480400000|2000-01-10 05:00:00|3475|3475|3362.5|3362.5|3475|3475|3312.5|3312.5|389900
947566800000|2000-01-11 05:00:00|3337.5|3337.5|3325|3325|3375|3375|3287.5|3287.5|812900
947653200000|2000-01-12 05:00:00|3300|3300|3331.25|3331.25|3362.5|3362.5|3275|3275|561500
947739600000|2000-01-13 05:00:00|3331.25|3331.25|3400|3400|3418.75|3418.75|3331.25|3331.25|589600
947826000000|2000-01-14 05:00:00|3393.75|3393.75|3400|3400|3468.75|3468.75|3362.5|3362.5|599300
948171600000|2000-01-18 05:00:00|3375|3375|3275|3275|3375|3375|3250|3250|945900
948258000000|2000-01-19 05:00:00|3250|3250|3281.25|3281.25|3325|3325|3237.5|3237.5|988100
948344400000|2000-01-20 05:00:00|3275|3275|3262.5|3262.5|3281.25|3281.25|3225|3225|943400
948430800000|2000-01-21 05:00:00|3200|3200|3150|3150|3206.25|3206.25|3100|3100|1000300
948690000000|2000-01-24 05:00:00|3162.5|3162.5|3212.5|3212.5|3243.75|3243.75|3131.25|3131.25|586500
948776400000|2000-01-25 05:00:00|3212.5|3212.5|3137.5|3137.5|3281.25|3281.25|3125|3125|609700
948862800000|2000-01-26 05:00:00|3143.75|3143.75|3237.5|3237.5|3243.75|3243.75|3118.75|3118.75|503300
948949200000|2000-01-27 05:00:00|3200|3200|3056.25|3056.25|3237.5|3237.5|2981.25|2981.25|1316500
949035600000|2000-01-28 05:00:00|3006.25|3006.25|3000|3000|3018.75|3018.75|2931.25|2931.25|814900
949294800000|2000-01-31 05:00:00|2981.25|2981.25|3018.75|3018.75|3018.75|3018.75|2912.5|2912.5|612200
949381200000|2000-02-01 05:00:00|3000|3000|2931.25|2931.25|3000|3000|2750|2750|1023000
949467600000|2000-02-02 05:00:00|2937.5|2937.5|2787.5|2787.5|2937.5|2937.5|2750|2750|1416900
949554000000|2000-02-03 05:00:00|2787.5|2787.5|2662.5|2662.5|2787.5|2787.5|2637.5|2637.5|1374600
949640400000|2000-02-04 05:00:00|2675|2675|2675|2675|2718.75|2718.75|2575|2575|1507200
949899600000|2000-02-07 05:00:00|2675|2675|2662.5|2662.5|2700|2700|2625|2625|1126800
949986000000|2000-02-08 05:00:00|2675|2675|2631.25|2631.25|2681.25|2681.25|2612.5|2612.5|1073900
950072400000|2000-02-09 05:00:00|2625|2625|2543.75|2543.75|2643.75|2643.75|2531.25|2531.25|1127900
950158800000|2000-02-10 05:00:00|2500|2500|2450|2450|2525|2525|2418.75|2418.75|3271100
950245200000|2000-02-11 05:00:00|2456.25|2456.25|2437.5|2437.5|2475|2475|2375|2375|680900
950504400000|2000-02-14 05:00:00|2425|2425|2425|2425|2456.25|2456.25|2406.25|2406.25|436300
950590800000|2000-02-15 05:00:00|2450|2450|2431.25|2431.25|2462.5|2462.5|2418.75|2418.75|689700
950677200000|2000-02-16 05:00:00|2431.25|2431.25|2450|2450|2493.75|2493.75|2431.25|2431.25|1297000
950763600000|2000-02-17 05:00:00|2487.5|2487.5|2462.5|2462.5|2512.5|2512.5|2425|2425|562200
950850000000|2000-02-18 05:00:00|2456.25|2456.25|2362.5|2362.5|2468.75|2468.75|2312.5|2312.5|529900
951195600000|2000-02-22 05:00:00|2362.5|2362.5|2387.5|2387.5|2450|2450|2306.25|2306.25|966400
951282000000|2000-02-23 05:00:00|2375|2375|2375|2375|2412.5|2412.5|2350|2350|1101500
951368400000|2000-02-24 05:00:00|2362.5|2362.5|2275|2275|2375|2375|2225|2225|803000
951454800000|2000-02-25 05:00:00|2350|2350|2287.5|2287.5|2375|2375|2281.25|2281.25|545200
951714000000|2000-02-28 05:00:00|2318.75|2318.75|2306.25|2306.25|2362.5|2362.5|2306.25|2306.25|971800
951800400000|2000-02-29 05:00:00|2312.5|2312.5|2237.5|2237.5|2356.25|2356.25|2225|2225|1211500
951886800000|2000-03-01 05:00:00|2250|2250|2256.25|2256.25|2325|2325|2175|2175|1397000
951973200000|2000-03-02 05:00:00|2256.25|2256.25|2262.5|2262.5|2306.25|2306.25|2206.25|2206.25|1166300
952059600000|2000-03-03 05:00:00|2256.25|2256.25|2256.25|2256.25|2343.75|2343.75|2231.25|2231.25|668600
952318800000|2000-03-06 05:00:00|2231.25|2231.25|2243.75|2243.75|2268.75|2268.75|2218.75|2218.75|793900
952405200000|2000-03-07 05:00:00|2243.75|2243.75|2206.25|2206.25|2268.75|2268.75|2206.25|2206.25|885100
952491600000|2000-03-08 05:00:00|2212.5|2212.5|2175|2175|2250|2250|2137.5|2137.5|661200
952578000000|2000-03-09 05:00:00|2137.5|2137.5|2275|2275|2318.75|2318.75|2131.25|2131.25|1607800
952664400000|2000-03-10 05:00:00|2275|2275|2300|2300|2325|2325|2262.5|2262.5|634300
952923600000|2000-03-13 05:00:00|2275|2275|2250|2250|2275|2275|2225|2225|1183300
953010000000|2000-03-14 05:00:00|2250|2250|2231.25|2231.25|2350|2350|2212.5|2212.5|1030100
953096400000|2000-03-15 05:00:00|2275|2275|2387.5|2387.5|2450|2450|2268.75|2268.75|853100
953182800000|2000-03-16 05:00:00|2450|2450|2718.75|2718.75|2737.5|2737.5|2450|2450|1798200
953269200000|2000-03-17 05:00:00|2718.75|2718.75|2662.5|2662.5|2775|2775|2612.5|2612.5|1410200
953528400000|2000-03-20 05:00:00|2675|2675|2631.25|2631.25|2700|2700|2612.5|2612.5|720700
953614800000|2000-03-21 05:00:00|2606.25|2606.25|2756.25|2756.25|2775|2775|2606.25|2606.25|934700
953701200000|2000-03-22 05:00:00|2712.5|2712.5|2737.5|2737.5|2787.5|2787.5|2687.5|2687.5|794500
953787600000|2000-03-23 05:00:00|2706.25|2706.25|2825|2825|2925|2925|2706.25|2706.25|1290000
953874000000|2000-03-24 05:00:00|2887.5|2887.5|2950|2950|2993.75|2993.75|2862.5|2862.5|754100
954133200000|2000-03-27 05:00:00|2925|2925|2950|2950|2956.25|2956.25|2906.25|2906.25|1205100
954219600000|2000-03-28 05:00:00|2943.75|2943.75|3000|3000|3081.25|3081.25|2943.75|2943.75|1754800
954306000000|2000-03-29 05:00:00|2962.5|2962.5|2993.75|2993.75|3000|3000|2956.25|2956.25|775000
954392400000|2000-03-30 05:00:00|3050|3050|3262.5|3262.5|3300|3300|3031.25|3031.25|1717400
954478800000|2000-03-31 05:00:00|3268.75|3268.75|3412.5|3412.5|3431.25|3431.25|3262.5|3262.5|2262800
954734400000|2000-04-03 04:00:00|3400|3400|3400|3400|3437.5|3437.5|3343.75|3343.75|1440600
954820800000|2000-04-04 04:00:00|3487.5|3487.5|3300|3300|3500|3500|3281.25|3281.25|1644700
954907200000|2000-04-05 04:00:00|3312.5|3312.5|3268.75|3268.75|3350|3350|3268.75|3268.75|709500
954993600000|2000-04-06 04:00:00|3293.75|3293.75|3225|3225|3300|3300|3175|3175|1125800
955080000000|2000-04-07 04:00:00|3300|3300|3187.5|3187.5|3312.5|3312.5|3162.5|3162.5|626200
955339200000|2000-04-10 04:00:00|3200|3200|3212.5|3212.5|3231.25|3231.25|3150|3150|512100
955425600000|2000-04-11 04:00:00|3187.5|3187.5|3231.25|3231.25|3243.75|3243.75|3162.5|3162.5|557300
955512000000|2000-04-12 04:00:00|3300|3300|3250|3250|3325|3325|3250|3250|1086300
955598400000|2000-04-13 04:00:00|3275|3275|3287.5|3287.5|3293.75|3293.75|3212.5|3212.5|729200
955684800000|2000-04-14 04:00:00|3225|3225|3000|3000|3225|3225|2987.5|2987.5|756600
955944000000|2000-04-17 04:00:00|3100|3100|3006.25|3006.25|3100|3100|2962.5|2962.5|996200
956030400000|2000-04-18 04:00:00|3000|3000|3087.5|3087.5|3100|3100|2968.75|2968.75|622600
956116800000|2000-04-19 04:00:00|3056.25|3056.25|2987.5|2987.5|3062.5|3062.5|2962.5|2962.5|678400
956203200000|2000-04-20 04:00:00|2975|2975|3068.75|3068.75|3087.5|3087.5|2931.25|2931.25|1593500
956548800000|2000-04-24 04:00:00|3087.5|3087.5|3112.5|3112.5|3125|3125|3025|3025|1222800
956635200000|2000-04-25 04:00:00|3112.5|3112.5|3300|3300|3312.5|3312.5|3112.5|3112.5|1421500
956721600000|2000-04-26 04:00:00|3287.5|3287.5|3275|3275|3350|3350|3250|3250|976300
956808000000|2000-04-27 04:00:00|3225|3225|3325|3325|3350|3350|3162.5|3162.5|1988700
956894400000|2000-04-28 04:00:00|3350|3350|3562.5|3562.5|3637.5|3637.5|3306.25|3306.25|1365100
957153600000|2000-05-01 04:00:00|3568.75|3568.75|3525|3525|3687.5|3687.5|3481.25|3481.25|1281500
957240000000|2000-05-02 04:00:00|3556.25|3556.25|3543.75|3543.75|3575|3575|3487.5|3487.5|1008000
957326400000|2000-05-03 04:00:00|3543.75|3543.75|3362.5|3362.5|3550|3550|3356.25|3356.25|567800
957412800000|2000-05-04 04:00:00|3387.5|3387.5|3387.5|3387.5|3431.25|3431.25|3287.5|3287.5|741800
957499200000|2000-05-05 04:00:00|3400|3400|3368.75|3368.75|3400|3400|3275|3275|385500
957758400000|2000-05-08 04:00:00|3368.75|3368.75|3381.25|3381.25|3475|3475|3362.5|3362.5|552700
957844800000|2000-05-09 04:00:00|3425|3425|3400|3400|3450|3450|3343.75|3343.75|733000
957931200000|2000-05-10 04:00:00|3412.5|3412.5|3425|3425|3462.5|3462.5|3350|3350|460700
958017600000|2000-05-11 04:00:00|3425|3425|3525|3525|3537.5|3537.5|3362.5|3362.5|764000
958104000000|2000-05-12 04:00:00|3543.75|3543.75|3550|3550|3550|3550|3450|3450|706000
958363200000|2000-05-15 04:00:00|3556.25|3556.25|3706.25|3706.25|3725|3725|3550|3550|1472000
958449600000|2000-05-16 04:00:00|3712.5|3712.5|3775|3775|3812.5|3812.5|3675|3675|1424900
958536000000|2000-05-17 04:00:00|3775|3775|3675|3675|3775|3775|3662.5|3662.5|1012400
958622400000|2000-05-18 04:00:00|3675|3675|3718.75|3718.75|3768.75|3768.75|3675|3675|761900
958708800000|2000-05-19 04:00:00|3725|3725|3637.5|3637.5|3737.5|3737.5|3587.5|3587.5|687200
958968000000|2000-05-22 04:00:00|3662.5|3662.5|3762.5|3762.5|3775|3775|3618.75|3618.75|941300
959054400000|2000-05-23 04:00:00|3750|3750|3781.25|3781.25|3787.5|3787.5|3681.25|3681.25|919900
959140800000|2000-05-24 04:00:00|3762.5|3762.5|3850|3850|3875|3875|3762.5|3762.5|1314600
959227200000|2000-05-25 04:00:00|3831.25|3831.25|3787.5|3787.5|3843.75|3843.75|3725|3725|1094400
959313600000|2000-05-26 04:00:00|3762.5|3762.5|3712.5|3712.5|3762.5|3762.5|3687.5|3687.5|669200
959659200000|2000-05-30 04:00:00|3700|3700|3781.25|3781.25|3818.75|3818.75|3693.75|3693.75|626700
959745600000|2000-05-31 04:00:00|3787.5|3787.5|3750|3750|3787.5|3787.5|3693.75|3693.75|860200
959832000000|2000-06-01 04:00:00|3725|3725|3837.5|3837.5|3856.25|3856.25|3693.75|3693.75|1107800
959918400000|2000-06-02 04:00:00|3862.5|3862.5|3918.75|3918.75|3918.75|3918.75|3850|3850|572100
960177600000|2000-06-05 04:00:00|3900|3900|3875|3875|3925|3925|3825|3825|1033800
960264000000|2000-06-06 04:00:00|3837.5|3837.5|3862.5|3862.5|3875|3875|3793.75|3793.75|930900
960350400000|2000-06-07 04:00:00|3862.5|3862.5|3887.5|3887.5|3937.5|3937.5|3862.5|3862.5|914800
960436800000|2000-06-08 04:00:00|3800|3800|3787.5|3787.5|3862.5|3862.5|3712.5|3712.5|1054300
960523200000|2000-06-09 04:00:00|3781.25|3781.25|3831.25|3831.25|3843.75|3843.75|3781.25|3781.25|388100
960782400000|2000-06-12 04:00:00|3850|3850|3739.844|3739.844|3862.5|3862.5|3725|3725|449200
960868800000|2000-06-13 04:00:00|3750|3750|3793.75|3793.75|3806.25|3806.25|3731.25|3731.25|489900
960955200000|2000-06-14 04:00:00|3793.75|3793.75|3750|3750|3793.75|3793.75|3693.75|3693.75|685200
961041600000|2000-06-15 04:00:00|3743.75|3743.75|3775|3775|3781.25|3781.25|3656.25|3656.25|788700
961128000000|2000-06-16 04:00:00|3787.5|3787.5|3743.75|3743.75|3818.75|3818.75|3718.75|3718.75|1792400
961387200000|2000-06-19 04:00:00|3687.5|3687.5|3793.75|3793.75|3868.75|3868.75|3650|3650|902700
961473600000|2000-06-20 04:00:00|3768.75|3768.75|3537.5|3537.5|3768.75|3768.75|3537.5|3537.5|855300
961560000000|2000-06-21 04:00:00|3587.5|3587.5|3493.75|3493.75|3606.25|3606.25|3475|3475|683800
961646400000|2000-06-22 04:00:00|3506.25|3506.25|3418.75|3418.75|3512.5|3512.5|3375|3375|1187300
961732800000|2000-06-23 04:00:00|3468.75|3468.75|3500|3500|3575|3575|3456.25|3456.25|569500
961992000000|2000-06-26 04:00:00|3475|3475|3493.75|3493.75|3550|3550|3437.5|3437.5|558200
962078400000|2000-06-27 04:00:00|3512.5|3512.5|3506.25|3506.25|3556.25|3556.25|3493.75|3493.75|1018900
962164800000|2000-06-28 04:00:00|3500|3500|3559.375|3559.375|3618.75|3618.75|3487.5|3487.5|1245100
962251200000|2000-06-29 04:00:00|3562.5|3562.5|3637.5|3637.5|3650|3650|3531.25|3531.25|749300
962337600000|2000-06-30 04:00:00|3612.5|3612.5|3412.5|3412.5|3612.5|3612.5|3375|3375|969700
962596800000|2000-07-03 04:00:00|3400|3400|3462.5|3462.5|3500|3500|3400|3400|376800
962769600000|2000-07-05 04:00:00|3437.5|3437.5|3575|3575|3600|3600|3437.5|3437.5|837800
962856000000|2000-07-06 04:00:00|3600|3600|3556.25|3556.25|3612.5|3612.5|3487.5|3487.5|435600
962942400000|2000-07-07 04:00:00|3537.5|3537.5|3650|3650|3656.25|3656.25|3525|3525|380900
963201600000|2000-07-10 04:00:00|3650|3650|3662.5|3662.5|3706.25|3706.25|3650|3650|380600
963288000000|2000-07-11 04:00:00|3700|3700|3718.75|3718.75|3725|3725|3668.75|3668.75|492600
963374400000|2000-07-12 04:00:00|3750|3750|3875|3875|3906.25|3906.25|3743.75|3743.75|891600
963460800000|2000-07-13 04:00:00|3862.5|3862.5|3731.25|3731.25|3887.5|3887.5|3706.25|3706.25|611000
963547200000|2000-07-14 04:00:00|3750|3750|3743.75|3743.75|3806.25|3806.25|3687.5|3687.5|961900
963806400000|2000-07-17 04:00:00|3743.75|3743.75|3743.75|3743.75|3756.25|3756.25|3656.25|3656.25|738800
963892800000|2000-07-18 04:00:00|3762.5|3762.5|3793.75|3793.75|3793.75|3793.75|3731.25|3731.25|608900
963979200000|2000-07-19 04:00:00|3812.5|3812.5|3737.5|3737.5|3825|3825|3731.25|3731.25|510700
964065600000|2000-07-20 04:00:00|3743.75|3743.75|3775|3775|3781.25|3781.25|3737.5|3737.5|1209000
964152000000|2000-07-21 04:00:00|3775|3775|3743.75|3743.75|3781.25|3781.25|3706.25|3706.25|386200
964411200000|2000-07-24 04:00:00|3718.75|3718.75|3750|3750|3756.25|3756.25|3693.75|3693.75|324300
964497600000|2000-07-25 04:00:00|3750|3750|4012.5|4012.5|4050|4050|3750|3750|1617000
964584000000|2000-07-26 04:00:00|4000|4000|4252.344|4252.344|4350|4350|3987.5|3987.5|3500300
964670400000|2000-07-27 04:00:00|4250|4250|4462.5|4462.5|4487.5|4487.5|4250|4250|2379100
964756800000|2000-07-28 04:00:00|4462.5|4462.5|4475|4475|4575|4575|4437.5|4437.5|1823900
965016000000|2000-07-31 04:00:00|4475|4475|4443.75|4443.75|4531.25|4531.25|4418.75|4418.75|1577600
965102400000|2000-08-01 04:00:00|4412.5|4412.5|4425|4425|4450|4450|4375|4375|847800
965188800000|2000-08-02 04:00:00|4387.5|4387.5|4406.25|4406.25|4418.75|4418.75|4362.5|4362.5|1154700
965275200000|2000-08-03 04:00:00|4400|4400|4506.25|4506.25|4531.25|4531.25|4362.5|4362.5|1259100
965361600000|2000-08-04 04:00:00|4500|4500|4725|4725|4768.75|4768.75|4487.5|4487.5|1594900
965620800000|2000-08-07 04:00:00|4675|4675|4825|4825|4956.25|4956.25|4675|4675|1592200
965707200000|2000-08-08 04:00:00|4825|4825|4837.5|4837.5|4850|4850|4731.25|4731.25|1416200
965793600000|2000-08-09 04:00:00|4800|4800|4750|4750|4812.5|4812.5|4612.5|4612.5|1199100
965880000000|2000-08-10 04:00:00|4675|4675|4731.25|4731.25|4800|4800|4675|4675|1155000
965966400000|2000-08-11 04:00:00|4756.25|4756.25|4775|4775|4781.25|4781.25|4700|4700|581700
966225600000|2000-08-14 04:00:00|4750|4750|4768.75|4768.75|4793.75|4793.75|4706.25|4706.25|1072700
966312000000|2000-08-15 04:00:00|4743.75|4743.75|4700|4700|4775|4775|4650|4650|785900
966398400000|2000-08-16 04:00:00|4687.5|4687.5|4631.25|4631.25|4693.75|4693.75|4612.5|4612.5|617100
966484800000|2000-08-17 04:00:00|4550|4550|4693.75|4693.75|4718.75|4718.75|4550|4550|686000
966571200000|2000-08-18 04:00:00|4650|4650|4712.5|4712.5|4737.5|4737.5|4637.5|4637.5|567900
966830400000|2000-08-21 04:00:00|4775|4775|4787.5|4787.5|4806.25|4806.25|4762.5|4762.5|904800
966916800000|2000-08-22 04:00:00|4762.5|4762.5|4781.25|4781.25|4818.75|4818.75|4731.25|4731.25|637100
967003200000|2000-08-23 04:00:00|4762.5|4762.5|4668.75|4668.75|4831.25|4831.25|4612.5|4612.5|820400
967089600000|2000-08-24 04:00:00|4662.5|4662.5|4681.25|4681.25|4706.25|4706.25|4656.25|4656.25|492000
967176000000|2000-08-25 04:00:00|4631.25|4631.25|4581.25|4581.25|4687.5|4687.5|4556.25|4556.25|526600
967435200000|2000-08-28 04:00:00|4556.25|4556.25|4637.5|4637.5|4681.25|4681.25|4556.25|4556.25|438400
967521600000|2000-08-29 04:00:00|4675|4675|4625|4625|4675|4675|4568.75|4568.75|632000
967608000000|2000-08-30 04:00:00|4631.25|4631.25|4725|4725|4756.25|4756.25|4625|4625|742900
967694400000|2000-08-31 04:00:00|4700|4700|4751.563|4751.563|4812.5|4812.5|4700|4700|736500
967780800000|2000-09-01 04:00:00|4731.25|4731.25|4681.25|4681.25|4800|4800|4650|4650|559600
968126400000|2000-09-05 04:00:00|4637.5|4637.5|4712.5|4712.5|4750|4750|4625|4625|490200
968212800000|2000-09-06 04:00:00|4725|4725|4831.25|4831.25|4850|4850|4725|4725|675100
968299200000|2000-09-07 04:00:00|4831.25|4831.25|4837.5|4837.5|4843.75|4843.75|4712.5|4712.5|904300
968385600000|2000-09-08 04:00:00|4837.5|4837.5|4931.25|4931.25|4950|4950|4837.5|4837.5|2714000
968644800000|2000-09-11 04:00:00|4900|4900|5062.5|5062.5|5087.5|5087.5|4900|4900|858800
968731200000|2000-09-12 04:00:00|5012.5|5012.5|4975|4975|5062.5|5062.5|4943.75|4943.75|706700
968817600000|2000-09-13 04:00:00|5000|5000|4850|4850|5131.25|5131.25|4850|4850|5712400
968904000000|2000-09-14 04:00:00|4868.75|4868.75|4943.75|4943.75|5093.75|5093.75|4825|4825|2134000
968990400000|2000-09-15 04:00:00|4968.75|4968.75|4881.25|4881.25|5006.25|5006.25|4831.25|4831.25|1445300
969249600000|2000-09-18 04:00:00|4800|4800|4675|4675|4837.5|4837.5|4668.75|4668.75|819800
969336000000|2000-09-19 04:00:00|4693.75|4693.75|4862.5|4862.5|4887.5|4887.5|4687.5|4687.5|932200
969422400000|2000-09-20 04:00:00|4887.5|4887.5|4775|4775|4887.5|4887.5|4725|4725|688100
969508800000|2000-09-21 04:00:00|4825|4825|4831.25|4831.25|4856.25|4856.25|4800|4800|765800
969595200000|2000-09-22 04:00:00|4900|4900|5056.25|5056.25|5056.25|5056.25|4881.25|4881.25|1032300
969854400000|2000-09-25 04:00:00|5075|5075|4950|4950|5087.5|5087.5|4937.5|4937.5|677700
969940800000|2000-09-26 04:00:00|4900|4900|4943.75|4943.75|4993.75|4993.75|4900|4900|602300
970027200000|2000-09-27 04:00:00|4925|4925|4968.75|4968.75|4975|4975|4925|4925|442200
970113600000|2000-09-28 04:00:00|4925|4925|5043.75|5043.75|5050|5050|4900|4900|1132000
970200000000|2000-09-29 04:00:00|5068.75|5068.75|5037.5|5037.5|5106.25|5106.25|4931.25|4931.25|665500
970459200000|2000-10-02 04:00:00|4931.25|4931.25|5006.25|5006.25|5012.5|5012.5|4887.5|4887.5|1136600
970545600000|2000-10-03 04:00:00|5000|5000|4893.75|4893.75|5000|5000|4868.75|4868.75|628900
970632000000|2000-10-04 04:00:00|4918.75|4918.75|4818.75|4818.75|4968.75|4968.75|4800|4800|671800
970718400000|2000-10-05 04:00:00|4775|4775|4837.5|4837.5|4937.5|4937.5|4775|4775|537600
970804800000|2000-10-06 04:00:00|4800|4800|4681.25|4681.25|4843.75|4843.75|4593.75|4593.75|1001200
971064000000|2000-10-09 04:00:00|4600|4600|4581.25|4581.25|4618.75|4618.75|4550|4550|391100
971150400000|2000-10-10 04:00:00|4587.5|4587.5|4406.25|4406.25|4618.75|4618.75|4393.75|4393.75|1055600
971236800000|2000-10-11 04:00:00|4337.5|4337.5|4550|4550|4575|4575|4318.75|4318.75|1312900
971323200000|2000-10-12 04:00:00|4550|4550|4456.25|4456.25|4550|4550|4350|4350|1109000
971409600000|2000-10-13 04:00:00|4431.25|4431.25|4600|4600|4637.5|4637.5|4431.25|4431.25|904800
971668800000|2000-10-16 04:00:00|4612.5|4612.5|4618.75|4618.75|4650|4650|4575|4575|492300
971755200000|2000-10-17 04:00:00|4600|4600|4600|4600|4706.25|4706.25|4581.25|4581.25|675500
971841600000|2000-10-18 04:00:00|4606.25|4606.25|4550|4550|4606.25|4606.25|4475|4475|772400
971928000000|2000-10-19 04:00:00|4581.25|4581.25|4687.5|4687.5|4725|4725|4575|4575|559900
972014400000|2000-10-20 04:00:00|4687.5|4687.5|4718.75|4718.75|4800|4800|4687.5|4687.5|349200
972273600000|2000-10-23 04:00:00|4743.75|4743.75|4787.5|4787.5|4812.5|4812.5|4700|4700|495700
972360000000|2000-10-24 04:00:00|4850|4850|4981.25|4981.25|5018.75|5018.75|4818.75|4818.75|827100
972446400000|2000-10-25 04:00:00|4962.5|4962.5|4975|4975|5018.75|5018.75|4900|4900|647700
972532800000|2000-10-26 04:00:00|4993.75|4993.75|4812.5|4812.5|5050|5050|4775|4775|986100
972619200000|2000-10-27 04:00:00|4737.5|4737.5|4925|4925|4962.5|4962.5|4700|4700|791000
972882000000|2000-10-30 05:00:00|4937.5|4937.5|5156.25|5156.25|5187.5|5187.5|4937.5|4937.5|1259900
972968400000|2000-10-31 05:00:00|5131.25|5131.25|5125|5125|5162.5|5162.5|5062.5|5062.5|1004000
973054800000|2000-11-01 05:00:00|5125|5125|5087.5|5087.5|5125|5125|5025|5025|456500
973141200000|2000-11-02 05:00:00|5087.5|5087.5|5000|5000|5125|5125|5000|5000|593600
973227600000|2000-11-03 05:00:00|4975|4975|4812.5|4812.5|4981.25|4981.25|4800|4800|1033100
973486800000|2000-11-06 05:00:00|4831.25|4831.25|4931.25|4931.25|4962.5|4962.5|4787.5|4787.5|2220800
973573200000|2000-11-07 05:00:00|4956.25|4956.25|4987.5|4987.5|5081.25|5081.25|4937.5|4937.5|818000
973659600000|2000-11-08 05:00:00|4975|4975|4912.5|4912.5|4993.75|4993.75|4887.5|4887.5|480600
973746000000|2000-11-09 05:00:00|4925|4925|5043.75|5043.75|5100|5100|4900|4900|821400
973832400000|2000-11-10 05:00:00|4987.5|4987.5|5050|5050|5075|5075|4981.25|4981.25|555400
974091600000|2000-11-13 05:00:00|5050|5050|5100|5100|5150|5150|5050|5050|1128400
974178000000|2000-11-14 05:00:00|5125|5125|5281.25|5281.25|5331.25|5331.25|5125|5125|1235200
974264400000|2000-11-15 05:00:00|5250|5250|5187.5|5187.5|5250|5250|5131.25|5131.25|1038500
974350800000|2000-11-16 05:00:00|5175|5175|5175|5175|5200|5200|5106.25|5106.25|405600
974437200000|2000-11-17 05:00:00|5200|5200|5187.5|5187.5|5268.75|5268.75|5125|5125|772200
974696400000|2000-11-20 05:00:00|5237.5|5237.5|5137.5|5137.5|5237.5|5237.5|4975|4975|749100
974782800000|2000-11-21 05:00:00|5112.5|5112.5|5062.5|5062.5|5162.5|5162.5|5018.75|5018.75|404500
974869200000|2000-11-22 05:00:00|5100|5100|4962.5|4962.5|5150|5150|4906.25|4906.25|765300
975042000000|2000-11-24 05:00:00|4962.5|4962.5|5006.25|5006.25|5043.75|5043.75|4931.25|4931.25|392600
975301200000|2000-11-27 05:00:00|5006.25|5006.25|4881.25|4881.25|5012.5|5012.5|4837.5|4837.5|526800
975387600000|2000-11-28 05:00:00|4906.25|4906.25|5000|5000|5062.5|5062.5|4862.5|4862.5|734900
975474000000|2000-11-29 05:00:00|4950|4950|5050|5050|5068.75|5068.75|4950|4950|927500
975560400000|2000-11-30 05:00:00|5062.5|5062.5|5012.5|5012.5|5162.5|5162.5|5000|5000|1533300
975646800000|2000-12-01 05:00:00|5075|5075|5068.75|5068.75|5118.75|5118.75|5025|5025|869400
975906000000|2000-12-04 05:00:00|5093.75|5093.75|5050|5050|5093.75|5093.75|4975|4975|1076900
975992400000|2000-12-05 05:00:00|5081.25|5081.25|5150|5150|5181.25|5181.25|5056.25|5056.25|1701700
976078800000|2000-12-06 05:00:00|5200|5200|5250|5250|5375|5375|5125|5125|1198700
976165200000|2000-12-07 05:00:00|5250|5250|5412.5|5412.5|5425|5425|5200|5200|1600000
976251600000|2000-12-08 05:00:00|5600|5600|5637.5|5637.5|5700|5700|5525|5525|1644300
976510800000|2000-12-11 05:00:00|5600|5600|5518.75|5518.75|5600|5600|5512.5|5512.5|939500
976597200000|2000-12-12 05:00:00|5512.5|5512.5|5525|5525|5556.25|5556.25|5368.75|5368.75|1072200
976683600000|2000-12-13 05:00:00|5500|5500|5443.75|5443.75|5531.25|5531.25|5350|5350|1359900
976770000000|2000-12-14 05:00:00|5400|5400|5300|5300|5431.25|5431.25|5250|5250|1106100
976856400000|2000-12-15 05:00:00|5300|5300|5156.25|5156.25|5300|5300|5156.25|5156.25|1333100
977115600000|2000-12-18 05:00:00|5262.5|5262.5|5293.75|5293.75|5343.75|5343.75|5231.25|5231.25|1561900
977202000000|2000-12-19 05:00:00|5300|5300|5200|5200|5312.5|5312.5|5181.25|5181.25|1554900
977288400000|2000-12-20 05:00:00|5187.5|5187.5|5150|5150|5218.75|5218.75|5125|5125|880300
977374800000|2000-12-21 05:00:00|5150|5150|5200|5200|5212.5|5212.5|5112.5|5112.5|1133500
977461200000|2000-12-22 05:00:00|5225|5225|5200|5200|5237.5|5237.5|5168.75|5168.75|1239600
977806800000|2000-12-26 05:00:00|5200|5200|5493.75|5493.75|5543.75|5543.75|5187.5|5187.5|902100
977893200000|2000-12-27 05:00:00|5456.25|5456.25|5575|5575|5625|5625|5437.5|5437.5|867000
977979600000|2000-12-28 05:00:00|5500|5500|5450|5450|5531.25|5531.25|5400|5400|689800
978066000000|2000-12-29 05:00:00|5525|5525|5431.25|5431.25|5550|5550|5418.75|5418.75|586500
978411600000|2001-01-02 05:00:00|5443.75|5443.75|5137.5|5137.5|5443.75|5443.75|5062.5|5062.5|1171400
978498000000|2001-01-03 05:00:00|5162.5|5162.5|5087.5|5087.5|5237.5|5237.5|5050|5050|1096800
978584400000|2001-01-04 05:00:00|5025|5025|4850|4850|5037.5|5037.5|4725|4725|1794100
978670800000|2001-01-05 05:00:00|4850|4850|4762.5|4762.5|4900|4900|4756.25|4756.25|1245600
978930000000|2001-01-08 05:00:00|4825|4825|4900|4900|4925|4925|4800|4800|1085800
979016400000|2001-01-09 05:00:00|4875|4875|4787.5|4787.5|4918.75|4918.75|4756.25|4756.25|1118700
979102800000|2001-01-10 05:00:00|4737.5|4737.5|4737.5|4737.5|4825|4825|4737.5|4737.5|1754300
979189200000|2001-01-11 05:00:00|4737.5|4737.5|4731.25|4731.25|4843.75|4843.75|4725|4725|1019600
979275600000|2001-01-12 05:00:00|4725|4725|4512.5|4512.5|4725|4725|4387.5|4387.5|2694200
979621200000|2001-01-16 05:00:00|4512.5|4512.5|4631.25|4631.25|4737.5|4737.5|4500|4500|1835500
979707600000|2001-01-17 05:00:00|4606.25|4606.25|4556.25|4556.25|4656.25|4656.25|4556.25|4556.25|915000
979794000000|2001-01-18 05:00:00|4650|4650|4562.5|4562.5|4662.5|4662.5|4475|4475|1742500
979880400000|2001-01-19 05:00:00|4537.5|4537.5|4506.25|4506.25|4587.5|4587.5|4481.25|4481.25|851900
980139600000|2001-01-22 05:00:00|4518.75|4518.75|4675|4675|4750|4750|4512.5|4512.5|894400
980226000000|2001-01-23 05:00:00|4312.5|4312.5|4806.25|4806.25|4818.75|4818.75|4306.25|4306.25|3031100
980312400000|2001-01-24 05:00:00|4750|4750|4900|4900|4943.75|4943.75|4725|4725|1765000
980398800000|2001-01-25 05:00:00|4850|4850|4937.5|4937.5|4937.5|4937.5|4837.5|4837.5|1313200
980485200000|2001-01-26 05:00:00|4900|4900|4831.25|4831.25|4937.5|4937.5|4806.25|4806.25|765000
980744400000|2001-01-29 05:00:00|4745|4745|4774|4774|4834|4834|4744|4744|863100
980830800000|2001-01-30 05:00:00|4774|4774|4860|4860|4860|4860|4753|4753|1540100
980917200000|2001-01-31 05:00:00|4835|4835|4802|4802|4850|4850|4740|4740|806600
981003600000|2001-02-01 05:00:00|4803|4803|4710|4710|4849|4849|4688|4688|1239300
981090000000|2001-02-02 05:00:00|4700|4700|4800|4800|4809|4809|4692|4692|1297400
981349200000|2001-02-05 05:00:00|4800|4800|4956|4956|4956|4956|4782|4782|990300
981435600000|2001-02-06 05:00:00|4956|4956|4839|4839|5000|5000|4820|4820|1045100
981522000000|2001-02-07 05:00:00|4750|4750|4804|4804|4930|4930|4750|4750|1224500
981608400000|2001-02-08 05:00:00|4900|4900|4845|4845|4900|4900|4822|4822|716900
981694800000|2001-02-09 05:00:00|4760|4760|4812|4812|4853|4853|4740|4740|829000
981954000000|2001-02-12 05:00:00|4875|4875|4910|4910|4932|4932|4865|4865|481800
982040400000|2001-02-13 05:00:00|4900|4900|4902|4902|4975|4975|4775|4775|893300
982126800000|2001-02-14 05:00:00|4895|4895|4890|4890|4940|4940|4886|4886|734200
982213200000|2001-02-15 05:00:00|4830|4830|4840|4840|4900|4900|4785|4785|794200
982299600000|2001-02-16 05:00:00|4865|4865|4861|4861|4904|4904|4825|4825|412600
982645200000|2001-02-20 05:00:00|4825|4825|4689|4689|4833|4833|4642|4642|996300
982731600000|2001-02-21 05:00:00|4640|4640|4538|4538|4681|4681|4537|4537|771600
982818000000|2001-02-22 05:00:00|4545|4545|4595|4595|4628|4628|4491|4491|856100
982904400000|2001-02-23 05:00:00|4620|4620|4554|4554|4620|4620|4472|4472|896000
983163600000|2001-02-26 05:00:00|4554|4554|4645|4645|4645|4645|4540|4540|539500
983250000000|2001-02-27 05:00:00|4670|4670|4721|4721|4769|4769|4645|4645|1098300
983336400000|2001-02-28 05:00:00|4800|4800|4629|4629|4800|4800|4615|4615|749300
983422800000|2001-03-01 05:00:00|4630|4630|4660|4660|4705|4705|4555|4555|611200
983509200000|2001-03-02 05:00:00|4700|4700|4705|4705|4795|4795|4641|4641|737300
983768400000|2001-03-05 05:00:00|4740|4740|4692|4692|4740|4740|4590|4590|505100
983854800000|2001-03-06 05:00:00|4775|4775|4588|4588|4775|4775|4575|4575|861400
983941200000|2001-03-07 05:00:00|4588|4588|4615|4615|4645|4645|4585|4585|978300
984027600000|2001-03-08 05:00:00|4700|4700|4761|4761|4765|4765|4660|4660|993700
984114000000|2001-03-09 05:00:00|4625|4625|4615|4615|4690|4690|4594|4594|1165900
984373200000|2001-03-12 05:00:00|4621|4621|4446|4446|4649|4649|4444|4444|1005800
984459600000|2001-03-13 05:00:00|4479|4479|4445|4445|4500|4500|4372|4372|992900
984546000000|2001-03-14 05:00:00|4370|4370|4352|4352|4378|4378|4280|4280|1092100
984632400000|2001-03-15 05:00:00|4375|4375|4373|4373|4399|4399|4350|4350|1127300
984718800000|2001-03-16 05:00:00|4265|4265|4313|4313|4409|4409|4265|4265|1368700
984978000000|2001-03-19 05:00:00|4338|4338|4217|4217|4338|4338|4157|4157|1308500
985064400000|2001-03-20 05:00:00|4275|4275|4218|4218|4324|4324|4218|4218|904600
985150800000|2001-03-21 05:00:00|4135|4135|4148|4148|4192|4192|4100|4100|1420800
985237200000|2001-03-22 05:00:00|4163|4163|4025|4025|4164|4164|3957|3957|2488700
985323600000|2001-03-23 05:00:00|4100|4100|4040|4040|4136|4136|4018|4018|2424900
985582800000|2001-03-26 05:00:00|4120|4120|4064|4064|4120|4120|4063|4063|1543900
985669200000|2001-03-27 05:00:00|4070|4070|4115|4115|4125|4125|4000|4000|1845400
985755600000|2001-03-28 05:00:00|4200|4200|4195|4195|4212|4212|4115|4115|2205300
985842000000|2001-03-29 05:00:00|4200|4200|4323|4323|4335|4335|4180|4180|2401300
985928400000|2001-03-30 05:00:00|4450|4450|4405|4405|4495|4495|4398|4398|1738300
986184000000|2001-04-02 04:00:00|4470|4470|4444|4444|4540|4540|4403|4403|1345600
986270400000|2001-04-03 04:00:00|4390|4390|4260|4260|4390|4390|4250|4250|1185700
986356800000|2001-04-04 04:00:00|4295|4295|4223|4223|4300|4300|4167|4167|814000
986443200000|2001-04-05 04:00:00|4300|4300|4325|4325|4344|4344|4262|4262|730100
986529600000|2001-04-06 04:00:00|4320|4320|4190|4190|4350|4350|4175|4175|940100
986788800000|2001-04-09 04:00:00|4165|4165|4153|4153|4205|4205|4139|4139|974000
986875200000|2001-04-10 04:00:00|4128|4128|4229|4229|4260|4260|4128|4128|1023600
986961600000|2001-04-11 04:00:00|4220|4220|4221|4221|4260|4260|4200|4200|738700
987048000000|2001-04-12 04:00:00|4245|4245|4226|4226|4260|4260|4196|4196|1146300
987393600000|2001-04-16 04:00:00|4246|4246|4350|4350|4350|4350|4199|4199|1080600
987480000000|2001-04-17 04:00:00|4250|4250|4290|4290|4296|4296|4231|4231|856700
987566400000|2001-04-18 04:00:00|4400|4400|4349|4349|4400|4400|4295|4295|1526000
987652800000|2001-04-19 04:00:00|4348|4348|4335|4335|4450|4450|4310|4310|1217800
987739200000|2001-04-20 04:00:00|4360|4360|4280|4280|4360|4360|4280|4280|1495200
987998400000|2001-04-23 04:00:00|4305|4305|4312|4312|4325|4325|4273|4273|879500
988084800000|2001-04-24 04:00:00|4350|4350|4238|4238|4360|4360|4177|4177|1845800
988171200000|2001-04-25 04:00:00|4230|4230|4277|4277|4308|4308|4210|4210|1575300
988257600000|2001-04-26 04:00:00|4280|4280|4405|4405|4465|4465|4261|4261|1567300
988344000000|2001-04-27 04:00:00|4403|4403|4532|4532|4550|4550|4403|4403|1256400
988603200000|2001-04-30 04:00:00|4526|4526|4510|4510|4579|4579|4477|4477|764500
988689600000|2001-05-01 04:00:00|4501|4501|4548|4548|4569|4569|4490|4490|815700
988776000000|2001-05-02 04:00:00|4550|4550|4500|4500|4560|4560|4470|4470|871400
988862400000|2001-05-03 04:00:00|4475|4475|4482|4482|4500|4500|4402|4402|819000
988948800000|2001-05-04 04:00:00|4430|4430|4537|4537|4554|4554|4430|4430|729100
989208000000|2001-05-07 04:00:00|4512|4512|4516|4516|4580|4580|4502|4502|636000
989294400000|2001-05-08 04:00:00|4550|4550|4557|4557|4586|4586|4521|4521|1047500
989380800000|2001-05-09 04:00:00|4560|4560|4616|4616|4670|4670|4550|4550|1205000
989467200000|2001-05-10 04:00:00|4600|4600|4596|4596|4629|4629|4580|4580|1363400
989553600000|2001-05-11 04:00:00|4600|4600|4655|4655|4690|4690|4595|4595|667200
989812800000|2001-05-14 04:00:00|4659|4659|4698|4698|4705|4705|4650|4650|511100
989899200000|2001-05-15 04:00:00|4657|4657|4745|4745|4750|4750|4657|4657|896900
989985600000|2001-05-16 04:00:00|4670|4670|4843|4843|4870|4870|4670|4670|961200
990072000000|2001-05-17 04:00:00|4844|4844|4780|4780|4847|4847|4780|4780|1085700
990158400000|2001-05-18 04:00:00|4793|4793|4838|4838|4849|4849|4792|4792|772700
990417600000|2001-05-21 04:00:00|4840|4840|4925|4925|4925|4925|4840|4840|1849900
990504000000|2001-05-22 04:00:00|4950|4950|4957|4957|4975|4975|4890|4890|1000700
990590400000|2001-05-23 04:00:00|4935|4935|4965|4965|4980|4980|4934|4934|1028900
990676800000|2001-05-24 04:00:00|4970|4970|4964|4964|4998|4998|4925|4925|1147500
990763200000|2001-05-25 04:00:00|4939|4939|4930|4930|4991|4991|4893|4893|644200
991108800000|2001-05-29 04:00:00|4950|4950|4984|4984|5015|5015|4932|4932|1314000
991195200000|2001-05-30 04:00:00|4950|4950|5030|5030|5045|5045|4950|4950|1265900
991281600000|2001-05-31 04:00:00|5030|5030|5060|5060|5060|5060|5015|5015|1276500
991368000000|2001-06-01 04:00:00|5035|5035|4958|4958|5035|5035|4938|4938|966900
991627200000|2001-06-04 04:00:00|4950|4950|4975|4975|5010|5010|4940|4940|673200
991713600000|2001-06-05 04:00:00|4970|4970|5073|5073|5075|5075|4922|4922|1072300
991800000000|2001-06-06 04:00:00|5050|5050|5025|5025|5055|5055|4998|4998|860600
991886400000|2001-06-07 04:00:00|5000|5000|4990|4990|5040|5040|4945|4945|901800
991972800000|2001-06-08 04:00:00|4995|4995|4977|4977|4995|4995|4935|4935|452000
992232000000|2001-06-11 04:00:00|4953|4953|4992|4992|5000|5000|4953|4953|598400
992318400000|2001-06-12 04:00:00|4962|4962|5030|5030|5030|5030|4930|4930|1407000
992404800000|2001-06-13 04:00:00|5025|5025|5101|5101|5130|5130|5025|5025|846100
992491200000|2001-06-14 04:00:00|5055|5055|5160|5160|5185|5185|5055|5055|1939400
992577600000|2001-06-15 04:00:00|5155|5155|5185|5185|5215|5215|5146|5146|1451500
992836800000|2001-06-18 04:00:00|5132|5132|5193|5193|5199|5199|5132|5132|873300
992923200000|2001-06-19 04:00:00|5175|5175|5165|5165|5190|5190|5152|5152|815900
993009600000|2001-06-20 04:00:00|5150|5150|5212|5212|5239|5239|5145|5145|1023900
993096000000|2001-06-21 04:00:00|5135|5135|5193|5193|5200|5200|5122|5122|1633300
993182400000|2001-06-22 04:00:00|5197|5197|5165|5165|5201|5201|5150|5150|1051300
993441600000|2001-06-25 04:00:00|5145|5145|5100|5100|5176|5176|5095|5095|520100
993528000000|2001-06-26 04:00:00|5015|5015|5195|5195|5208|5208|5015|5015|1046100
993614400000|2001-06-27 04:00:00|5110|5110|5203|5203|5250|5250|5110|5110|1271300
993700800000|2001-06-28 04:00:00|5203|5203|5178|5178|5300|5300|5175|5175|1008000
993787200000|2001-06-29 04:00:00|5178|5178|5070|5070|5178|5178|5050|5050|1638800
994046400000|2001-07-02 04:00:00|5020|5020|5079|5079|5109|5109|5015|5015|991800
994132800000|2001-07-03 04:00:00|5080|5080|5079|5079|5120|5120|5053|5053|360800
994305600000|2001-07-05 04:00:00|5079|5079|5041|5041|5090|5090|5028|5028|575600
994392000000|2001-07-06 04:00:00|5040|5040|4980|4980|5040|5040|4950|4950|816000
994651200000|2001-07-09 04:00:00|4970|4970|4961|4961|4985|4985|4954|4954|658700
994737600000|2001-07-10 04:00:00|4961|4961|4884|4884|4970|4970|4884|4884|1731400
994824000000|2001-07-11 04:00:00|4834|4834|4815|4815|4865|4865|4800|4800|896400
994910400000|2001-07-12 04:00:00|4815|4815|4853|4853|4886|4886|4810|4810|948600
994996800000|2001-07-13 04:00:00|4850|4850|4875|4875|4902|4902|4848|4848|788800
995256000000|2001-07-16 04:00:00|4876|4876|4892|4892|4930|4930|4875|4875|900200
995342400000|2001-07-17 04:00:00|4350|4350|4325|4325|4463|4463|4240|4240|10192000
995428800000|2001-07-18 04:00:00|4394|4394|4475|4475|4500|4500|4326|4326|3160900
995515200000|2001-07-19 04:00:00|4470|4470|4360|4360|4480|4480|4360|4360|1829800
995601600000|2001-07-20 04:00:00|4000|4000|4085|4085|4220|4220|4000|4000|4877500
995860800000|2001-07-23 04:00:00|4080|4080|4025|4025|4105|4105|4025|4025|2109600
995947200000|2001-07-24 04:00:00|4050|4050|4190|4190|4250|4250|4050|4050|3197700
996033600000|2001-07-25 04:00:00|4210|4210|4295|4295|4301|4301|4202|4202|1893300
996120000000|2001-07-26 04:00:00|4230|4230|4340|4340|4371|4371|4230|4230|1446000
996206400000|2001-07-27 04:00:00|4330|4330|4414|4414|4445|4445|4315|4315|1595700
996465600000|2001-07-30 04:00:00|4420|4420|4415|4415|4445|4445|4379|4379|1414000
996552000000|2001-07-31 04:00:00|4415|4415|4385|4385|4455|4455|4375|4375|956400
996638400000|2001-08-01 04:00:00|4430|4430|4355|4355|4430|4430|4355|4355|930800
996724800000|2001-08-02 04:00:00|4330|4330|4241|4241|4335|4335|4215|4215|2298800
996811200000|2001-08-03 04:00:00|4235|4235|4259|4259|4266|4266|4216|4216|1931000
997070400000|2001-08-06 04:00:00|4260|4260|4245|4245|4280|4280|4236|4236|1855300
997156800000|2001-08-07 04:00:00|4245|4245|4245|4245|4256|4256|4230|4230|1913300
997243200000|2001-08-08 04:00:00|4243|4243|4245|4245|4256|4256|4230|4230|1339300
997329600000|2001-08-09 04:00:00|4244|4244|4309|4309|4320|4320|4231|4231|1277300
997416000000|2001-08-10 04:00:00|4300|4300|4301|4301|4323|4323|4297|4297|1489300
997675200000|2001-08-13 04:00:00|4305|4305|4315|4315|4323|4323|4290|4290|1089700
997761600000|2001-08-14 04:00:00|4400|4400|4384|4384|4405|4405|4369|4369|1133300
997848000000|2001-08-15 04:00:00|4375|4375|4385|4385|4398|4398|4369|4369|1547600
997934400000|2001-08-16 04:00:00|4385|4385|4405|4405|4425|4425|4370|4370|1269200
998020800000|2001-08-17 04:00:00|4385|4385|4411|4411|4411|4411|4380|4380|1258800
998280000000|2001-08-20 04:00:00|4425|4425|4401|4401|4465|4465|4400|4400|1953900
998366400000|2001-08-21 04:00:00|4420|4420|4384|4384|4440|4440|4381|4381|1594800
998452800000|2001-08-22 04:00:00|4384|4384|4328|4328|4384|4384|4317|4317|966300
998539200000|2001-08-23 04:00:00|4330|4330|4385|4385|4405|4405|4330|4330|899400
998625600000|2001-08-24 04:00:00|4380|4380|4395|4395|4434|4434|4367|4367|660100
998884800000|2001-08-27 04:00:00|4395|4395|4365|4365|4407|4407|4365|4365|680100
998971200000|2001-08-28 04:00:00|4345|4345|4321|4321|4380|4380|4310|4310|851100
999057600000|2001-08-29 04:00:00|4315|4315|4265|4265|4319|4319|4250|4250|995100
999144000000|2001-08-30 04:00:00|4265|4265|4224|4224|4285|4285|4194|4194|1108100
999230400000|2001-08-31 04:00:00|4224|4224|4203|4203|4255|4255|4190|4190|689700
999576000000|2001-09-04 04:00:00|4180|4180|4200|4200|4246|4246|4170|4170|660400
999662400000|2001-09-05 04:00:00|4200|4200|4201|4201|4220|4220|4161|4161|1026700
999748800000|2001-09-06 04:00:00|4201|4201|4120|4120|4203|4203|4103|4103|731300
999835200000|2001-09-07 04:00:00|4119|4119|4072|4072|4152|4152|4045|4045|925900
1000094400000|2001-09-10 04:00:00|4072|4072|4125|4125|4201|4201|4055|4055|988800
1000699200000|2001-09-17 04:00:00|3400|3400|3812|3812|3875|3875|3400|3400|3957500
1000785600000|2001-09-18 04:00:00|3800|3800|3787|3787|3815|3815|3750|3750|2026100
1000872000000|2001-09-19 04:00:00|3775|3775|3781|3781|3815|3815|3715|3715|2376000
1000958400000|2001-09-20 04:00:00|3781|3781|3647|3647|3781|3781|3624|3624|1736900
1001044800000|2001-09-21 04:00:00|3500|3500|3550|3550|3557|3557|3479|3479|2045300
1001304000000|2001-09-24 04:00:00|3675|3675|3794|3794|3804|3804|3655|3655|1087500
1001390400000|2001-09-25 04:00:00|3850|3850|3917|3917|3961|3961|3810|3810|1953800
1001476800000|2001-09-26 04:00:00|3925|3925|3915|3915|3979|3979|3903|3903|1529200
1001563200000|2001-09-27 04:00:00|3914|3914|4055|4055|4060|4060|3914|3914|1589100
1001649600000|2001-09-28 04:00:00|4056|4056|4122|4122|4200|4200|4055|4055|2535500
1001908800000|2001-10-01 04:00:00|4122|4122|4030|4030|4123|4123|4020|4020|937300
1001995200000|2001-10-02 04:00:00|4030|4030|4135|4135|4135|4135|4022|4022|778400
1002081600000|2001-10-03 04:00:00|4140|4140|4540|4540|4560|4560|4140|4140|3006900
1002168000000|2001-10-04 04:00:00|4540|4540|4570|4570|4622|4622|4470|4470|1947700
1002254400000|2001-10-05 04:00:00|4571|4571|4435|4435|4595|4595|4414|4414|1847600
1002513600000|2001-10-08 04:00:00|4410|4410|4400|4400|4411|4411|4317|4317|741500
1002600000000|2001-10-09 04:00:00|4400|4400|4567|4567|4675|4675|4384|4384|1810400
1002686400000|2001-10-10 04:00:00|4592|4592|4703|4703|4715|4715|4586|4586|2513500
1002772800000|2001-10-11 04:00:00|5070|5070|5130|5130|5165|5165|4996|4996|5296100
1002859200000|2001-10-12 04:00:00|5105|5105|5150|5150|5150|5150|5050|5050|2669700
1003118400000|2001-10-15 04:00:00|5081|5081|5095|5095|5105|5105|5010|5010|1598500
1003204800000|2001-10-16 04:00:00|5080|5080|5142|5142|5142|5142|5060|5060|1679800
1003291200000|2001-10-17 04:00:00|5149|5149|5048|5048|5149|5149|5018|5018|889000
1003377600000|2001-10-18 04:00:00|5043|5043|4858|4858|5045|5045|4845|4845|1080600
1003464000000|2001-10-19 04:00:00|4800|4800|4774|4774|4825|4825|4634|4634|2002000
1003723200000|2001-10-22 04:00:00|4764|4764|5018|5018|5030|5030|4750|4750|2144900
1003809600000|2001-10-23 04:00:00|4870|4870|4925|4925|4992|4992|4745|4745|2752200
1003896000000|2001-10-24 04:00:00|4925|4925|4959|4959|4960|4960|4878|4878|2324600
1003982400000|2001-10-25 04:00:00|4895|4895|4890|4890|4920|4920|4880|4880|1531000
1004068800000|2001-10-26 04:00:00|4915|4915|4996|4996|5024|5024|4912|4912|1224000
1004331600000|2001-10-29 05:00:00|5000|5000|4932|4932|5000|5000|4916|4916|789000
1004418000000|2001-10-30 05:00:00|4900|4900|4851|4851|4901|4901|4781|4781|1233700
1004504400000|2001-10-31 05:00:00|4805|4805|4590|4590|4818.9|4818.9|4590|4590|1703000
1004590800000|2001-11-01 05:00:00|4615|4615|4801|4801|4806|4806|4596|4596|1848500
1004677200000|2001-11-02 05:00:00|4750|4750|4890|4890|4901|4901|4750|4750|1589100
1004936400000|2001-11-05 05:00:00|4890|4890|4920|4920|4970|4970|4780|4780|2627000
1005022800000|2001-11-06 05:00:00|4910|4910|4964|4964|4974|4974|4890|4890|1342800
1005109200000|2001-11-07 05:00:00|4934|4934|4899|4899|4963|4963|4860|4860|829100
1005195600000|2001-11-08 05:00:00|4900|4900|4844|4844|4909|4909|4835|4835|1246600
1005282000000|2001-11-09 05:00:00|4790|4790|4694|4694|4815|4815|4680|4680|1633600
1005541200000|2001-11-12 05:00:00|4640|4640|4644|4644|4660|4660|4535|4535|1377700
1005627600000|2001-11-13 05:00:00|4652|4652|4720|4720|4790|4790|4651|4651|1163000
1005714000000|2001-11-14 05:00:00|4740|4740|4725|4725|4760|4760|4696|4696|1057700
1005800400000|2001-11-15 05:00:00|4720|4720|4711|4711|4797|4797|4695|4695|776200
1005886800000|2001-11-16 05:00:00|4711|4711|4727|4727|4769|4769|4701|4701|764800
1006146000000|2001-11-19 05:00:00|4727|4727|4800|4800|4817|4817|4720|4720|962600
1006232400000|2001-11-20 05:00:00|4800|4800|4750|4750|4803|4803|4746|4746|749300
1006318800000|2001-11-21 05:00:00|4750|4750|4713|4713|4751|4751|4688|4688|639100
1006491600000|2001-11-23 05:00:00|4713|4713|4719|4719|4728|4728|4695|4695|441500
1006750800000|2001-11-26 05:00:00|4700|4700|4715|4715|4719|4719|4671|4671|814300
1006837200000|2001-11-27 05:00:00|4707|4707|4735|4735|4760|4760|4680|4680|1987800
1006923600000|2001-11-28 05:00:00|4735|4735|4720|4720|4764|4764|4704|4704|1054200
1007010000000|2001-11-29 05:00:00|4710|4710|4774|4774|4785|4785|4700|4700|747300
1007096400000|2001-11-30 05:00:00|4765|4765|4708|4708|4769|4769|4700|4700|1197800
1007355600000|2001-12-03 05:00:00|4605|4605|4610|4610|4651|4651|4598|4598|1467200
1007442000000|2001-12-04 05:00:00|4670|4670|4690|4690|4690|4690|4581|4581|2177500
1007528400000|2001-12-05 05:00:00|4690|4690|4737|4737|4743|4743|4670|4670|1098400
1007614800000|2001-12-06 05:00:00|4705|4705|4702|4702|4751|4751|4688|4688|1227600
1007701200000|2001-12-07 05:00:00|4680|4680|4679|4679|4760|4760|4679|4679|977500
1007960400000|2001-12-10 05:00:00|4679|4679|4635|4635|4705|4705|4599|4599|2016300
1008046800000|2001-12-11 05:00:00|4671|4671|4738|4738|4800|4800|4655|4655|2501200
1008133200000|2001-12-12 05:00:00|4737|4737|4638|4638|4800|4800|4630|4630|3729700
1008219600000|2001-12-13 05:00:00|4525|4525|4360|4360|4566|4566|4315|4315|5471300
1008306000000|2001-12-14 05:00:00|4375|4375|4500|4500|4520|4520|4350|4350|4403700
1008565200000|2001-12-17 05:00:00|4500|4500|4425|4425|4500|4500|4406|4406|2147800
1008651600000|2001-12-18 05:00:00|4375|4375|4433|4433|4460|4460|4375|4375|1543400
1008738000000|2001-12-19 05:00:00|4435|4435|4486|4486|4492|4492|4396|4396|929100
1008824400000|2001-12-20 05:00:00|4486|4486|4445|4445|4626|4626|4421|4421|768700
1008910800000|2001-12-21 05:00:00|4410|4410|4352|4352|4422|4422|4335|4335|1802400
1009170000000|2001-12-24 05:00:00|4352|4352|4341|4341|4365|4365|4333|4333|492300
1009342800000|2001-12-26 05:00:00|4350|4350|4336|4336|4370|4370|4335|4335|852100
1009429200000|2001-12-27 05:00:00|4310|4310|4394|4394|4420|4420|4301|4301|653500
1009515600000|2001-12-28 05:00:00|4365|4365|4414|4414|4460|4460|4350|4350|979700
1009774800000|2001-12-31 05:00:00|4451|4451|4397|4397|4461|4461|4397|4397|744100
1009947600000|2002-01-02 05:00:00|4415|4415|4362|4362|4418|4418|4310|4310|883900
1010034000000|2002-01-03 05:00:00|4352|4352|4335|4335|4373|4373|4291|4291|860900
1010120400000|2002-01-04 05:00:00|4338|4338|4349|4349|4351|4351|4311|4311|1020100
1010379600000|2002-01-07 05:00:00|4350|4350|4285|4285|4350|4350|4285|4285|1238100
1010466000000|2002-01-08 05:00:00|4286|4286|4242|4242|4295|4295|4198|4198|875400
1010552400000|2002-01-09 05:00:00|4240|4240|4212|4212|4305|4305|4168|4168|1616800
1010638800000|2002-01-10 05:00:00|4125|4125|4150|4150|4175|4175|4115|4115|1321700
1010725200000|2002-01-11 05:00:00|4145|4145|4085|4085|4151|4151|4065|4065|1431700
1010984400000|2002-01-14 05:00:00|4085|4085|4051|4051|4097|4097|4050|4050|1091100
1011070800000|2002-01-15 05:00:00|4055|4055|4117|4117|4127|4127|4055|4055|2011500
1011157200000|2002-01-16 05:00:00|4108|4108|4060|4060|4120|4120|4051|4051|1819500
1011243600000|2002-01-17 05:00:00|4060|4060|4053|4053|4080|4080|4045|4045|1236000
1011330000000|2002-01-18 05:00:00|4050|4050|4045|4045|4059|4059|4025|4025|1568400
1011675600000|2002-01-22 05:00:00|4050|4050|3950|3950|4050|4050|3938|3938|2060400
1011762000000|2002-01-23 05:00:00|3905|3905|4080|4080|4085|4085|3889|3889|3730500
1011848400000|2002-01-24 05:00:00|4245|4245|4248|4248|4275|4275|4185|4185|3452100
1011934800000|2002-01-25 05:00:00|4248|4248|4390|4390|4460|4460|4240|4240|3150900
1012194000000|2002-01-28 05:00:00|4425|4425|4356|4356|4425|4425|4335|4335|1552200
1012280400000|2002-01-29 05:00:00|4321|4321|4325|4325|4425|4425|4274|4274|2678800
1012366800000|2002-01-30 05:00:00|4350|4350|4345|4345|4359|4359|4215|4215|2443600
1012453200000|2002-01-31 05:00:00|4335|4335|4470|4470|4470|4470|4335|4335|1969300
1012539600000|2002-02-01 05:00:00|4470|4470|4492|4492|4540|4540|4470|4470|1295500
1012798800000|2002-02-04 05:00:00|4480|4480|4411|4411|4500|4500|4401|4401|1254300
1012885200000|2002-02-05 05:00:00|4411|4411|4421|4421|4470|4470|4409|4409|2341100
1012971600000|2002-02-06 05:00:00|4460|4460|4504|4504|4540|4540|4420|4420|1690600
1013058000000|2002-02-07 05:00:00|4475|4475|4605|4605|4640|4640|4439|4439|2407100
1013144400000|2002-02-08 05:00:00|4600|4600|4729|4729|4729|4729|4600|4600|1562700
1013403600000|2002-02-11 05:00:00|4725|4725|4725|4725|4730|4730|4670|4670|859600
1013490000000|2002-02-12 05:00:00|4713|4713|4727|4727|4763|4763|4660|4660|714900
1013576400000|2002-02-13 05:00:00|4775|4775|4838|4838|4891|4891|4745|4745|1769400
1013662800000|2002-02-14 05:00:00|4795|4795|4815|4815|4884|4884|4795|4795|1101500
1013749200000|2002-02-15 05:00:00|4830|4830|4799|4799|4859|4859|4750|4750|977600
1014094800000|2002-02-19 05:00:00|4800|4800|4694|4694|4803|4803|4678|4678|632700
1014181200000|2002-02-20 05:00:00|4715|4715|4701|4701|4760|4760|4610|4610|1092800
1014267600000|2002-02-21 05:00:00|4650|4650|4650|4650|4735|4735|4615|4615|885700
1014354000000|2002-02-22 05:00:00|4600|4600|4630|4630|4650|4650|4560|4560|1005100
1014613200000|2002-02-25 05:00:00|4605|4605|4787|4787|4790|4790|4605|4605|971400
1014699600000|2002-02-26 05:00:00|4785|4785|4859|4859|4877|4877|4765|4765|794700
1014786000000|2002-02-27 05:00:00|4850|4850|4932|4932|4974|4974|4847|4847|902100
1014872400000|2002-02-28 05:00:00|4925|4925|4890|4890|4990|4990|4889|4889|952000
1014958800000|2002-03-01 05:00:00|4885|4885|4828|4828|4885|4885|4793|4793|1053000
1015218000000|2002-03-04 05:00:00|4820|4820|4850|4850|4925|4925|4819|4819|1079100
1015304400000|2002-03-05 05:00:00|4825|4825|4941|4941|4954|4954|4820|4820|1208900
1015390800000|2002-03-06 05:00:00|4980|4980|4940|4940|4980|4980|4894|4894|739600
1015477200000|2002-03-07 05:00:00|4934|4934|4799|4799|4935|4935|4731|4731|1197600
1015563600000|2002-03-08 05:00:00|4798|4798|4665|4665|4798|4798|4660|4660|1990100
1015822800000|2002-03-11 05:00:00|4675|4675|4633|4633|4695|4695|4615|4615|1547900
1015909200000|2002-03-12 05:00:00|4625|4625|4707|4707|4718|4718|4590|4590|1112500
1015995600000|2002-03-13 05:00:00|4724|4724|4721|4721|4733|4733|4670|4670|718700
1016082000000|2002-03-14 05:00:00|4722|4722|4766|4766|4820|4820|4722|4722|702200
1016168400000|2002-03-15 05:00:00|4760|4760|4787|4787|4800|4800|4745|4745|780600
1016427600000|2002-03-18 05:00:00|4797|4797|4695|4695|4820|4820|4670|4670|909300
1016514000000|2002-03-19 05:00:00|4698|4698|4636|4636|4704|4704|4625|4625|1840400
1016600400000|2002-03-20 05:00:00|4630|4630|4530|4530|4630|4630|4520|4520|1286000
1016686800000|2002-03-21 05:00:00|4540|4540|4601|4601|4619|4619|4539|4539|1139200
1016773200000|2002-03-22 05:00:00|4610|4610|4537|4537|4610|4610|4494|4494|1620900
1017032400000|2002-03-25 05:00:00|4505|4505|4441|4441|4545|4545|4415|4415|1233200
1017118800000|2002-03-26 05:00:00|4415|4415|4480|4480|4504|4504|4415|4415|1601700
1017205200000|2002-03-27 05:00:00|4498|4498|4524|4524|4555|4555|4465|4465|1170600
1017291600000|2002-03-28 05:00:00|4525|4525|4585|4585|4595|4595|4515|4515|1119500
1017637200000|2002-04-01 05:00:00|4595|4595|4602|4602|4630|4630|4530|4530|1039500
1017723600000|2002-04-02 05:00:00|4581|4581|4654|4654|4680|4680|4580|4580|1044600
1017810000000|2002-04-03 05:00:00|4654|4654|4620|4620|4695|4695|4605|4605|766700
1017896400000|2002-04-04 05:00:00|4620|4620|4707|4707|4715|4715|4615|4615|768000
1017982800000|2002-04-05 05:00:00|4725|4725|4770|4770|4800|4800|4725|4725|926800
1018238400000|2002-04-08 04:00:00|4770|4770|4849|4849|4875|4875|4750.1|4750.1|1040400
1018324800000|2002-04-09 04:00:00|4868|4868|4972|4972|5000|5000|4850|4850|1343600
1018411200000|2002-04-10 04:00:00|4973|4973|4979|4979|4996|4996|4947|4947|1265300
1018497600000|2002-04-11 04:00:00|4980|4980|4920|4920|4980|4980|4907|4907|1031600
1018584000000|2002-04-12 04:00:00|4938|4938|4952|4952|4958|4958|4890|4890|711300
1018843200000|2002-04-15 04:00:00|4947|4947|4845|4845|4950|4950|4830|4830|618400
1018929600000|2002-04-16 04:00:00|4845|4845|4869|4869|4906|4906|4825|4825|1153800
1019016000000|2002-04-17 04:00:00|4909|4909|5005|5005|5050|5050|4894|4894|1219800
1019102400000|2002-04-18 04:00:00|5010|5010|4986|4986|5038|5038|4940|4940|1821200
1019188800000|2002-04-19 04:00:00|5000|5000|5012|5012|5036|5036|4981|4981|620300
1019448000000|2002-04-22 04:00:00|5012|5012|4990|4990|5060|5060|4970|4970|993800
1019534400000|2002-04-23 04:00:00|5000|5000|4895|4895|5030|5030|4890|4890|1056700
1019620800000|2002-04-24 04:00:00|4904|4904|4875|4875|4975|4975|4875|4875|933200
1019707200000|2002-04-25 04:00:00|4850|4850|4772|4772|4885|4885|4762|4762|1515300
1019793600000|2002-04-26 04:00:00|4785|4785|4787|4787|4826|4826|4761|4761|1286700
1020052800000|2002-04-29 04:00:00|4762|4762|4787|4787|4842|4842|4757|4757|759300
1020139200000|2002-04-30 04:00:00|4825|4825|4981|4981|4998|4998|4825|4825|1298200
1020225600000|2002-05-01 04:00:00|4931|4931|4928|4928|4966|4966|4837|4837|1004200
1020312000000|2002-05-02 04:00:00|4900|4900|4890|4890|4924|4924|4863|4863|691000
1020398400000|2002-05-03 04:00:00|4875|4875|4843|4843|4889|4889|4826|4826|734600
1020657600000|2002-05-06 04:00:00|4840|4840|4779|4779|4881|4881|4777|4777|870700
1020744000000|2002-05-07 04:00:00|4775|4775|4754|4754|4796|4796|4728|4728|977700
1020830400000|2002-05-08 04:00:00|4794|4794|4794|4794|4825|4825|4755|4755|747900
1020916800000|2002-05-09 04:00:00|4794|4794|4750|4750|4836|4836|4727|4727|786100
1021003200000|2002-05-10 04:00:00|4770|4770|4739|4739|4790|4790|4664|4664|856800
1021262400000|2002-05-13 04:00:00|4739|4739|4821|4821|4829|4829|4690|4690|740000
1021348800000|2002-05-14 04:00:00|4821|4821|4753|4753|4830|4830|4726|4726|1108200
1021435200000|2002-05-15 04:00:00|4723|4723|4718|4718|4779|4779|4712|4712|659500
1021521600000|2002-05-16 04:00:00|4623|4623|4630|4630|4640|4640|4500|4500|2264300
1021608000000|2002-05-17 04:00:00|4605|4605|4613|4613|4662|4662|4570|4570|791400
1021867200000|2002-05-20 04:00:00|4560|4560|4280|4280|4565|4565|4279|4279|4302300
1021953600000|2002-05-21 04:00:00|4180|4180|4247|4247|4268|4268|4175|4175|3410900
1022040000000|2002-05-22 04:00:00|4246|4246|4290|4290|4309|4309|4192|4192|1345700
1022126400000|2002-05-23 04:00:00|4265|4265|4291|4291|4300|4300|4239|4239|3654600
1022212800000|2002-05-24 04:00:00|4420|4420|4393|4393|4440|4440|4349|4349|2195800
1022558400000|2002-05-28 04:00:00|4397|4397|4360|4360|4397|4397|4310|4310|785400
1022644800000|2002-05-29 04:00:00|4360|4360|4320|4320|4400|4400|4319|4319|1081400
1022731200000|2002-05-30 04:00:00|4325|4325|4298|4298|4368|4368|4294|4294|1103100
1022817600000|2002-05-31 04:00:00|4306|4306|4261|4261|4307|4307|4237|4237|1801400
1023076800000|2002-06-03 04:00:00|4275|4275|4162|4162|4275|4275|4155|4155|909600
1023163200000|2002-06-04 04:00:00|3990|3990|4056|4056|4105|4105|3899|3899|3971800
1023249600000|2002-06-05 04:00:00|4060|4060|4096|4096|4106|4106|4060|4060|1105400
1023336000000|2002-06-06 04:00:00|4098|4098|4054|4054|4100|4100|4010|4010|1399700
1023422400000|2002-06-07 04:00:00|4050|4050|4098|4098|4105|4105|4030|4030|1234400
1023681600000|2002-06-10 04:00:00|4075|4075|4083|4083|4112|4112|4060|4060|1311700
1023768000000|2002-06-11 04:00:00|4075|4075|3975|3975|4085|4085|3975|3975|1496200
1023854400000|2002-06-12 04:00:00|3975|3975|4002|4002|4010|4010|3950|3950|1107600
1023940800000|2002-06-13 04:00:00|4000|4000|3929|3929|4000|4000|3927|3927|1291100
1024027200000|2002-06-14 04:00:00|3929|3929|3963|3963|4000|4000|3865.1|3865.1|1794200
1024286400000|2002-06-17 04:00:00|3996|3996|4092|4092|4111|4111|3995|3995|906000
1024372800000|2002-06-18 04:00:00|4100|4100|4134|4134|4154|4154|4046|4046|1018200
1024459200000|2002-06-19 04:00:00|4133|4133|4082|4082|4148|4148|4070|4070|757900
1024545600000|2002-06-20 04:00:00|4067|4067|4061|4061|4094|4094|4015|4015|695700
1024632000000|2002-06-21 04:00:00|4020|4020|3982|3982|4100|4100|3962|3962|1526500
1024891200000|2002-06-24 04:00:00|3939|3939|3977|3977|4016|4016|3900|3900|996700
1024977600000|2002-06-25 04:00:00|3990|3990|3940|3940|4035|4035|3920|3920|938600
1025064000000|2002-06-26 04:00:00|3840|3840|3885|3885|3905|3905|3814|3814|1574700
1025150400000|2002-06-27 04:00:00|3900|3900|3834|3834|3900|3900|3805|3805|1388200
1025236800000|2002-06-28 04:00:00|3820|3820|3892|3892|3904|3904|3820|3820|1110100
1025496000000|2002-07-01 04:00:00|3862|3862|3788|3788|3890|3890|3782|3782|1080400
1025582400000|2002-07-02 04:00:00|3793|3793|3643|3643|3825|3825|3606|3606|1572000
1025668800000|2002-07-03 04:00:00|3618|3618|3563|3563|3624|3624|3534|3534|1745600
1025841600000|2002-07-05 04:00:00|3600|3600|3650|3650|3669|3669|3586|3586|882300
1026100800000|2002-07-08 04:00:00|3660|3660|3642|3642|3710|3710|3595|3595|1245700
1026187200000|2002-07-09 04:00:00|3667|3667|3465|3465|3690|3690|3465|3465|1392900
1026273600000|2002-07-10 04:00:00|3470|3470|3316|3316|3525|3525|3290|3290|2604000
1026360000000|2002-07-11 04:00:00|3320|3320|3308|3308|3347|3347|3244|3244|2364100
1026446400000|2002-07-12 04:00:00|3326|3326|3316|3316|3340|3340|3265|3265|1600900
1026705600000|2002-07-15 04:00:00|3291|3291|3248|3248|3298|3298|3140|3140|1628000
1026792000000|2002-07-16 04:00:00|3240|3240|3180|3180|3268|3268|3174|3174|2144700
1026878400000|2002-07-17 04:00:00|3250|3250|2924|2924|3250|3250|2919|2919|3774700
1026964800000|2002-07-18 04:00:00|2964|2964|2778|2778|2965|2965|2775|2775|5297200
1027051200000|2002-07-19 04:00:00|2730|2730|2835|2835|2857|2857|2726|2726|2884500
1027310400000|2002-07-22 04:00:00|2840|2840|2730|2730|2915|2915|2715|2715|1946600
1027396800000|2002-07-23 04:00:00|2750|2750|2609|2609|2790|2790|2595|2595|2345600
1027483200000|2002-07-24 04:00:00|2525|2525|2536|2536|2590|2590|2433.5|2433.5|5361700
1027569600000|2002-07-25 04:00:00|2535|2535|2420|2420|2550|2550|2300|2300|11387700
1027656000000|2002-07-26 04:00:00|2429|2429|2700|2700|2732|2732|2428|2428|13341600
1027915200000|2002-07-29 04:00:00|2875|2875|3019|3019|3022|3022|2830|2830|5427000
1028001600000|2002-07-30 04:00:00|2995|2995|3048|3048|3151|3151|2925|2925|4793300
1028088000000|2002-07-31 04:00:00|3048|3048|3121|3121|3130|3130|3020|3020|1978600
1028174400000|2002-08-01 04:00:00|3075|3075|3097|3097|3110|3110|3036|3036|2492500
1028260800000|2002-08-02 04:00:00|3080|3080|2981|2981|3090|3090|2923|2923|2588700
1028520000000|2002-08-05 04:00:00|2950|2950|2845|2845|2975|2975|2817|2817|1956500
1028606400000|2002-08-06 04:00:00|2870|2870|2868|2868|2949|2949|2857|2857|1562400
1028692800000|2002-08-07 04:00:00|2900|2900|2900|2900|2922|2922|2796|2796|1667000
1028779200000|2002-08-08 04:00:00|2925|2925|3030|3030|3030|3030|2891|2891|1345000
1028865600000|2002-08-09 04:00:00|3000|3000|2999|2999|3020|3020|2954|2954|1493900
1029124800000|2002-08-12 04:00:00|2975|2975|3011|3011|3027|3027|2935|2935|1015500
1029211200000|2002-08-13 04:00:00|2990|2990|2943|2943|3035.9|3035.9|2918|2918|1533700
1029297600000|2002-08-14 04:00:00|2946|2946|3047|3047|3052|3052|2900|2900|1547300
1029384000000|2002-08-15 04:00:00|3078|3078|3119|3119|3200|3200|3078|3078|3140200
1029470400000|2002-08-16 04:00:00|3119|3119|3081|3081|3200|3200|3056|3056|1684200
1029729600000|2002-08-19 04:00:00|3100|3100|3137|3137|3164|3164|3040|3040|1305200
1029816000000|2002-08-20 04:00:00|3138|3138|3197|3197|3207|3207|3117|3117|1469100
1029902400000|2002-08-21 04:00:00|3250|3250|3195|3195|3276|3276|3169|3169|1953900
1029988800000|2002-08-22 04:00:00|3195|3195|3250|3250|3264|3264|3135|3135|1809100
1030075200000|2002-08-23 04:00:00|3250|3250|3172|3172|3250|3250|3152|3152|975200
1030334400000|2002-08-26 04:00:00|3197|3197|3178|3178|3200|3200|3098|3098|632900
1030420800000|2002-08-27 04:00:00|3185|3185|3098|3098|3231|3231|3074|3074|1045800
1030507200000|2002-08-28 04:00:00|3055|3055|3034|3034|3087|3087|2965|2965|1084600
1030593600000|2002-08-29 04:00:00|2976|2976|3034|3034|3064|3064|2956|2956|854300
1030680000000|2002-08-30 04:00:00|3009|3009|3042|3042|3094|3094|3000|3000|794200
1031025600000|2002-09-03 04:00:00|3042|3042|2963|2963|3042|3042|2939|2939|1089500
1031112000000|2002-09-04 04:00:00|3015|3015|3047|3047|3055|3055|2940|2940|1507600
1031198400000|2002-09-05 04:00:00|3025|3025|2964|2964|3026|3026|2946|2946|1246700
1031284800000|2002-09-06 04:00:00|2989|2989|3006|3006|3011|3011|2948|2948|1069600
1031544000000|2002-09-09 04:00:00|2997|2997|3056|3056|3091|3091|2944|2944|943000
1031630400000|2002-09-10 04:00:00|3053|3053|3090|3090|3095|3095|3038|3038|920100
1031716800000|2002-09-11 04:00:00|3150|3150|3172|3172|3190|3190|3140|3140|1441800
1031803200000|2002-09-12 04:00:00|3164|3164|3175|3175|3250|3250|3151|3151|2004300
1031889600000|2002-09-13 04:00:00|3160|3160|3210|3210|3223|3223|3138|3138|1211500
1032148800000|2002-09-16 04:00:00|3210|3210|3195|3195|3210|3210|3102|3102|1216300
1032235200000|2002-09-17 04:00:00|3295|3295|3112|3112|3315|3315|3088|3088|1247300
1032321600000|2002-09-18 04:00:00|3100|3100|3096|3096|3140|3140|3025|3025|1046200
1032408000000|2002-09-19 04:00:00|3097|3097|3014|3014|3097|3097|2975|2975|1268300
1032494400000|2002-09-20 04:00:00|3035|3035|2966|2966|3073|3073|2947|2947|2220200
1032753600000|2002-09-23 04:00:00|2967|2967|3015|3015|3020|3020|2950|2950|1378000
1032840000000|2002-09-24 04:00:00|2990|2990|2988|2988|3087|3087|2975|2975|2092000
1032926400000|2002-09-25 04:00:00|3035|3035|3000|3000|3054|3054|2912|2912|1368600
1033012800000|2002-09-26 04:00:00|3005|3005|3040|3040|3080|3080|2995|2995|1724000
1033099200000|2002-09-27 04:00:00|2987|2987|2879|2879|3010|3010|2856|2856|1699900
1033358400000|2002-09-30 04:00:00|2825|2825|2872|2872|2890|2890|2743|2743|1462800
1033444800000|2002-10-01 04:00:00|2877|2877|3003|3003|3015|3015|2830|2830|1308200
1033531200000|2002-10-02 04:00:00|3025|3025|2833|2833|3025|3025|2818|2818|1863400
1033617600000|2002-10-03 04:00:00|2854|2854|2798|2798|2940|2940|2791|2791|1296300
1033704000000|2002-10-04 04:00:00|2810|2810|2774|2774|2862|2862|2684|2684|1402900
1033963200000|2002-10-07 04:00:00|2774|2774|2739|2739|2808|2808|2705|2705|1296800
1034049600000|2002-10-08 04:00:00|2760|2760|2865|2865|2915|2915|2723|2723|1865500
1034136000000|2002-10-09 04:00:00|2866|2866|2705|2705|2874|2874|2690|2690|1316400
1034222400000|2002-10-10 04:00:00|2704|2704|2938|2938|2938|2938|2700|2700|1998600
1034308800000|2002-10-11 04:00:00|3150|3150|3142|3142|3195|3195|3114|3114|2362500
1034568000000|2002-10-14 04:00:00|3125|3125|3056|3056|3200|3200|3010|3010|1187600
1034654400000|2002-10-15 04:00:00|3140|3140|3266|3266|3311|3311|3140|3140|1321700
1034740800000|2002-10-16 04:00:00|3266|3266|3292|3292|3321|3321|3238|3238|1290100
1034827200000|2002-10-17 04:00:00|3370|3370|3403|3403|3475|3475|3349|3349|2146300
1034913600000|2002-10-18 04:00:00|3389|3389|3360|3360|3415|3415|3310|3310|1202300
1035172800000|2002-10-21 04:00:00|3361|3361|3440|3440|3475|3475|3305|3305|1614200
1035259200000|2002-10-22 04:00:00|3400|3400|3356|3356|3412|3412|3345|3345|1300200
1035345600000|2002-10-23 04:00:00|3362.5|3362.5|3201|3201|3363|3363|2706|2706|5544100
1035432000000|2002-10-24 04:00:00|3225|3225|3306|3306|3442|3442|3225|3225|3022100
1035518400000|2002-10-25 04:00:00|3325|3325|3374|3374|3391|3391|3253|3253|1532800
1035781200000|2002-10-28 05:00:00|3440|3440|3347|3347|3485|3485|3342|3342|2605500
1035867600000|2002-10-29 05:00:00|3275|3275|3257|3257|3317|3317|3165|3165|1462100
1035954000000|2002-10-30 05:00:00|3257|3257|3345|3345|3370|3370|3220|3220|3601700
1036040400000|2002-10-31 05:00:00|3336|3336|3280|3280|3365|3365|3246|3246|1818400
1036126800000|2002-11-01 05:00:00|3255|3255|3337|3337|3357|3357|3229|3229|1095300
1036386000000|2002-11-04 05:00:00|3365|3365|3336|3336|3389|3389|3325|3325|1333800
1036472400000|2002-11-05 05:00:00|3336|3336|3312|3312|3361|3361|3280|3280|708400
1036558800000|2002-11-06 05:00:00|3350|3350|3361|3361|3396|3396|3270|3270|1029900
1036645200000|2002-11-07 05:00:00|3362|3362|3247|3247|3362|3362|3244|3244|772400
1036731600000|2002-11-08 05:00:00|3234|3234|3240|3240|3290|3290|3179|3179|924500
1036990800000|2002-11-11 05:00:00|3224|3224|3216|3216|3256|3256|3197|3197|831500
1037077200000|2002-11-12 05:00:00|3222|3222|3270|3270|3325|3325|3210|3210|931400
1037163600000|2002-11-13 05:00:00|3235|3235|3282|3282|3360|3360|3191|3191|1061200
1037250000000|2002-11-14 05:00:00|3320|3320|3382|3382|3411|3411|3320|3320|906300
1037336400000|2002-11-15 05:00:00|3350|3350|3505|3505|3505|3505|3346|3346|1172800
1037595600000|2002-11-18 05:00:00|3507|3507|3430|3430|3514|3514|3410|3410|897300
1037682000000|2002-11-19 05:00:00|3430|3430|3423|3423|3462|3462|3395|3395|833000
1037768400000|2002-11-20 05:00:00|3423|3423|3543|3543|3543|3543|3402|3402|970900
1037854800000|2002-11-21 05:00:00|3575|3575|3576|3576|3650|3650|3566|3566|1849500
1037941200000|2002-11-22 05:00:00|3576|3576|3656|3656|3671|3671|3552|3552|988000
1038200400000|2002-11-25 05:00:00|3640|3640|3586|3586|3663|3663|3551|3551|1109100
1038286800000|2002-11-26 05:00:00|3568|3568|3562|3562|3640|3640|3525|3525|1911400
1038373200000|2002-11-27 05:00:00|3565|3565|3604|3604|3625|3625|3548|3548|843400
1038546000000|2002-11-29 05:00:00|3629|3629|3724|3724|3727.01|3727.01|3600|3600|574200
1038805200000|2002-12-02 05:00:00|3749|3749|3600|3600|3755|3755|3567|3567|989100
1038891600000|2002-12-03 05:00:00|3575|3575|3593|3593|3617|3617|3563|3563|583200
1038978000000|2002-12-04 05:00:00|3594|3594|3556|3556|3595|3595|3496|3496|847500
1039064400000|2002-12-05 05:00:00|3570|3570|3540|3540|3576|3576|3509|3509|762000
1039150800000|2002-12-06 05:00:00|3509|3509|3529|3529|3565|3565|3495|3495|749700
1039410000000|2002-12-09 05:00:00|3505|3505|3458|3458|3540|3540|3439|3439|672200
1039496400000|2002-12-10 05:00:00|3469|3469|3525|3525|3530|3530|3426|3426|873800
1039582800000|2002-12-11 05:00:00|3525|3525|3522|3522|3569|3569|3510|3510|652900
1039669200000|2002-12-12 05:00:00|3522|3522|3478|3478|3549|3549|3478|3478|626500
1039755600000|2002-12-13 05:00:00|3440|3440|3397|3397|3465|3465|3388|3388|2096800
1040014800000|2002-12-16 05:00:00|3405|3405|3536|3536|3536|3536|3396|3396|1080700
1040101200000|2002-12-17 05:00:00|3530|3530|3495|3495|3567|3567|3484|3484|623500
1040187600000|2002-12-18 05:00:00|3495|3495|3430|3430|3495|3495|3410|3410|695200
1040274000000|2002-12-19 05:00:00|3428|3428|3399|3399|3490|3490|3391|3391|786500
1040360400000|2002-12-20 05:00:00|3410|3410|3422|3422|3426|3426|3380|3380|1213000
1040619600000|2002-12-23 05:00:00|3422|3422|3403|3403|3455|3455|3365|3365|760200
1040706000000|2002-12-24 05:00:00|3410|3410|3390|3390|3420|3420|3370|3370|267700
1040878800000|2002-12-26 05:00:00|3395|3395|3423|3423|3496|3496|3395|3395|475000
1040965200000|2002-12-27 05:00:00|3424|3424|3336|3336|3442|3442|3324|3324|603600
1041224400000|2002-12-30 05:00:00|3355|3355|3404|3404|3421|3421|3310|3310|882700
1041310800000|2002-12-31 05:00:00|3380|3380|3405|3405|3405|3405|3355|3355|622400
1041483600000|2003-01-02 05:00:00|3405|3405|3508|3508|3509|3509|3385|3385|833500
1041570000000|2003-01-03 05:00:00|3483|3483|3507|3507|3512|3512|3466|3466|961100
1041829200000|2003-01-06 05:00:00|3515|3515|3666|3666|3684|3684|3515|3515|1200300
1041915600000|2003-01-07 05:00:00|3667|3667|3600|3600|3667|3667|3582|3582|1441100
1042002000000|2003-01-08 05:00:00|3600|3600|3490|3490|3600|3600|3490|3490|1385300
1042088400000|2003-01-09 05:00:00|3520|3520|3576|3576|3599|3599|3516|3516|1178000
1042174800000|2003-01-10 05:00:00|3551|3551|3552|3552|3595|3595|3525|3525|799800
1042434000000|2003-01-13 05:00:00|3595|3595|3572|3572|3604|3604|3540|3540|888500
1042520400000|2003-01-14 05:00:00|3565|3565|3630|3630|3630|3630|3513|3513|650800
1042606800000|2003-01-15 05:00:00|3585|3585|3511|3511|3587|3587|3490|3490|1992100
1042693200000|2003-01-16 05:00:00|3511|3511|3394|3394|3511|3511|3335|3335|2791600
1042779600000|2003-01-17 05:00:00|3390|3390|3410|3410|3417|3417|3320|3320|1792800
1043125200000|2003-01-21 05:00:00|3435|3435|3380|3380|3436|3436|3346|3346|1200500
1043211600000|2003-01-22 05:00:00|3380|3380|3331|3331|3389|3389|3311|3311|1224200
1043298000000|2003-01-23 05:00:00|3355|3355|3377|3377|3397|3397|3324|3324|475400
1043384400000|2003-01-24 05:00:00|3340|3340|3270|3270|3341|3341|3240|3240|1155200
1043643600000|2003-01-27 05:00:00|3200|3200|3134|3134|3318|3318|3134|3134|2033700
1043730000000|2003-01-28 05:00:00|3135|3135|3182|3182|3206|3206|3128|3128|1539900
1043816400000|2003-01-29 05:00:00|3159|3159|3251|3251|3281|3281|3123|3123|1803600
1043902800000|2003-01-30 05:00:00|3251|3251|3224|3224|3265|3265|3212|3212|1291600
1043989200000|2003-01-31 05:00:00|3224|3224|3264|3264|3290|3290|3212|3212|1158800
1044248400000|2003-02-03 05:00:00|3255|3255|3256|3256|3268|3268|3229|3229|1653700
1044334800000|2003-02-04 05:00:00|3150|3150|3094|3094|3155|3155|3041|3041|3810600
1044421200000|2003-02-05 05:00:00|3140|3140|3096|3096|3176|3176|3075|3075|1791200
1044507600000|2003-02-06 05:00:00|3096|3096|3013|3013|3097|3097|3013|3013|2447800
1044594000000|2003-02-07 05:00:00|3045|3045|2962|2962|3056|3056|2950|2950|1411500
1044853200000|2003-02-10 05:00:00|2964|2964|3023|3023|3023|3023|2964|2964|933600
1044939600000|2003-02-11 05:00:00|3051|3051|2963|2963|3060|3060|2951|2951|1043800
1045026000000|2003-02-12 05:00:00|2963|2963|2957|2957|3011|3011|2955|2955|891700
1045112400000|2003-02-13 05:00:00|2972|2972|2984|2984|3009|3009|2905|2905|1518900
1045198800000|2003-02-14 05:00:00|2984|2984|2965|2965|3057|3057|2965|2965|1681100
1045544400000|2003-02-18 05:00:00|2965|2965|2962|2962|3000|3000|2935|2935|1592800
1045630800000|2003-02-19 05:00:00|2975|2975|2940|2940|2995|2995|2931|2931|733100
1045717200000|2003-02-20 05:00:00|2955|2955|2933|2933|2969|2969|2907|2907|650600
1045803600000|2003-02-21 05:00:00|2948|2948|2967|2967|2985|2985|2900|2900|781100
1046062800000|2003-02-24 05:00:00|2973|2973|2974|2974|2990|2990|2946|2946|1469500
1046149200000|2003-02-25 05:00:00|2975|2975|2978|2978|2989|2989|2944|2944|1356300
1046235600000|2003-02-26 05:00:00|2979|2979|2962|2962|2999|2999|2951|2951|1340400
1046322000000|2003-02-27 05:00:00|2980|2980|3053|3053|3086|3086|2977|2977|2353300
1046408400000|2003-02-28 05:00:00|3061|3061|3086|3086|3140|3140|3045|3045|1278000
1046667600000|2003-03-03 05:00:00|3130|3130|3110|3110|3148|3148|3094|3094|1375900
1046754000000|2003-03-04 05:00:00|3110|3110|3065|3065|3110|3110|3065|3065|1124900
1046840400000|2003-03-05 05:00:00|3065|3065|3105|3105|3113|3113|3065|3065|1237400
1046926800000|2003-03-06 05:00:00|3095|3095|3080|3080|3117|3117|3070|3070|909700
1047013200000|2003-03-07 05:00:00|3080|3080|3100|3100|3113|3113|2972|2972|1049100
1047272400000|2003-03-10 05:00:00|3087|3087|3008|3008|3096|3096|3008|3008|1619200
1047358800000|2003-03-11 05:00:00|3015|3015|2978|2978|3047|3047|2975|2975|1381600
1047445200000|2003-03-12 05:00:00|2965|2965|2957|2957|2985|2985|2900|2900|1527400
1047531600000|2003-03-13 05:00:00|2988|2988|3110|3110|3121|3121|2988|2988|1251700
1047618000000|2003-03-14 05:00:00|3117|3117|3139|3139|3200|3200|3110|3110|786300
1047877200000|2003-03-17 05:00:00|3139|3139|3265|3265|3270|3270|3107|3107|1650700
1047963600000|2003-03-18 05:00:00|3265|3265|3199|3199|3290|3290|3165|3165|2075000
1048050000000|2003-03-19 05:00:00|3194|3194|3283|3283|3290|3290|3190|3190|2265000
1048136400000|2003-03-20 05:00:00|3283|3283|3314|3314|3343|3343|3229|3229|1227400
1048222800000|2003-03-21 05:00:00|3343|3343|3409|3409|3409|3409|3301|3301|1002500
1048482000000|2003-03-24 05:00:00|3338|3338|3295|3295|3339|3339|3252|3252|953800
1048568400000|2003-03-25 05:00:00|3295|3295|3311|3311|3368|3368|3268|3268|1877600
1048654800000|2003-03-26 05:00:00|3311|3311|3290|3290|3325|3325|3256|3256|731100
1048741200000|2003-03-27 05:00:00|3261|3261|3269|3269|3295|3295|3215|3215|767600
1048827600000|2003-03-28 05:00:00|3230|3230|3228|3228|3275|3275|3213|3213|855900
1049086800000|2003-03-31 05:00:00|3180|3180|3180|3180|3216|3216|3151|3151|742000
1049173200000|2003-04-01 05:00:00|3181|3181|3232|3232|3240|3240|3166|3166|1392700
1049259600000|2003-04-02 05:00:00|3272|3272|3333|3333|3354|3354|3271|3271|1117400
1049346000000|2003-04-03 05:00:00|3360|3360|3315|3315|3361|3361|3305|3305|1135800
1049432400000|2003-04-04 05:00:00|3340|3340|3385|3385|3391|3391|3322|3322|839800
1049688000000|2003-04-07 04:00:00|3450|3450|3374|3374|3490|3490|3374|3374|694000
1049774400000|2003-04-08 04:00:00|3380|3380|3385|3385|3400|3400|3351|3351|842900
1049860800000|2003-04-09 04:00:00|3385|3385|3357|3357|3456|3456|3354|3354|1261200
1049947200000|2003-04-10 04:00:00|3358|3358|3385|3385|3385|3385|3325|3325|1360700
1050033600000|2003-04-11 04:00:00|3386|3386|3374|3374|3451|3451|3356|3356|684400
1050292800000|2003-04-14 04:00:00|3374|3374|3450|3450|3451|3451|3374|3374|681800
1050379200000|2003-04-15 04:00:00|3450|3450|3499|3499|3509|3509|3425|3425|796200
1050465600000|2003-04-16 04:00:00|3520|3520|3497|3497|3560|3560|3486|3486|948400
1050552000000|2003-04-17 04:00:00|3485|3485|3530|3530|3540|3540|3462|3462|860900
1050897600000|2003-04-21 04:00:00|3555|3555|3520|3520|3562|3562|3515|3515|1153100
1050984000000|2003-04-22 04:00:00|3520|3520|3686|3686|3705|3705|3514|3514|2118400
1051070400000|2003-04-23 04:00:00|3693|3693|3695|3695|3704|3704|3636|3636|1177200
1051156800000|2003-04-24 04:00:00|3650|3650|3590|3590|3651|3651|3576.1|3576.1|1391300
1051243200000|2003-04-25 04:00:00|3605|3605|3530|3530|3614|3614|3505|3505|1069100
1051502400000|2003-04-28 04:00:00|3545|3545|3609|3609|3630|3630|3543|3543|726100
1051588800000|2003-04-29 04:00:00|3540|3540|3480|3480|3548|3548|3450|3450|2357700
1051675200000|2003-04-30 04:00:00|3480|3480|3434|3434|3480|3480|3369|3369|3076900
1051761600000|2003-05-01 04:00:00|3453|3453|3465|3465|3473|3473|3432|3432|2080000
1051848000000|2003-05-02 04:00:00|3454|3454|3507|3507|3509|3509|3438|3438|1079300
1052107200000|2003-05-05 04:00:00|3506|3506|3452|3452|3510|3510|3426|3426|1147400
1052193600000|2003-05-06 04:00:00|3456|3456|3470|3470|3502|3502|3455|3455|847000
1052280000000|2003-05-07 04:00:00|3450|3450|3425|3425|3465|3465|3408|3408|762600
1052366400000|2003-05-08 04:00:00|3400|3400|3379|3379|3425|3425|3360|3360|808200
1052452800000|2003-05-09 04:00:00|3385|3385|3403|3403|3415|3415|3369|3369|1029500
1052712000000|2003-05-12 04:00:00|3373|3373|3402|3402|3419|3419|3343|3343|1869400
1052798400000|2003-05-13 04:00:00|3400|3400|3397|3397|3430|3430|3374|3374|1423800
1052884800000|2003-05-14 04:00:00|3398|3398|3426|3426|3434|3434|3361|3361|1279600
1052971200000|2003-05-15 04:00:00|3425|3425|3431|3431|3475|3475|3399|3399|1221800
1053057600000|2003-05-16 04:00:00|3420|3420|3421|3421|3460|3460|3400|3400|750000
1053316800000|2003-05-19 04:00:00|3400|3400|3320|3320|3418|3418|3315|3315|1648900
1053403200000|2003-05-20 04:00:00|3330|3330|3315|3315|3338|3338|3275|3275|1559400
1053489600000|2003-05-21 04:00:00|3292|3292|3321|3321|3340|3340|3272|3272|1350000
1053576000000|2003-05-22 04:00:00|3322|3322|3358|3358|3367|3367|3301|3301|1540600
1053662400000|2003-05-23 04:00:00|3345|3345|3388|3388|3408|3408|3320|3320|1290200
1054008000000|2003-05-27 04:00:00|3380|3380|3457|3457|3458|3458|3354|3354|968500
1054094400000|2003-05-28 04:00:00|3440|3440|3470|3470|3481|3481|3440|3440|1317200
1054180800000|2003-05-29 04:00:00|3543|3543|3561|3561|3620|3620|3543|3543|2135300
1054267200000|2003-05-30 04:00:00|3561|3561|3658|3658|3658|3658|3555|3555|1170000
1054526400000|2003-06-02 04:00:00|3680|3680|3682|3682|3730|3730|3677|3677|1526000
1054612800000|2003-06-03 04:00:00|3687|3687|3576|3576|3688|3688|3551|3551|1461300
1054699200000|2003-06-04 04:00:00|3576|3576|3611|3611|3625|3625|3548|3548|962300
1054785600000|2003-06-05 04:00:00|3600|3600|3635|3635|3650|3650|3584|3584|1031100
1054872000000|2003-06-06 04:00:00|3675|3675|3635|3635|3723|3723|3630|3630|1393000
1055131200000|2003-06-09 04:00:00|3628|3628|3571|3571|3630|3630|3549|3549|1175400
1055217600000|2003-06-10 04:00:00|3603|3603|3614|3614|3620|3620|3570|3570|875200
1055304000000|2003-06-11 04:00:00|3638|3638|3766|3766|3768|3768|3632.9|3632.9|1821100
1055390400000|2003-06-12 04:00:00|3825|3825|3799|3799|3841|3841|3727|3727|960900
1055476800000|2003-06-13 04:00:00|3807|3807|3766|3766|3815|3815|3714|3714|952100
1055736000000|2003-06-16 04:00:00|3769|3769|3802|3802|3820|3820|3749|3749|1175100
1055822400000|2003-06-17 04:00:00|3836|3836|3778|3778|3845|3845|3765|3765|1456400
1055908800000|2003-06-18 04:00:00|3779|3779|3770|3770|3828|3828|3750|3750|1222000
1055995200000|2003-06-19 04:00:00|3760|3760|3662|3662|3772|3772|3662|3662|1025200
1056081600000|2003-06-20 04:00:00|3690|3690|3651|3651|3691|3691|3647|3647|1582600
1056340800000|2003-06-23 04:00:00|3660|3660|3672|3672|3690|3690|3655|3655|1139800
1056427200000|2003-06-24 04:00:00|3672|3672|3744|3744|3774|3774|3666|3666|1250200
1056513600000|2003-06-25 04:00:00|3754|3754|3681|3681|3772|3772|3677|3677|901100
1056600000000|2003-06-26 04:00:00|3652|3652|3691|3691|3720|3720|3621|3621|1510000
1056686400000|2003-06-27 04:00:00|3684|3684|3694|3694|3730|3730|3653|3653|694600
1056945600000|2003-06-30 04:00:00|3710|3710|3651|3651|3740|3740|3638|3638|2576300
1057032000000|2003-07-01 04:00:00|3652|3652|3660|3660|3671|3671|3600|3600|1111200
1057118400000|2003-07-02 04:00:00|3660|3660|3650|3650|3692|3692|3630|3630|1689600
1057204800000|2003-07-03 04:00:00|3650|3650|3618|3618|3670|3670|3593|3593|934700
1057550400000|2003-07-07 04:00:00|3665|3665|3684|3684|3721|3721|3664|3664|1198100
1057636800000|2003-07-08 04:00:00|3660|3660|3690|3690|3700|3700|3649|3649|1021900
1057723200000|2003-07-09 04:00:00|3675|3675|3657|3657|3680|3680|3650|3650|1041200
1057809600000|2003-07-10 04:00:00|3656|3656|3598|3598|3658|3658|3569|3569|1222700
1057896000000|2003-07-11 04:00:00|3613|3613|3606|3606|3630|3630|3600|3600|1079000
1058155200000|2003-07-14 04:00:00|3640|3640|3621|3621|3697|3697|3620|3620|1290800
1058241600000|2003-07-15 04:00:00|3632|3632|3620|3620|3645|3645|3597|3597|1058200
1058328000000|2003-07-16 04:00:00|3620|3620|3529|3529|3635|3635|3528|3528|1493400
1058414400000|2003-07-17 04:00:00|3520|3520|3493|3493|3520|3520|3474|3474|1867600
1058500800000|2003-07-18 04:00:00|3520|3520|3510|3510|3532|3532|3490|3490|1648500
1058760000000|2003-07-21 04:00:00|3499|3499|3516|3516|3525|3525|3490|3490|1185500
1058846400000|2003-07-22 04:00:00|3512|3512|3520|3520|3534|3534|3495|3495|1119700
1058932800000|2003-07-23 04:00:00|3530|3530|3467|3467|3531|3531|3427|3427|1018500
1059019200000|2003-07-24 04:00:00|3469|3469|3482|3482|3541|3541|3467|3467|1074800
1059105600000|2003-07-25 04:00:00|3500|3500|3574|3574|3581|3581|3491|3491|855200
1059364800000|2003-07-28 04:00:00|3590|3590|3560|3560|3597|3597|3535|3535|1012600
1059451200000|2003-07-29 04:00:00|3560|3560|3555|3555|3595|3595|3495|3495|821200
1059537600000|2003-07-30 04:00:00|3490|3490|3466|3466|3511|3511|3430|3430|1915900
1059624000000|2003-07-31 04:00:00|3505|3505|3517|3517|3563|3563|3457|3457|1492400
1059710400000|2003-08-01 04:00:00|3510|3510|3478|3478|3514|3514|3450|3450|1388000
1059969600000|2003-08-04 04:00:00|3470|3470|3489|3489|3500|3500|3430|3430|1229000
1060056000000|2003-08-05 04:00:00|3490|3490|3443|3443|3500|3500|3434|3434|1429500
1060142400000|2003-08-06 04:00:00|3435|3435|3468|3468|3492|3492|3425|3425|1480000
1060228800000|2003-08-07 04:00:00|3483|3483|3477|3477|3484|3484|3445|3445|927500
1060315200000|2003-08-08 04:00:00|3500|3500|3500|3500|3515|3515|3484|3484|1048500
1060574400000|2003-08-11 04:00:00|3507|3507|3507|3507|3548|3548|3494|3494|1334800
1060660800000|2003-08-12 04:00:00|3508|3508|3494|3494|3509|3509|3450|3450|978900
1060747200000|2003-08-13 04:00:00|3480|3480|3456|3456|3516|3516|3444|3444|767600
1060833600000|2003-08-14 04:00:00|3442|3442|3457|3457|3473|3473|3426|3426|1898400
1060920000000|2003-08-15 04:00:00|3460|3460|3466|3466|3483|3483|3440|3440|290500
1061179200000|2003-08-18 04:00:00|3486|3486|3484|3484|3495|3495|3468|3468|356100
1061265600000|2003-08-19 04:00:00|3554|3554|3464|3464|3554|3554|3455|3455|498500
1061352000000|2003-08-20 04:00:00|3465|3465|3468|3468|3483|3483|3441|3441|1141600
1061438400000|2003-08-21 04:00:00|3510|3510|3495|3495|3535|3535|3485|3485|766100
1061524800000|2003-08-22 04:00:00|3510|3510|3455|3455|3510|3510|3448|3448|895600
1061784000000|2003-08-25 04:00:00|3455|3455|3438|3438|3455|3455|3400|3400|610500
1061870400000|2003-08-26 04:00:00|3435|3435|3445|3445|3450|3450|3388|3388|681800
1061956800000|2003-08-27 04:00:00|3435|3435|3430|3430|3436|3436|3416|3416|763100
1062043200000|2003-08-28 04:00:00|3435|3435|3445|3445|3445|3445|3384|3384|964200
1062129600000|2003-08-29 04:00:00|3451|3451|3476|3476|3476|3476|3427|3427|751900
1062475200000|2003-09-02 04:00:00|3480|3480|3498|3498|3499|3499|3449|3449|694400
1062561600000|2003-09-03 04:00:00|3498|3498|3530|3530|3547|3547|3491|3491|1034100
1062648000000|2003-09-04 04:00:00|3540|3540|3532|3532|3545|3545|3511|3511|575400
1062734400000|2003-09-05 04:00:00|3520|3520|3541|3541|3545|3545|3512|3512|690800
1062993600000|2003-09-08 04:00:00|3650|3650|3660|3660|3660|3660|3602|3602|2058700
1063080000000|2003-09-09 04:00:00|3680|3680|3661|3661|3689|3689|3660|3660|2164200
1063166400000|2003-09-10 04:00:00|3652|3652|3681|3681|3685|3685|3648|3648|2321400
1063252800000|2003-09-11 04:00:00|3690|3690|3700|3700|3710|3710|3686|3686|1985400
1063339200000|2003-09-12 04:00:00|3695|3695|3700|3700|3708|3708|3669|3669|3065300
1063598400000|2003-09-15 04:00:00|3705|3705|3700|3700|3712|3712|3658|3658|1638300
1063684800000|2003-09-16 04:00:00|3717|3717|3840|3840|3840|3840|3715|3715|2059000
1063771200000|2003-09-17 04:00:00|3830|3830|3745|3745|3830|3830|3660|3660|5673100
1063857600000|2003-09-18 04:00:00|3745|3745|3820|3820|3868|3868|3739|3739|2744900
1063944000000|2003-09-19 04:00:00|3820|3820|3843|3843|3844|3844|3787|3787|1925700
1064203200000|2003-09-22 04:00:00|3843|3843|3800|3800|3843|3843|3775|3775|1265500
1064289600000|2003-09-23 04:00:00|3820|3820|3849|3849|3850|3850|3797|3797|1159900
1064376000000|2003-09-24 04:00:00|3855|3855|3791|3791|3860|3860|3777|3777|1448800
1064462400000|2003-09-25 04:00:00|3792|3792|3760|3760|3810|3810|3760|3760|773500
1064548800000|2003-09-26 04:00:00|3730|3730|3710|3710|3742|3742|3709|3709|1196900
1064808000000|2003-09-29 04:00:00|3730|3730|3735|3735|3749|3749|3713|3713|1434800
1064894400000|2003-09-30 04:00:00|3734|3734|3703|3703|3735|3735|3681|3681|1332100
1064980800000|2003-10-01 04:00:00|3703|3703|3752|3752|3765|3765|3700|3700|1339600
1065067200000|2003-10-02 04:00:00|3755|3755|3730|3730|3760|3760|3703|3703|1303400
1065153600000|2003-10-03 04:00:00|3730|3730|3754|3754|3772|3772|3730|3730|1572600
1065412800000|2003-10-06 04:00:00|3758|3758|3760|3760|3766|3766|3741|3741|1108900
1065499200000|2003-10-07 04:00:00|3760|3760|3755|3755|3769|3769|3730|3730|826100
1065585600000|2003-10-08 04:00:00|3780|3780|3760|3760|3797|3797|3760|3760|672700
1065672000000|2003-10-09 04:00:00|3785|3785|3721|3721|3790|3790|3720|3720|1016300
1065758400000|2003-10-10 04:00:00|3725|3725|3705|3705|3725|3725|3678|3678|911700
1066017600000|2003-10-13 04:00:00|3709|3709|3748|3748|3753|3753|3691|3691|451200
1066104000000|2003-10-14 04:00:00|3749|3749|3760|3760|3776|3776|3732|3732|615600
1066190400000|2003-10-15 04:00:00|3770|3770|3755|3755|3790|3790|3738|3738|675600
1066276800000|2003-10-16 04:00:00|3754|3754|3779|3779|3810|3810|3747|3747|779400
1066363200000|2003-10-17 04:00:00|3720|3720|3649|3649|3720|3720|3623|3623|2794100
1066622400000|2003-10-20 04:00:00|3680|3680|3630|3630|3680|3680|3601|3601|1174200
1066708800000|2003-10-21 04:00:00|3615|3615|3627|3627|3648|3648|3605|3605|1080200
1066795200000|2003-10-22 04:00:00|3627|3627|3576|3576|3627|3627|3540|3540|1458600
1066881600000|2003-10-23 04:00:00|3574|3574|3598|3598|3620|3620|3565|3565|819700
1066968000000|2003-10-24 04:00:00|3580|3580|3570|3570|3590|3590|3550|3550|665000
1067230800000|2003-10-27 05:00:00|3590|3590|3597|3597|3622|3622|3579|3579|790900
1067317200000|2003-10-28 05:00:00|3590|3590|3580|3580|3596|3596|3526|3526|1293200
1067403600000|2003-10-29 05:00:00|3570|3570|3613|3613|3625|3625|3548|3548|1386100
1067490000000|2003-10-30 05:00:00|3613|3613|3804|3804|3910|3910|3613|3613|3716500
1067576400000|2003-10-31 05:00:00|3798|3798|3813|3813|3839|3839|3797|3797|1208800
1067835600000|2003-11-03 05:00:00|3830|3830|3884|3884|3884|3884|3798|3798|1044600
1067922000000|2003-11-04 05:00:00|3884|3884|3896|3896|3927|3927|3852|3852|1460191
1068008400000|2003-11-05 05:00:00|3885|3885|3829|3829|3885|3885|3820|3820|1138800
1068094800000|2003-11-06 05:00:00|3780|3780|3805|3805|3818|3818|3779|3779|994600
1068181200000|2003-11-07 05:00:00|3805|3805|3733|3733|3820|3820|3732|3732|1263600
1068440400000|2003-11-10 05:00:00|3745|3745|3741|3741|3761|3761|3729|3729|727400
1068526800000|2003-11-11 05:00:00|3717|3717|3696|3696|3717|3717|3678|3678|966900
1068613200000|2003-11-12 05:00:00|3700|3700|3689|3689|3743|3743|3685|3685|1302700
1068699600000|2003-11-13 05:00:00|3696|3696|3710|3710|3718|3718|3691|3691|908100
1068786000000|2003-11-14 05:00:00|3710|3710|3677|3677|3734|3734|3664.5|3664.5|711800
1069045200000|2003-11-17 05:00:00|3630|3630|3774|3774|3928|3928|3630|3630|10756800
1069131600000|2003-11-18 05:00:00|3785|3785|3680|3680|3785|3785|3646|3646|2282900
1069218000000|2003-11-19 05:00:00|3735|3735|3591|3591|3735|3735|3589|3589|3873400
1069304400000|2003-11-20 05:00:00|3592|3592|3515|3515|3592|3592|3515|3515|2270200
1069390800000|2003-11-21 05:00:00|3580|3580|3548|3548|3595|3595|3517|3517|1626300
1069650000000|2003-11-24 05:00:00|3587|3587|3612|3612|3645|3645|3580|3580|1759200
1069736400000|2003-11-25 05:00:00|3650|3650|3711|3711|3720|3720|3629|3629|3107400
1069822800000|2003-11-26 05:00:00|3730|3730|3739|3739|3742|3742|3705|3705|1876500
1069995600000|2003-11-28 05:00:00|3739|3739|3710|3710|3741|3741|3710|3710|735100
1070254800000|2003-12-01 05:00:00|3720|3720|3748|3748|3762|3762|3709|3709|1655600
1070341200000|2003-12-02 05:00:00|3725|3725|3781|3781|3788|3788|3720|3720|2150500
1070427600000|2003-12-03 05:00:00|3800|3800|3803|3803|3823|3823|3789|3789|2460800
1070514000000|2003-12-04 05:00:00|3814|3814|3832|3832|3835|3835|3792|3792|1754800
1070600400000|2003-12-05 05:00:00|3832|3832|3818|3818|3873|3873|3807|3807|1574700
1070859600000|2003-12-08 05:00:00|3825|3825|3835|3835|3855|3855|3815|3815|1599200
1070946000000|2003-12-09 05:00:00|3835|3835|3797|3797|3835|3835|3787|3787|1556400
1071032400000|2003-12-10 05:00:00|3805|3805|3803|3803|3831|3831|3790|3790|1302600
1071118800000|2003-12-11 05:00:00|3804|3804|3830|3830|3832|3832|3795|3795|833500
1071205200000|2003-12-12 05:00:00|3835|3835|3834|3834|3848|3848|3812|3812|804200
1071464400000|2003-12-15 05:00:00|3854|3854|3785|3785|3860|3860|3782|3782|1072000
1071550800000|2003-12-16 05:00:00|3785|3785|3809|3809|3809|3809|3779|3779|895800
1071637200000|2003-12-17 05:00:00|3809|3809|3815|3815|3815|3815|3791|3791|2234000
1071723600000|2003-12-18 05:00:00|3824|3824|3855|3855|3858|3858|3806|3806|1084800
1071810000000|2003-12-19 05:00:00|3874|3874|3828|3828|3874|3874|3805|3805|1652900
1072069200000|2003-12-22 05:00:00|3829|3829|3808|3808|3830|3830|3798|3798|1300600
1072155600000|2003-12-23 05:00:00|3809|3809|3845|3845|3851|3851|3809|3809|1249300
1072242000000|2003-12-24 05:00:00|3830|3830|3861|3861|3879|3879|3826|3826|298600
1072414800000|2003-12-26 05:00:00|3870|3870|3875|3875|3890|3890|3869|3869|453600
1072674000000|2003-12-29 05:00:00|3869|3869|3900|3900|3903|3903|3841|3841|1666100
1072760400000|2003-12-30 05:00:00|3897|3897|3960|3960|3970|3970|3895|3895|1793500
1072846800000|2003-12-31 05:00:00|3969|3969|3965|3965|3974|3974|3943|3943|792500
1073019600000|2004-01-02 05:00:00|3975|3975|3960|3960|3989|3989|3952|3952|1036000
1073278800000|2004-01-05 05:00:00|3980|3980|3970|3970|3998|3998|3928|3928|835900
1073365200000|2004-01-06 05:00:00|3966|3966|3940|3940|3967|3967|3912|3912|1025700
1073451600000|2004-01-07 05:00:00|3965|3965|3940|3940|3965|3965|3927|3927|1801200
1073538000000|2004-01-08 05:00:00|3960|3960|3965|3965|3965|3965|3932|3932|2480700
1073624400000|2004-01-09 05:00:00|3965|3965|4031|4031|4057|4057|3957|3957|1750900
1073883600000|2004-01-12 05:00:00|4100|4100|4148|4148|4157|4157|4086|4086|2173900
1073970000000|2004-01-13 05:00:00|4155|4155|4176|4176|4187|4187|4140|4140|1787900
1074056400000|2004-01-14 05:00:00|4195|4195|4196|4196|4216|4216|4180|4180|1471300
1074142800000|2004-01-15 05:00:00|4208|4208|4193|4193|4209|4209|4184|4184|1405100
1074229200000|2004-01-16 05:00:00|4205|4205|4253|4253|4253|4253|4196|4196|1724700
1074574800000|2004-01-20 05:00:00|4215|4215|4185|4185|4215|4215|4160|4160|1656400
1074661200000|2004-01-21 05:00:00|4190|4190|4225|4225|4244|4244|4190|4190|2123400
1074747600000|2004-01-22 05:00:00|4213|4213|4195|4195|4213|4213|4175|4175|1282500
1074834000000|2004-01-23 05:00:00|4195|4195|4185|4185|4235|4235|4153.1|4153.1|1717000
1075093200000|2004-01-26 05:00:00|4189|4189|4153|4153|4195|4195|4108|4108|1350700
1075179600000|2004-01-27 05:00:00|4145|4145|4102|4102|4159|4159|4095|4095|1014300
1075266000000|2004-01-28 05:00:00|4100|4100|4056|4056|4158|4158|4056|4056|1332400
1075352400000|2004-01-29 05:00:00|4070|4070|4162|4162|4186|4186|4068|4068|1562900
1075438800000|2004-01-30 05:00:00|4141|4141|4213|4213|4235|4235|4140|4140|2447100
1075698000000|2004-02-02 05:00:00|4250|4250|4288|4288|4317|4317|4236|4236|1675200
1075784400000|2004-02-03 05:00:00|4300|4300|4314|4314|4340|4340|4278|4278|1088000
1075870800000|2004-02-04 05:00:00|4310|4310|4224|4224|4310|4310|4212|4212|1066600
1075957200000|2004-02-05 05:00:00|4224|4224|4227|4227|4239|4239|4180|4180|878700
1076043600000|2004-02-06 05:00:00|4220|4220|4278|4278|4286|4286|4220|4220|891300
1076302800000|2004-02-09 05:00:00|4268|4268|4316|4316|4336|4336|4268|4268|1110600
1076389200000|2004-02-10 05:00:00|4296|4296|4301|4301|4333|4333|4273|4273|901500
1076475600000|2004-02-11 05:00:00|4296|4296|4293|4293|4298|4298|4227|4227|1244600
1076562000000|2004-02-12 05:00:00|4293|4293|4335|4335|4340|4340|4293|4293|950700
1076648400000|2004-02-13 05:00:00|4320|4320|4322|4322|4363|4363|4298|4298|1337900
1076994000000|2004-02-17 05:00:00|4331|4331|4317|4317|4346|4346|4315|4315|993400
1077080400000|2004-02-18 05:00:00|4318|4318|4308|4308|4325|4325|4289|4289|543900
1077166800000|2004-02-19 05:00:00|4311|4311|4308|4308|4338|4338|4292|4292|674800
1077253200000|2004-02-20 05:00:00|4318|4318|4306|4306|4328|4328|4276|4276|627200
1077512400000|2004-02-23 05:00:00|4306|4306|4266|4266|4314|4314|4247|4247|644300
1077598800000|2004-02-24 05:00:00|4255|4255|4225|4225|4255|4255|4215|4215|694100
1077685200000|2004-02-25 05:00:00|4222|4222|4237|4237|4254|4254|4211|4211|803500
1077771600000|2004-02-26 05:00:00|4233|4233|4238|4238|4251|4251|4195|4195|721600
1077858000000|2004-02-27 05:00:00|4250|4250|4274|4274|4282|4282|4228|4228|1008100
1078117200000|2004-03-01 05:00:00|4274|4274|4255|4255|4330|4330|4254|4254|851900
1078203600000|2004-03-02 05:00:00|4252|4252|4247|4247|4280|4280|4234|4234|630700
1078290000000|2004-03-03 05:00:00|4247|4247|4300|4300|4307|4307|4229|4229|788000
1078376400000|2004-03-04 05:00:00|4300|4300|4272|4272|4300|4300|4245|4245|738800
1078462800000|2004-03-05 05:00:00|4255|4255|4224|4224|4274|4274|4220|4220|905100
1078722000000|2004-03-08 05:00:00|4230|4230|4209|4209|4239|4239|4202|4202|877500
1078808400000|2004-03-09 05:00:00|4209|4209|4158|4158|4209|4209|4142|4142|831600
1078894800000|2004-03-10 05:00:00|4166|4166|4082|4082|4166|4166|4067|4067|751700
1078981200000|2004-03-11 05:00:00|4080|4080|4010|4010|4082|4082|3990|3990|1621600
1079067600000|2004-03-12 05:00:00|4015|4015|4063|4063|4063|4063|3993|3993|832000
1079326800000|2004-03-15 05:00:00|4063|4063|3952|3952|4063|4063|3931|3931|986200
1079413200000|2004-03-16 05:00:00|3980|3980|4031|4031|4040|4040|3972|3972|2196700
1079499600000|2004-03-17 05:00:00|4047|4047|4065|4065|4079|4079|4025|4025|895300
1079586000000|2004-03-18 05:00:00|4040|4040|4059|4059|4074|4074|4014|4014|1404100
1079672400000|2004-03-19 05:00:00|4049|4049|4017|4017|4075|4075|4011|4011|774200
1079931600000|2004-03-22 05:00:00|4017|4017|3965|3965|4017|4017|3943|3943|715100
1080018000000|2004-03-23 05:00:00|3965|3965|3951|3951|3989|3989|3930|3930|859200
1080104400000|2004-03-24 05:00:00|3940|3940|3920|3920|3970|3970|3896|3896|1328500
1080190800000|2004-03-25 05:00:00|3935|3935|3982|3982|4005|4005|3918|3918|1368200
1080277200000|2004-03-26 05:00:00|3982|3982|3974|3974|4001|4001|3960|3960|766700
1080536400000|2004-03-29 05:00:00|3965|3965|3994|3994|4010|4010|3950|3950|1833700
1080622800000|2004-03-30 05:00:00|3994|3994|4020|4020|4040|4040|3980|3980|1534600
1080709200000|2004-03-31 05:00:00|4019|4019|4001|4001|4020|4020|3986|3986|2941400
1080795600000|2004-04-01 05:00:00|4050|4050|4077|4077|4162|4162|4044|4044|5891900
1080882000000|2004-04-02 05:00:00|4077|4077|4213|4213|4220|4220|4077|4077|2789300
1081137600000|2004-04-05 04:00:00|4194|4194|4214|4214|4220|4220|4156|4156|3187700
1081224000000|2004-04-06 04:00:00|4201|4201|4140|4140|4204|4204|4125|4125|3068400
1081310400000|2004-04-07 04:00:00|4175|4175|4170|4170|4190|4190|4150|4150|4519900
1081396800000|2004-04-08 04:00:00|4230|4230|4275|4275|4303|4303|4223|4223|4825100
1081742400000|2004-04-12 04:00:00|4285|4285|4299|4299|4331|4331|4262|4262|3496100
1081828800000|2004-04-13 04:00:00|4309|4309|4190|4190|4324|4324|4190|4190|3191700
1081915200000|2004-04-14 04:00:00|4218|4218|4122|4122|4218|4218|4096|4096|3275400
1082001600000|2004-04-15 04:00:00|4130|4130|4185|4185|4186|4186|4090|4090|3354300
1082088000000|2004-04-16 04:00:00|4185|4185|4270|4270|4299|4299|4178|4178|3631200
1082347200000|2004-04-19 04:00:00|4259|4259|4285|4285|4289|4289|4225.12|4225.12|2163300
1082433600000|2004-04-20 04:00:00|4286|4286|4232|4232|4288|4288|4200|4200|2898800
1082520000000|2004-04-21 04:00:00|4240|4240|4220|4220|4240|4240|4185|4185|2664000
1082606400000|2004-04-22 04:00:00|4225|4225|4290|4290|4324|4324|4200|4200|3015700
1082692800000|2004-04-23 04:00:00|4291|4291|4260|4260|4291|4291|4227|4227|2891200
1082952000000|2004-04-26 04:00:00|4258|4258|4255|4255|4280|4280|4215|4215|2339300
1083038400000|2004-04-27 04:00:00|4285|4285|4281|4281|4315|4315|4270|4270|2084100
1083124800000|2004-04-28 04:00:00|4270|4270|4225|4225|4276|4276|4200|4200|2727000
1083211200000|2004-04-29 04:00:00|4185|4185|4186|4186|4254|4254|4088|4088|6098600
1083297600000|2004-04-30 04:00:00|4189|4189|4067|4067|4213|4213|4067|4067|2102900
1083556800000|2004-05-03 04:00:00|4050|4050|4121|4121|4132|4132|4050|4050|2704600
1083643200000|2004-05-04 04:00:00|4133|4133|4100|4100|4175|4175|4064|4064|3107700
1083729600000|2004-05-05 04:00:00|4140|4140|4098|4098|4140|4140|4077|4077|3537600
1083816000000|2004-05-06 04:00:00|4080|4080|4037|4037|4107|4107|4034|4034|2354400
1083902400000|2004-05-07 04:00:00|4000|4000|4023|4023|4048|4048|3998|3998|2660900
1084161600000|2004-05-10 04:00:00|3975|3975|3980|3980|4000|4000|3919|3919|3180100
1084248000000|2004-05-11 04:00:00|3980|3980|4027|4027|4045|4045|3980|3980|2284600
1084334400000|2004-05-12 04:00:00|3996|3996|4080|4080|4090|4090|3988|3988|3873200
1084420800000|2004-05-13 04:00:00|4020|4020|4015|4015|4065|4065|4000|4000|2594400
1084507200000|2004-05-14 04:00:00|4015|4015|4023|4023|4048|4048|3982|3982|1835200
1084766400000|2004-05-17 04:00:00|3975|3975|3981|3981|4063|4063|3926|3926|1438200
1084852800000|2004-05-18 04:00:00|3980|3980|3990|3990|4004|4004|3971|3971|1747000
1084939200000|2004-05-19 04:00:00|3996|3996|3953|3953|4015|4015|3915|3915|2775100
1085025600000|2004-05-20 04:00:00|3953|3953|3918|3918|3953|3953|3898|3898|1601600
1085112000000|2004-05-21 04:00:00|3943|3943|3976|3976|3997|3997|3935|3935|1773700
1085371200000|2004-05-24 04:00:00|3994|3994|3952|3952|3994|3994|3936|3936|1235300
1085457600000|2004-05-25 04:00:00|3934|3934|3988|3988|3997|3997|3914|3914|1602500
1085544000000|2004-05-26 04:00:00|3975|3975|3973|3973|3997|3997|3950|3950|3263800
1085630400000|2004-05-27 04:00:00|3972|3972|3972|3972|4005|4005|3956|3956|1932400
1085716800000|2004-05-28 04:00:00|3970|3970|3968|3968|3985|3985|3945|3945|2420500
1086062400000|2004-06-01 04:00:00|3970|3970|3997|3997|4000|4000|3943|3943|2025700
1086148800000|2004-06-02 04:00:00|4000|4000|4055|4055|4061|4061|4000|4000|2177400
1086235200000|2004-06-03 04:00:00|4045|4045|4071|4071|4075|4075|4013|4013|2134400
1086321600000|2004-06-04 04:00:00|4075|4075|4046|4046|4088|4088|4030|4030|1646500
1086580800000|2004-06-07 04:00:00|4055|4055|4124|4124|4125|4125|4054|4054|2454300
1086667200000|2004-06-08 04:00:00|4077|4077|4080|4080|4099|4099|4066|4066|2157000
1086753600000|2004-06-09 04:00:00|4075|4075|4041|4041|4086|4086|4034|4034|1356200
1086840000000|2004-06-10 04:00:00|4070|4070|4130|4130|4138|4138|4068|4068|2813900
1087185600000|2004-06-14 04:00:00|4121|4121|4079|4079|4140|4140|4051|4051|1612700
1087272000000|2004-06-15 04:00:00|4099|4099|4127|4127|4139|4139|4098|4098|1919900
1087358400000|2004-06-16 04:00:00|4138|4138|4115|4115|4150|4150|4110|4110|1556000
1087444800000|2004-06-17 04:00:00|4102|4102|4110|4110|4123|4123|4056|4056|2014600
1087531200000|2004-06-18 04:00:00|4070|4070|4127|4127|4153|4153|4067|4067|2055700
1087790400000|2004-06-21 04:00:00|4125|4125|4087|4087|4140|4140|4069|4069|1350600
1087876800000|2004-06-22 04:00:00|4065|4065|4090|4090|4099|4099|4025|4025|2009000
1087963200000|2004-06-23 04:00:00|4090|4090|4095|4095|4100|4100|4029|4029|3532600
1088049600000|2004-06-24 04:00:00|4090|4090|4090|4090|4110|4110|4055.96|4055.96|2620200
1088136000000|2004-06-25 04:00:00|4075|4075|4159|4159|4159|4159|4075|4075|5987600
1088395200000|2004-06-28 04:00:00|4159|4159|4080|4080|4175|4175|4077|4077|3022100
1088481600000|2004-06-29 04:00:00|4085|4085|4045|4045|4088|4088|4036|4036|1649500
1088568000000|2004-06-30 04:00:00|4035|4035|4054|4054|4060|4060|4009|4009|1992300
1088654400000|2004-07-01 04:00:00|4070|4070|3970|3970|4070|4070|3958|3958|3168700
1088740800000|2004-07-02 04:00:00|3952|3952|3961|3961|3971|3971|3910|3910|2964600
1089086400000|2004-07-06 04:00:00|3902|3902|3934|3934|3941|3941|3881|3881|3510400
1089172800000|2004-07-07 04:00:00|3910|3910|3919|3919|3923|3923|3894|3894|3277600
1089259200000|2004-07-08 04:00:00|3919|3919|3868|3868|3919|3919|3856|3856|1957000
1089345600000|2004-07-09 04:00:00|3869|3869|3872|3872|3897|3897|3862|3862|1747700
1089604800000|2004-07-12 04:00:00|3882|3882|3882|3882|3900|3900|3855|3855|1565000
1089691200000|2004-07-13 04:00:00|3899|3899|3911|3911|3912|3912|3888|3888|1074300
1089777600000|2004-07-14 04:00:00|3911|3911|3895|3895|3923|3923|3877|3877|1591800
1089864000000|2004-07-15 04:00:00|3895|3895|3883|3883|3911|3911|3863|3863|4196500
1089950400000|2004-07-16 04:00:00|3895|3895|3830|3830|3900|3900|3830|3830|2557800
1090209600000|2004-07-19 04:00:00|3831|3831|3800|3800|3849|3849|3777|3777|2152700
1090296000000|2004-07-20 04:00:00|3800|3800|3773|3773|3800|3800|3671|3671|3558400
1090382400000|2004-07-21 04:00:00|3775|3775|3700|3700|3799|3799|3700|3700|2149300
1090468800000|2004-07-22 04:00:00|3700|3700|3655|3655|3700|3700|3616|3616|3019000
1090555200000|2004-07-23 04:00:00|3550|3550|3566|3566|3635|3635|3419|3419|7400700
1090814400000|2004-07-26 04:00:00|3630|3630|3668|3668|3680|3680|3604|3604|4759000
1090900800000|2004-07-27 04:00:00|3688|3688|3740|3740|3770|3770|3688|3688|3832500
1090987200000|2004-07-28 04:00:00|3715|3715|3715|3715|3746|3746|3685|3685|2117500
1091073600000|2004-07-29 04:00:00|3715|3715|3680|3680|3730|3730|3671|3671|2434500
1091160000000|2004-07-30 04:00:00|3679|3679|3707|3707|3709|3709|3669|3669|1259100
1091419200000|2004-08-02 04:00:00|3712|3712|3662|3662|3712|3712|3620|3620|1719000
1091505600000|2004-08-03 04:00:00|3671|3671|3716|3716|3717|3717|3651|3651|2798600
1091592000000|2004-08-04 04:00:00|3675|3675|3648|3648|3695|3695|3620|3620|2191300
1091678400000|2004-08-05 04:00:00|3600|3600|3475|3475|3625|3625|3470|3470|3952700
1091764800000|2004-08-06 04:00:00|3400|3400|3386|3386|3406|3406|3339|3339|5553300
1092024000000|2004-08-09 04:00:00|3337|3337|3377|3377|3394|3394|3305|3305|2900300
1092110400000|2004-08-10 04:00:00|3377|3377|3423|3423|3426|3426|3377|3377|3386600
1092196800000|2004-08-11 04:00:00|3400|3400|3399|3399|3413|3413|3364|3364|1721300
1092283200000|2004-08-12 04:00:00|3373|3373|3300|3300|3380|3380|3282|3282|3044000
1092369600000|2004-08-13 04:00:00|3285|3285|3294|3294|3297|3297|3231|3231|3209400
1092628800000|2004-08-16 04:00:00|3294|3294|3358|3358|3368|3368|3292|3292|2178600
1092715200000|2004-08-17 04:00:00|3358|3358|3403|3403|3464|3464|3340|3340|3924900
1092801600000|2004-08-18 04:00:00|3378|3378|3402|3402|3410|3410|3374|3374|2035400
1092888000000|2004-08-19 04:00:00|3500|3500|3451|3451|3545|3545|3449|3449|3297600
1092974400000|2004-08-20 04:00:00|3445|3445|3473|3473|3485|3485|3442|3442|1758200
1093233600000|2004-08-23 04:00:00|3480|3480|3415|3415|3480|3480|3406|3406|1977200
1093320000000|2004-08-24 04:00:00|3440|3440|3416|3416|3440|3440|3393|3393|1547000
1093406400000|2004-08-25 04:00:00|3425|3425|3462|3462|3470|3470|3402|3402|1407300
1093492800000|2004-08-26 04:00:00|3477|3477|3426|3426|3477|3477|3426|3426|1465500
1093579200000|2004-08-27 04:00:00|3430|3430|3475|3475|3477|3477|3421|3421|3057000
1093838400000|2004-08-30 04:00:00|3479|3479|3475|3475|3490|3490|3453|3453|2099700
1093924800000|2004-08-31 04:00:00|3477|3477|3469|3469|3484|3484|3463|3463|2406200
1094011200000|2004-09-01 04:00:00|3469|3469|3399|3399|3470|3470|3398|3398|2723700
1094097600000|2004-09-02 04:00:00|3400|3400|3435|3435|3439|3439|3360|3360|2990400
1094184000000|2004-09-03 04:00:00|3459|3459|3432|3432|3478|3478|3427|3427|1147300
1094529600000|2004-09-07 04:00:00|3432|3432|3438|3438|3497|3497|3423|3423|2510300
1094616000000|2004-09-08 04:00:00|3434|3434|3404|3404|3450|3450|3404|3404|2205300
1094702400000|2004-09-09 04:00:00|3410|3410|3370|3370|3410|3410|3329|3329|1817200
1094788800000|2004-09-10 04:00:00|3383|3383|3369|3369|3385|3385|3348|3348|1897100
1095048000000|2004-09-13 04:00:00|3355|3355|3395|3395|3397|3397|3346|3346|2146500
1095134400000|2004-09-14 04:00:00|3397|3397|3438|3438|3509|3509|3390|3390|1701100
1095220800000|2004-09-15 04:00:00|3439|3439|3412|3412|3516|3516|3346|3346|3371500
1095307200000|2004-09-16 04:00:00|3437|3437|3484|3484|3498|3498|3431|3431|2541700
1095393600000|2004-09-17 04:00:00|3500|3500|3518|3518|3535|3535|3489|3489|3384100
1095652800000|2004-09-20 04:00:00|3495|3495|3456|3456|3511|3511|3427|3427|1703300
1095739200000|2004-09-21 04:00:00|3500|3500|3515|3515|3522|3522|3482|3482|3067400
1095825600000|2004-09-22 04:00:00|3515|3515|3440|3440|3515|3515|3435|3435|1622900
1095912000000|2004-09-23 04:00:00|3455|3455|3415|3415|3465|3465|3414|3414|1899100
1095998400000|2004-09-24 04:00:00|3433|3433|3432|3432|3435|3435|3404|3404|1532500
1096257600000|2004-09-27 04:00:00|3417|3417|3273|3273|3432|3432|3270|3270|6297100
1096344000000|2004-09-28 04:00:00|3261|3261|3253|3253|3305|3305|3236|3236|2960200
1096430400000|2004-09-29 04:00:00|3238|3238|3258|3258|3266|3266|3200|3200|2674000
1096516800000|2004-09-30 04:00:00|3259|3259|3306|3306|3306|3306|3240|3240|3016300
1096603200000|2004-10-01 04:00:00|3341|3341|3351|3351|3371|3371|3324|3324|1910100
1096862400000|2004-10-04 04:00:00|3351|3351|3367|3367|3383|3383|3351|3351|1870900
1096948800000|2004-10-05 04:00:00|3357|3357|3327|3327|3370|3370|3322|3322|1787900
1097035200000|2004-10-06 04:00:00|3337|3337|3411|3411|3411|3411|3329|3329|2675300
1097121600000|2004-10-07 04:00:00|3410|3410|3380|3380|3410|3410|3376|3376|2203200
1097208000000|2004-10-08 04:00:00|3365|3365|3385|3385|3404|3404|3364|3364|1755500
1097467200000|2004-10-11 04:00:00|3400|3400|3401|3401|3431|3431|3394|3394|1667300
1097553600000|2004-10-12 04:00:00|3370|3370|3402|3402|3420|3420|3370|3370|2323400
1097640000000|2004-10-13 04:00:00|3425|3425|3400|3400|3437|3437|3392|3392|2072000
1097726400000|2004-10-14 04:00:00|3440|3440|3300|3300|3440|3440|3274|3274|6271400
1097812800000|2004-10-15 04:00:00|3301|3301|3194|3194|3301|3301|3160|3160|9512500
1098072000000|2004-10-18 04:00:00|3193|3193|3190|3190|3226|3226|3182|3182|5902100
1098158400000|2004-10-19 04:00:00|3191|3191|3099|3099|3205|3205|3095|3095|4619000
1098244800000|2004-10-20 04:00:00|3095|3095|3123|3123|3135|3135|3091|3091|5213200
1098331200000|2004-10-21 04:00:00|3144|3144|3116|3116|3146|3146|3092|3092|3670600
1098417600000|2004-10-22 04:00:00|3124|3124|3113|3113|3185|3185|3110|3110|3569200
1098676800000|2004-10-25 04:00:00|3055|3055|3108|3108|3140|3140|3023|3023|3007000
1098763200000|2004-10-26 04:00:00|3280|3280|3313|3313|3320|3320|3207|3207|4438900
1098849600000|2004-10-27 04:00:00|3314|3314|3349|3349|3370|3370|3268|3268|2574400
1098936000000|2004-10-28 04:00:00|3300|3300|3358|3358|3373|3373|3283|3283|2993500
1099022400000|2004-10-29 04:00:00|3368|3368|3396|3396|3399|3399|3345|3345|2256300
1099285200000|2004-11-01 05:00:00|3399|3399|3381|3381|3408|3408|3375|3375|1734600
1099371600000|2004-11-02 05:00:00|3387|3387|3413|3413|3450|3450|3387|3387|2041700
1099458000000|2004-11-03 05:00:00|3515|3515|3491|3491|3550|3550|3465|3465|3375300
1099544400000|2004-11-04 05:00:00|3530|3530|3611|3611|3635|3635|3490|3490|4629800
1099630800000|2004-11-05 05:00:00|3624|3624|3631|3631|3660|3660|3600|3600|3435700
1099890000000|2004-11-08 05:00:00|3631|3631|3658|3658|3675|3675|3626|3626|1970500
1099976400000|2004-11-09 05:00:00|3658|3658|3632|3632|3679|3679|3622|3622|1975500
1100062800000|2004-11-10 05:00:00|3586|3586|3646|3646|3658|3658|3564|3564|2600900
1100149200000|2004-11-11 05:00:00|3643|3643|3611|3611|3648|3648|3608|3608|2150100
1100235600000|2004-11-12 05:00:00|3625|3625|3654|3654|3660|3660|3580|3580|2605600
1100494800000|2004-11-15 05:00:00|3644|3644|3662|3662|3675|3675|3628|3628|2000400
1100581200000|2004-11-16 05:00:00|3662|3662|3645|3645|3680|3680|3640|3640|1229500
1100667600000|2004-11-17 05:00:00|3645|3645|3621|3621|3674|3674|3607|3607|2524300
1100754000000|2004-11-18 05:00:00|3635|3635|3630|3630|3639|3639|3596|3596|1437600
1100840400000|2004-11-19 05:00:00|3620|3620|3571|3571|3640|3640|3571|3571|1812000
1101099600000|2004-11-22 05:00:00|3572|3572|3616|3616|3622|3622|3553|3553|2676400
1101186000000|2004-11-23 05:00:00|3604|3604|3624|3624|3630|3630|3580|3580|2141300
1101272400000|2004-11-24 05:00:00|3657|3657|3640|3640|3669|3669|3628|3628|1453600
1101445200000|2004-11-26 05:00:00|3652|3652|3642|3642|3665|3665|3625|3625|368900
1101704400000|2004-11-29 05:00:00|3635|3635|3604|3604|3656|3656|3584|3584|1630800
1101790800000|2004-11-30 05:00:00|3610|3610|3648|3648|3665|3665|3589|3589|2308500
1101877200000|2004-12-01 05:00:00|3648|3648|3754|3754|3762|3762|3648|3648|2115100
1101963600000|2004-12-02 05:00:00|3748|3748|3745|3745|3755|3755|3720|3720|1380500
1102050000000|2004-12-03 05:00:00|3737|3737|3723|3723|3743|3743|3691|3691|2420400
1102309200000|2004-12-06 05:00:00|3695|3695|3730|3730|3738|3738|3690|3690|1556500
1102395600000|2004-12-07 05:00:00|3725|3725|3682|3682|3784|3784|3682|3682|3237800
1102482000000|2004-12-08 05:00:00|3692|3692|3688|3688|3704|3704|3661|3661|1906600
1102568400000|2004-12-09 05:00:00|3675|3675|3661|3661|3691|3691|3635|3635|2066200
1102654800000|2004-12-10 05:00:00|3727|3727|3685|3685|3727|3727|3622|3622|2359500
1102914000000|2004-12-13 05:00:00|3698|3698|3709|3709|3721|3721|3697|3697|2157800
1103000400000|2004-12-14 05:00:00|3700|3700|3723|3723|3730|3730|3700|3700|1677900
1103086800000|2004-12-15 05:00:00|3721|3721|3694|3694|3723|3723|3678|3678|2738800
1103173200000|2004-12-16 05:00:00|3708|3708|3710|3710|3722|3722|3690|3690|2159700
1103259600000|2004-12-17 05:00:00|3675|3675|3719|3719|3724|3724|3675|3675|2836500
1103518800000|2004-12-20 05:00:00|3719|3719|3668|3668|3740|3740|3666|3666|1851600
1103605200000|2004-12-21 05:00:00|3660|3660|3648|3648|3673|3673|3625|3625|3600500
1103691600000|2004-12-22 05:00:00|3658|3658|3700|3700|3705|3705|3644|3644|2161500
1103778000000|2004-12-23 05:00:00|3685|3685|3706|3706|3715|3715|3681|3681|1447800
1104123600000|2004-12-27 05:00:00|3700|3700|3682|3682|3702|3702|3670|3670|1149900
1104210000000|2004-12-28 05:00:00|3683|3683|3733|3733|3733|3733|3683|3683|2401600
1104296400000|2004-12-29 05:00:00|3718|3718|3740|3740|3745|3745|3717|3717|1624000
1104382800000|2004-12-30 05:00:00|3737|3737|3720|3720|3749|3749|3720|3720|1528300
1104469200000|2004-12-31 05:00:00|3725|3725|3707|3707|3750|3750|3707|3707|1746200
1104728400000|2005-01-03 05:00:00|3745|3745|3725|3725|3786|3786|3725|3725|2765600
1104814800000|2005-01-04 05:00:00|3740|3740|3704|3704|3773|3773|3697|3697|1776600
1104901200000|2005-01-05 05:00:00|3700|3700|3698|3698|3713|3713|3680|3680|2447800
1104987600000|2005-01-06 05:00:00|3745|3745|3715|3715|3746|3746|3699|3699|2592200
1105074000000|2005-01-07 05:00:00|3724|3724|3698|3698|3724|3724|3688|3688|1598800
1105333200000|2005-01-10 05:00:00|3688|3688|3707|3707|3714|3714|3679|3679|1528300
1105419600000|2005-01-11 05:00:00|3695|3695|3730|3730|3756|3756|3676|3676|2452600
1105506000000|2005-01-12 05:00:00|3740|3740|3754|3754|3754|3754|3719|3719|1753100
1105592400000|2005-01-13 05:00:00|3754|3754|3729|3729|3765|3765|3725|3725|1473700
1105678800000|2005-01-14 05:00:00|3748|3748|3749|3749|3753|3753|3724|3724|1494900
1106024400000|2005-01-18 05:00:00|3728|3728|3794|3794|3797|3797|3702|3702|2137900
1106110800000|2005-01-19 05:00:00|3775|3775|3700|3700|3776|3776|3699|3699|1864900
1106197200000|2005-01-20 05:00:00|3675|3675|3646|3646|3694|3694|3635|3635|1869100
1106283600000|2005-01-21 05:00:00|3646|3646|3620|3620|3671|3671|3616|3616|1238300
1106542800000|2005-01-24 05:00:00|3680|3680|3697|3697|3716|3716|3600|3600|2464300
1106629200000|2005-01-25 05:00:00|3697|3697|3695|3695|3724|3724|3684|3684|1840200
1106715600000|2005-01-26 05:00:00|3698|3698|3749|3749|3760|3760|3695|3695|2787900
1106802000000|2005-01-27 05:00:00|3740|3740|3737|3737|3773|3773|3722|3722|2074800
1106888400000|2005-01-28 05:00:00|3745|3745|3690|3690|3755|3755|3660|3660|2132700
1107147600000|2005-01-31 05:00:00|3775|3775|3754|3754|3775|3775|3723|3723|2539000
1107234000000|2005-02-01 05:00:00|3750|3750|3845|3845|3865|3865|3727|3727|8042200
1107320400000|2005-02-02 05:00:00|3843|3843|3797|3797|3845|3845|3784|3784|4631800
1107406800000|2005-02-03 05:00:00|3798|3798|3840|3840|3841|3841|3790|3790|3609400
1107493200000|2005-02-04 05:00:00|3840|3840|3867|3867|3873|3873|3828|3828|2574300
1107752400000|2005-02-07 05:00:00|3867|3867|3899|3899|3921|3921|3860.6|3860.6|3073800
1107838800000|2005-02-08 05:00:00|3910|3910|3889|3889|3910|3910|3873|3873|2069400
1107925200000|2005-02-09 05:00:00|3881|3881|3805|3805|3885|3885|3805|3805|4125400
1108011600000|2005-02-10 05:00:00|3805|3805|3879|3879|3905|3905|3784|3784|4344800
1108098000000|2005-02-11 05:00:00|3885|3885|3940|3940|3964|3964|3871|3871|3635600
1108357200000|2005-02-14 05:00:00|3918|3918|3903|3903|3927|3927|3880|3880|2086400
1108443600000|2005-02-15 05:00:00|3915|3915|3889|3889|3946|3946|3880|3880|2299400
1108530000000|2005-02-16 05:00:00|3885|3885|3830|3830|3887|3887|3818|3818|2621600
1108616400000|2005-02-17 05:00:00|3845|3845|3847|3847|3854|3854|3820|3820|2089500
1108702800000|2005-02-18 05:00:00|3855|3855|3814|3814|3857|3857|3814|3814|1903700
1109048400000|2005-02-22 05:00:00|3801|3801|3791|3791|3839|3839|3791|3791|2175200
1109134800000|2005-02-23 05:00:00|3792|3792|3814|3814|3829|3829|3792|3792|1342100
1109221200000|2005-02-24 05:00:00|3824|3824|3823|3823|3832|3832|3801|3801|1085100
1109307600000|2005-02-25 05:00:00|3813|3813|3882|3882|3895|3895|3800|3800|1561200
1109566800000|2005-02-28 05:00:00|3877|3877|3832|3832|3879|3879|3802|3802|1933100
1109653200000|2005-03-01 05:00:00|3835|3835|3836|3836|3870|3870|3835|3835|2047000
1109739600000|2005-03-02 05:00:00|3836|3836|3819|3819|3844|3844|3808|3808|1811800
1109826000000|2005-03-03 05:00:00|3824|3824|3791|3791|3840|3840|3760|3760|1950900
1109912400000|2005-03-04 05:00:00|3820|3820|3824|3824|3848|3848|3764|3764|2805400
1110171600000|2005-03-07 05:00:00|3821|3821|3838|3838|3851|3851|3802|3802|1430500
1110258000000|2005-03-08 05:00:00|3824|3824|3809|3809|3838|3838|3795|3795|2225300
1110344400000|2005-03-09 05:00:00|3791|3791|3780|3780|3814|3814|3769|3769|1181500
1110430800000|2005-03-10 05:00:00|3794|3794|3842|3842|3842|3842|3783|3783|1654100
1110517200000|2005-03-11 05:00:00|3828|3828|3789|3789|3829|3829|3778|3778|1522800
1110776400000|2005-03-14 05:00:00|3790|3790|3814|3814|3820|3820|3772|3772|1656200
1110862800000|2005-03-15 05:00:00|3814|3814|3782|3782|3819|3819|3775|3775|1453500
1110949200000|2005-03-16 05:00:00|3771|3771|3754|3754|3771|3771|3704|3704|2301900
1111035600000|2005-03-17 05:00:00|3752|3752|3735|3735|3760|3760|3709|3709|1203200
1111122000000|2005-03-18 05:00:00|3728|3728|3696|3696|3745|3745|3665|3665|3412800
1111381200000|2005-03-21 05:00:00|3696|3696|3641|3641|3705|3705|3624|3624|2290200
1111467600000|2005-03-22 05:00:00|3646|3646|3589|3589|3684|3684|3587|3587|1851200
1111554000000|2005-03-23 05:00:00|3589|3589|3651|3651|3654|3654|3589|3589|2296900
1111640400000|2005-03-24 05:00:00|3655|3655|3626|3626|3661|3661|3618|3618|2171500
1111986000000|2005-03-28 05:00:00|3640|3640|3641|3641|3678|3678|3635|3635|1941300
1112072400000|2005-03-29 05:00:00|3625|3625|3635|3635|3670|3670|3624|3624|2013700
1112158800000|2005-03-30 05:00:00|3650|3650|3671|3671|3675|3675|3603|3603|2491700
1112245200000|2005-03-31 05:00:00|3681|3681|3673|3673|3685|3685|3651|3651|1873800
1112331600000|2005-04-01 05:00:00|3677|3677|3536|3536|3683|3683|3475|3475|5163500
1112587200000|2005-04-04 04:00:00|3550|3550|3553|3553|3585|3585|3486|3486|4005000
1112673600000|2005-04-05 04:00:00|3552|3552|3528|3528|3560|3560|3520|3520|2301200
1112760000000|2005-04-06 04:00:00|3537|3537|3543|3543|3572|3572|3523.5|3523.5|1722000
1112846400000|2005-04-07 04:00:00|3535|3535|3559|3559|3568|3568|3524|3524|2060900
1112932800000|2005-04-08 04:00:00|3554|3554|3528|3528|3576|3576|3520|3520|2739700
1113192000000|2005-04-11 04:00:00|3540|3540|3515|3515|3540|3540|3510|3510|2205800
1113278400000|2005-04-12 04:00:00|3515|3515|3545|3545|3562|3562|3486|3486|4162500
1113364800000|2005-04-13 04:00:00|3540|3540|3483|3483|3550|3550|3478|3478|2400000
1113451200000|2005-04-14 04:00:00|3483|3483|3472|3472|3491|3491|3467|3467|2342800
1113537600000|2005-04-15 04:00:00|3461|3461|3410|3410|3470|3470|3409|3409|2543300
1113796800000|2005-04-18 04:00:00|3392|3392|3419|3419|3434|3434|3392|3392|2706400
1113883200000|2005-04-19 04:00:00|3416|3416|3410|3410|3437|3437|3394|3394|2342800
1113969600000|2005-04-20 04:00:00|3409|3409|3371|3371|3440|3440|3370|3370|1756500
1114056000000|2005-04-21 04:00:00|3400|3400|3443|3443|3444|3444|3370|3370|1546900
1114142400000|2005-04-22 04:00:00|3425|3425|3445|3445|3475|3475|3416|3416|1945600
1114401600000|2005-04-25 04:00:00|3480|3480|3475|3475|3511|3511|3452|3452|1609900
1114488000000|2005-04-26 04:00:00|3460|3460|3439|3439|3498|3498|3429|3429|1571900
1114574400000|2005-04-27 04:00:00|3417|3417|3525|3525|3528|3528|3415|3415|3176800
1114660800000|2005-04-28 04:00:00|3505|3505|3495|3495|3540|3540|3495|3495|1497100
1114747200000|2005-04-29 04:00:00|3515|3515|3580|3580|3586|3586|3492|3492|4225500
1115006400000|2005-05-02 04:00:00|3600|3600|3598|3598|3612|3612|3575|3575|1875800
1115092800000|2005-05-03 04:00:00|3701|3701|3687|3687|3715|3715|3634|3634|4637600
1115179200000|2005-05-04 04:00:00|3700|3700|3780|3780|3817|3817|3695|3695|3917500
1115265600000|2005-05-05 04:00:00|3785|3785|3809|3809|3820|3820|3755|3755|2622500
1115352000000|2005-05-06 04:00:00|3820|3820|3792|3792|3826|3826|3782|3782|2486400
1115611200000|2005-05-09 04:00:00|3801|3801|3821|3821|3821|3821|3775|3775|2173700
1115697600000|2005-05-10 04:00:00|3782|3782|3771|3771|3820|3820|3747|3747|2450300
1115784000000|2005-05-11 04:00:00|3771|3771|3816|3816|3825|3825|3747|3747|2282100
1115870400000|2005-05-12 04:00:00|3812|3812|3789|3789|3835|3835|3786|3786|2238900
1115956800000|2005-05-13 04:00:00|3800|3800|3727|3727|3800|3800|3700|3700|2600600
1116216000000|2005-05-16 04:00:00|3722|3722|3765|3765|3768|3768|3680|3680|1893500
1116302400000|2005-05-17 04:00:00|3742|3742|3791|3791|3800|3800|3719|3719|2318300
1116388800000|2005-05-18 04:00:00|3792|3792|3768|3768|3816|3816|3760|3760|6160500
1116475200000|2005-05-19 04:00:00|3776|3776|3792|3792|3799|3799|3758|3758|2589500
1116561600000|2005-05-20 04:00:00|3792|3792|3740|3740|3792|3792|3734|3734|2793900
1116820800000|2005-05-23 04:00:00|3775|3775|3782|3782|3819|3819|3754|3754|2388800
1116907200000|2005-05-24 04:00:00|3795|3795|3784|3784|3818|3818|3777|3777|3046100
1116993600000|2005-05-25 04:00:00|3786|3786|3779|3779|3795|3795|3762|3762|2278200
1117080000000|2005-05-26 04:00:00|3791|3791|3807|3807|3819|3819|3782|3782|1689200
1117166400000|2005-05-27 04:00:00|3822|3822|3815|3815|3829|3829|3799|3799|1343600
1117512000000|2005-05-31 04:00:00|3825|3825|3788|3788|3825|3825|3786|3786|2490500
1117598400000|2005-06-01 04:00:00|3790|3790|3816|3816|3828|3828|3790|3790|1972300
1117684800000|2005-06-02 04:00:00|3816|3816|3835|3835|3844|3844|3797|3797|2134800
1117771200000|2005-06-03 04:00:00|3835|3835|3838|3838|3858|3858|3818|3818|2254500
1118030400000|2005-06-06 04:00:00|3838|3838|3832|3832|3849|3849|3822|3822|2209500
1118116800000|2005-06-07 04:00:00|3835|3835|3856|3856|3885|3885|3822|3822|1894300
1118203200000|2005-06-08 04:00:00|3872|3872|3865|3865|3883|3883|3853|3853|3616400
1118289600000|2005-06-09 04:00:00|3865|3865|3926|3926|3931|3931|3851|3851|3261400
1118376000000|2005-06-10 04:00:00|3928|3928|3915|3915|3928|3928|3899|3899|3428200
1118635200000|2005-06-13 04:00:00|3905|3905|3886|3886|3915|3915|3877|3877|1825900
1118721600000|2005-06-14 04:00:00|3885|3885|3905|3905|3928|3928|3881|3881|1662800
1118808000000|2005-06-15 04:00:00|3920|3920|3911|3911|3924|3924|3876|3876|1392100
1118894400000|2005-06-16 04:00:00|3911|3911|3893|3893|3911|3911|3884|3884|1212700
1118980800000|2005-06-17 04:00:00|3922|3922|3889|3889|3923|3923|3884|3884|2336500
1119240000000|2005-06-20 04:00:00|3877|3877|3887|3887|3899|3899|3856|3856|1140800
1119326400000|2005-06-21 04:00:00|3890|3890|3885|3885|3905|3905|3875|3875|1081000
1119412800000|2005-06-22 04:00:00|3885|3885|3875|3875|3904|3904|3858|3858|2095900
1119499200000|2005-06-23 04:00:00|3875|3875|3836|3836|3877|3877|3827|3827|1549200
1119585600000|2005-06-24 04:00:00|3827|3827|3816|3816|3856|3856|3814|3814|1380200
1119844800000|2005-06-27 04:00:00|3807|3807|3858|3858|3875|3875|3797|3797|2048700
1119931200000|2005-06-28 04:00:00|3860|3860|3891|3891|3893|3893|3825|3825|1524600
1120017600000|2005-06-29 04:00:00|3913|3913|3987|3987|3990|3990|3912|3912|3676100
1120104000000|2005-06-30 04:00:00|3990|3990|3953|3953|4005|4005|3952|3952|3959200
1120190400000|2005-07-01 04:00:00|3962|3962|3960|3960|3975|3975|3948|3948|1466900
1120536000000|2005-07-05 04:00:00|3944|3944|4028|4028|4037|4037|3940|3940|2003900
1120622400000|2005-07-06 04:00:00|4012|4012|4008|4008|4035|4035|4005|4005|1733900
1120708800000|2005-07-07 04:00:00|3970|3970|4045|4045|4045|4045|3945|3945|2277000
1120795200000|2005-07-08 04:00:00|4020|4020|4003|4003|4021|4021|3964|3964|4311700
1121054400000|2005-07-11 04:00:00|4030|4030|4092|4092|4098|4098|4017|4017|3868200
1121140800000|2005-07-12 04:00:00|4092|4092|4099|4099|4114|4114|4067|4067|2864200
1121227200000|2005-07-13 04:00:00|4075|4075|4082|4082|4095|4095|4062|4062|2316800
1121313600000|2005-07-14 04:00:00|4115|4115|4119|4119|4146|4146|4106|4106|2136900
1121400000000|2005-07-15 04:00:00|4120|4120|4146|4146|4152|4152|4120|4120|1849100
1121659200000|2005-07-18 04:00:00|4147|4147|4150|4150|4165|4165|4129|4129|1338500
1121745600000|2005-07-19 04:00:00|4170|4170|4176|4176|4190|4190|4135|4135|1739600
1121832000000|2005-07-20 04:00:00|4150|4150|4159|4159|4191|4191|4131|4131|1627800
1121918400000|2005-07-21 04:00:00|4148|4148|4096|4096|4149|4149|4081|4081|2545300
1122004800000|2005-07-22 04:00:00|4088|4088|4109|4109|4120|4120|4065|4065|1727700
1122264000000|2005-07-25 04:00:00|4100|4100|4075|4075|4115|4115|4061|4061|1153500
1122350400000|2005-07-26 04:00:00|4076|4076|4082|4082|4098|4098|4060|4060|1456200
1122436800000|2005-07-27 04:00:00|4099|4099|4141|4141|4144|4144|4088|4088|2407300
1122523200000|2005-07-28 04:00:00|4245|4245|4305|4305|4311|4311|4229|4229|4871800
1122609600000|2005-07-29 04:00:00|4335|4335|4402|4402|4425|4425|4333|4333|4303300
1122868800000|2005-08-01 04:00:00|4423|4423|4429|4429|4448|4448|4401|4401|3538200
1122955200000|2005-08-02 04:00:00|4450|4450|4463|4463|4494|4494|4419|4419|2482800
1123041600000|2005-08-03 04:00:00|4455|4455|4464|4464|4487|4487|4430|4430|2298200
1123128000000|2005-08-04 04:00:00|4482|4482|4473|4473|4521|4521|4452|4452|3135600
1123214400000|2005-08-05 04:00:00|4484|4484|4401|4401|4484|4484|4376|4376|2800900
1123473600000|2005-08-08 04:00:00|4427|4427|4366|4366|4432|4432|4360|4360|1642400
1123560000000|2005-08-09 04:00:00|4425|4425|4440|4440|4455|4455|4410|4410|3216700
1123646400000|2005-08-10 04:00:00|4451|4451|4449|4449|4523|4523|4437|4437|2250400
1123732800000|2005-08-11 04:00:00|4460|4460|4465|4465|4475|4475|4424|4424|2267400
1123819200000|2005-08-12 04:00:00|4465|4465|4440|4440|4478|4478|4430|4430|2116700
1124078400000|2005-08-15 04:00:00|4445|4445|4459|4459|4474|4474|4429|4429|2246900
1124164800000|2005-08-16 04:00:00|4459|4459|4407|4407|4462|4462|4397|4397|2006500
1124251200000|2005-08-17 04:00:00|4398|4398|4379|4379|4410|4410|4375|4375|3362400
1124337600000|2005-08-18 04:00:00|4372|4372|4391|4391|4406|4406|4331|4331|4683200
1124424000000|2005-08-19 04:00:00|4410|4410|4434|4434|4449|4449|4392|4392|2322900
1124683200000|2005-08-22 04:00:00|4450|4450|4514|4514|4529|4529|4450|4450|3644000
1124769600000|2005-08-23 04:00:00|4523|4523|4503|4503|4528|4528|4485|4485|1937600
1124856000000|2005-08-24 04:00:00|4507|4507|4442|4442|4516|4516|4436|4436|1905200
1124942400000|2005-08-25 04:00:00|4468|4468|4460|4460|4469|4469|4427|4427|1922300
1125028800000|2005-08-26 04:00:00|4438|4438|4474|4474|4504|4504|4408|4408|2299600
1125288000000|2005-08-29 04:00:00|4468|4468|4427|4427|4468|4468|4297|4297|4097600
1125374400000|2005-08-30 04:00:00|4425|4425|4395|4395|4426|4426|4333|4333|2889300
1125460800000|2005-08-31 04:00:00|4330|4330|4301|4301|4359|4359|4230|4230|6914000
1125547200000|2005-09-01 04:00:00|4278|4278|4221|4221|4318|4318|4210|4210|4603600
1125633600000|2005-09-02 04:00:00|4245|4245|4244|4244|4267|4267|4220|4220|2308400
1125979200000|2005-09-06 04:00:00|4280|4280|4327|4327|4335|4335|4265|4265|3436900
1126065600000|2005-09-07 04:00:00|4299|4299|4297|4297|4318|4318|4280|4280|2316800
1126152000000|2005-09-08 04:00:00|4355|4355|4240|4240|4355|4355|4224.7|4224.7|4243400
1126238400000|2005-09-09 04:00:00|4239|4239|4186|4186|4243|4243|4165|4165|5548900
1126497600000|2005-09-12 04:00:00|4150|4150|4191|4191|4208|4208|4150|4150|4444900
1126584000000|2005-09-13 04:00:00|4205|4205|4260|4260|4331|4331|4200|4200|4068900
1126670400000|2005-09-14 04:00:00|4260|4260|4254|4254|4284.5|4284.5|4250|4250|3142100
1126756800000|2005-09-15 04:00:00|4255|4255|4298|4298|4314|4314|4254|4254|2634300
1126843200000|2005-09-16 04:00:00|4325|4325|4350|4350|4371|4371|4320|4320|4540600
1127102400000|2005-09-19 04:00:00|4365|4365|4349|4349|4377|4377|4320|4320|3124700
1127188800000|2005-09-20 04:00:00|4340|4340|4318|4318|4390|4390|4306|4306|3255000
1127275200000|2005-09-21 04:00:00|4318|4318|4198|4198|4318|4318|4189|4189|3690400
1127361600000|2005-09-22 04:00:00|4171|4171|4199|4199|4226|4226|4067|4067|3704500
1127448000000|2005-09-23 04:00:00|4210|4210|4275|4275|4325|4325|4186|4186|2882300
1127707200000|2005-09-26 04:00:00|4470|4470|4395|4395|4471|4471|4370|4370|5283900
1127793600000|2005-09-27 04:00:00|4395|4395|4392|4392|4420|4420|4355|4355|2856900
1127880000000|2005-09-28 04:00:00|4334|4334|4405|4405|4430|4430|4294|4294|2697700
1127966400000|2005-09-29 04:00:00|4417|4417|4491|4491|4500|4500|4386|4386|3324000
1128052800000|2005-09-30 04:00:00|4491|4491|4487|4487|4525|4525|4435|4435|2947900
1128312000000|2005-10-03 04:00:00|4465|4465|4386|4386|4466|4466|4360|4360|2986400
1128398400000|2005-10-04 04:00:00|4444|4444|4363|4363|4444|4444|4351|4351|2378900
1128484800000|2005-10-05 04:00:00|4350|4350|4282|4282|4357.5|4357.5|4282|4282|3437000
1128571200000|2005-10-06 04:00:00|4282|4282|4273|4273|4298|4298|4250|4250|2281000
1128657600000|2005-10-07 04:00:00|4272|4272|4247|4247|4273|4273|4190|4190|3227400
1128916800000|2005-10-10 04:00:00|4243|4243|4195|4195|4255|4255|4187|4187|1657500
1129003200000|2005-10-11 04:00:00|4200|4200|4172|4172|4230|4230|4161|4161|1589200
1129089600000|2005-10-12 04:00:00|4150|4150|4185|4185|4226|4226|4149|4149|1851700
1129176000000|2005-10-13 04:00:00|4179|4179|4148|4148|4203|4203|4148|4148|2163300
1129262400000|2005-10-14 04:00:00|4149|4149|4233|4233|4252|4252|4145|4145|2323300
1129521600000|2005-10-17 04:00:00|4225|4225|4202|4202|4230|4230|4162|4162|1394800
1129608000000|2005-10-18 04:00:00|4175|4175|4137|4137|4185|4185|4125|4125|2473800
1129694400000|2005-10-19 04:00:00|4136|4136|4250|4250|4254|4254|4094|4094|2977300
1129780800000|2005-10-20 04:00:00|4256|4256|4201|4201|4299|4299|4171|4171|2520800
1129867200000|2005-10-21 04:00:00|4245|4245|4230|4230|4264|4264|4200|4200|2624700
1130126400000|2005-10-24 04:00:00|4234|4234|4308|4308|4329|4329|4231|4231|2264400
1130212800000|2005-10-25 04:00:00|4309|4309|4325|4325|4335|4335|4274|4274|2668400
1130299200000|2005-10-26 04:00:00|4298|4298|4357|4357|4402|4402|4298|4298|3267800
1130385600000|2005-10-27 04:00:00|4525|4525|4402|4402|4525|4525|4400|4400|3494300
1130472000000|2005-10-28 04:00:00|4400|4400|4446|4446|4449|4449|4317|4317|3464600
1130734800000|2005-10-31 05:00:00|4468|4468|4503|4503|4521|4521|4467|4467|3841300
1130821200000|2005-11-01 05:00:00|4500|4500|4541|4541|4574|4574|4486|4486|5211100
1130907600000|2005-11-02 05:00:00|4541|4541|4607|4607|4613|4613|4522|4522|3834800
1130994000000|2005-11-03 05:00:00|4645|4645|4589|4589|4645|4645|4553|4553|2947400
1131080400000|2005-11-04 05:00:00|4575|4575|4572|4572|4582|4582|4534|4534|2631100
1131339600000|2005-11-07 05:00:00|4580|4580|4579|4579|4585|4585|4520|4520|3106700
1131426000000|2005-11-08 05:00:00|4535|4535|4520|4520|4552|4552|4505|4505|2674800
1131512400000|2005-11-09 05:00:00|4530|4530|4535|4535|4580|4580|4505|4505|2714300
1131598800000|2005-11-10 05:00:00|4557|4557|4623|4623|4630|4630|4517|4517|2665200
1131685200000|2005-11-11 05:00:00|4635|4635|4602|4602|4638|4638|4586|4586|1984100
1131944400000|2005-11-14 05:00:00|4661|4661|4579|4579|4681|4681|4548|4548|2664100
1132030800000|2005-11-15 05:00:00|4570|4570|4560|4560|4595|4595|4528|4528|1962500
1132117200000|2005-11-16 05:00:00|4575|4575|4536|4536|4575|4575|4498|4498|1434400
1132203600000|2005-11-17 05:00:00|4548|4548|4661|4661|4675|4675|4520|4520|2843500
1132290000000|2005-11-18 05:00:00|4690|4690|4645|4645|4690|4690|4591|4591|2422300
1132549200000|2005-11-21 05:00:00|4631|4631|4625|4625|4648|4648|4598|4598|1506700
1132635600000|2005-11-22 05:00:00|4625|4625|4648|4648|4653|4653|4592|4592|2215200
1132722000000|2005-11-23 05:00:00|4650|4650|4660|4660|4696|4696|4632|4632|1439600
1132894800000|2005-11-25 05:00:00|4675|4675|4631|4631|4675|4675|4600|4600|613400
1133154000000|2005-11-28 05:00:00|4650|4650|4650|4650|4684|4684|4623|4623|2020900
1133240400000|2005-11-29 05:00:00|4675|4675|4670|4670|4689|4689|4641|4641|2908300
1133326800000|2005-11-30 05:00:00|4682|4682|4653|4653|4697|4697|4653|4653|2207300
1133413200000|2005-12-01 05:00:00|4665|4665|4655|4655|4687|4687|4634|4634|3217800
1133499600000|2005-12-02 05:00:00|4645|4645|4650|4650|4675|4675|4628|4628|1631000
1133758800000|2005-12-05 05:00:00|4635|4635|4537|4537|4650|4650|4516|4516|3760400
1133845200000|2005-12-06 05:00:00|4570|4570|4544|4544|4593|4593|4522.68|4522.68|2923700
1133931600000|2005-12-07 05:00:00|4533|4533|4451|4451|4538|4538|4444|4444|2049800
1134018000000|2005-12-08 05:00:00|4452|4452|4444|4444|4481|4481|4429|4429|2754000
1134104400000|2005-12-09 05:00:00|4477|4477|4539|4539|4577|4577|4465|4465|2753200
1134363600000|2005-12-12 05:00:00|4532|4532|4500|4500|4549|4549|4474|4474|2549100
1134450000000|2005-12-13 05:00:00|4495|4495|4506|4506|4547|4547|4468|4468|2229000
1134536400000|2005-12-14 05:00:00|4520|4520|4515|4515|4545|4545|4502|4502|2690200
1134622800000|2005-12-15 05:00:00|4535|4535|4501|4501|4535|4535|4446|4446|2573100
1134709200000|2005-12-16 05:00:00|4501|4501|4478|4478|4532|4532|4478|4478|4857600
1134968400000|2005-12-19 05:00:00|4455|4455|4437|4437|4462|4462|4406|4406|3131500
1135054800000|2005-12-20 05:00:00|4359|4359|4510|4510|4517|4517|4359|4359|3067900
1135141200000|2005-12-21 05:00:00|4525|4525|4518|4518|4575|4575|4491|4491|2416100
1135227600000|2005-12-22 05:00:00|4535|4535|4526|4526|4540|4540|4479|4479|1399800
1135314000000|2005-12-23 05:00:00|4526|4526|4533|4533|4559|4559|4514|4514|897300
1135659600000|2005-12-27 05:00:00|4537|4537|4467|4467|4575|4575|4461|4461|1346000
1135746000000|2005-12-28 05:00:00|4482|4482|4458|4458|4501|4501|4445|4445|2644600
1135832400000|2005-12-29 05:00:00|4439|4439|4477|4477|4509|4509|4438|4438|2583100
1135918800000|2005-12-30 05:00:00|4453|4453|4467|4467|4477|4477|4426|4426|1633400
1136264400000|2006-01-03 05:00:00|4485|4485|4599|4599|4600|4600|4452|4452|3843800
1136350800000|2006-01-04 05:00:00|4599|4599|4650|4650|4661|4661|4585.32|4585.32|2285900
1136437200000|2006-01-05 05:00:00|4679|4679|4695|4695|4698|4698|4658|4658|3069300
1136523600000|2006-01-06 05:00:00|4700|4700|4721|4721|4763|4763|4699|4699|2641500
1136782800000|2006-01-09 05:00:00|4671|4671|4723|4723|4735|4735|4665|4665|2201500
1136869200000|2006-01-10 05:00:00|4705|4705|4689|4689|4719|4719|4659|4659|1739000
1136955600000|2006-01-11 05:00:00|4718|4718|4765|4765|4768|4768|4704|4704|2425500
1137042000000|2006-01-12 05:00:00|4768|4768|4737|4737|4789|4789|4728|4728|2501900
1137128400000|2006-01-13 05:00:00|4738|4738|4725|4725|4745|4745|4705|4705|1719600
1137474000000|2006-01-17 05:00:00|4710|4710|4643|4643|4722|4722|4633|4633|2130800
1137560400000|2006-01-18 05:00:00|4644|4644|4620|4620|4690|4690|4606|4606|1458600
1137646800000|2006-01-19 05:00:00|4640|4640|4594|4594|4690|4690|4555|4555|3854700
1137733200000|2006-01-20 05:00:00|4600|4600|4501|4501|4611|4611|4488|4488|5071600
1137992400000|2006-01-23 05:00:00|4515|4515|4554|4554|4571|4571|4510|4510|2488800
1138078800000|2006-01-24 05:00:00|4473|4473|4532|4532|4590|4590|4473|4473|2910100
1138165200000|2006-01-25 05:00:00|4525|4525|4471|4471|4526|4526|4450|4450|2876300
1138251600000|2006-01-26 05:00:00|4545|4545|4620|4620|4659|4659|4543|4543|4758200
1138338000000|2006-01-27 05:00:00|4600|4600|4654|4654|4710|4710|4595|4595|3494100
1138597200000|2006-01-30 05:00:00|4689|4689|4625|4625|4689|4689|4616|4616|2702700
1138683600000|2006-01-31 05:00:00|4595|4595|4538|4538|4606|4606|4524|4524|3383600
1138770000000|2006-02-01 05:00:00|4536|4536|4561|4561|4608|4608|4530|4530|3103300
1138856400000|2006-02-02 05:00:00|4540|4540|4530|4530|4546|4546|4412|4412|4602700
1138942800000|2006-02-03 05:00:00|4490|4490|4479|4479|4550|4550|4474|4474|2267200
1139202000000|2006-02-06 05:00:00|4463|4463|4413|4413|4478|4478|4375|4375|2959700
1139288400000|2006-02-07 05:00:00|4393|4393|4377|4377|4434|4434|4376|4376|2124700
1139374800000|2006-02-08 05:00:00|4375|4375|4368|4368|4380|4380|4327|4327|2293800
1139461200000|2006-02-09 05:00:00|4359|4359|4346|4346|4408|4408|4315|4315|2778200
1139547600000|2006-02-10 05:00:00|4346|4346|4363|4363|4382|4382|4336|4336|1437700
1139806800000|2006-02-13 05:00:00|4353|4353|4328|4328|4383|4383|4315|4315|2278500
1139893200000|2006-02-14 05:00:00|4356|4356|4434|4434|4484|4484|4349|4349|2682400
1139979600000|2006-02-15 05:00:00|4424|4424|4391|4391|4435|4435|4387|4387|2025400
1140066000000|2006-02-16 05:00:00|4410|4410|4340|4340|4411|4411|4336|4336|3310500
1140152400000|2006-02-17 05:00:00|4340|4340|4303|4303|4345|4345|4289.32|4289.32|3875400
1140498000000|2006-02-21 05:00:00|4240|4240|4277|4277|4283|4283|4228|4228|3970800
1140584400000|2006-02-22 05:00:00|4300|4300|4305|4305|4312|4312|4280|4280|4400700
1140670800000|2006-02-23 05:00:00|4268|4268|4250|4250|4270|4270|4194|4194|4674200
1140757200000|2006-02-24 05:00:00|4224|4224|4255|4255|4280|4280|4218|4218|1982100
1141016400000|2006-02-27 05:00:00|4270|4270|4306|4306|4315.99|4315.99|4260|4260|2037700
1141102800000|2006-02-28 05:00:00|4280|4280|4298|4298|4320|4320|4255|4255|3572800
1141189200000|2006-03-01 05:00:00|4310|4310|4281|4281|4320|4320|4266|4266|2510400
1141275600000|2006-03-02 05:00:00|4262|4262|4259|4259|4276|4276|4235|4235|3309500
1141362000000|2006-03-03 05:00:00|4234|4234|4287|4287|4300|4300|4213|4213|3007700
1141621200000|2006-03-06 05:00:00|4274|4274|4246|4246|4290|4290|4228|4228|2226600
1141707600000|2006-03-07 05:00:00|4225|4225|4263|4263|4268|4268|4211|4211|2048900
1141794000000|2006-03-08 05:00:00|4241|4241|4254|4254|4269|4269|4224|4224|3849800
1141880400000|2006-03-09 05:00:00|4260|4260|4213|4213|4260|4260|4202|4202|1897200
1141966800000|2006-03-10 05:00:00|4223|4223|4232|4232|4253|4253|4203|4203|1746000
1142226000000|2006-03-13 05:00:00|4252|4252|4266|4266|4282|4282|4238|4238|2161400
1142312400000|2006-03-14 05:00:00|4269|4269|4280|4280|4300|4300|4246|4246|2479300
1142398800000|2006-03-15 05:00:00|4293|4293|4293|4293|4315|4315|4260|4260|3977300
1142485200000|2006-03-16 05:00:00|4304|4304|4296|4296|4323|4323|4285|4285|3476400
1142571600000|2006-03-17 05:00:00|4288|4288|4155|4155|4295|4295|4135|4135|8474400
1142830800000|2006-03-20 05:00:00|4211|4211|4190|4190|4230|4230|4181|4181|5819900
1142917200000|2006-03-21 05:00:00|4111|4111|4147|4147|4218|4218|4111|4111|4201600
1143003600000|2006-03-22 05:00:00|4167|4167|4158|4158|4186|4186|4136|4136|3549500
1143090000000|2006-03-23 05:00:00|4141|4141|4136|4136|4155|4155|4127|4127|2980800
1143176400000|2006-03-24 05:00:00|4134|4134|4146|4146|4158|4158|4095|4095|3917700
1143435600000|2006-03-27 05:00:00|4132|4132|4124|4124|4144|4144|4110|4110|3301800
1143522000000|2006-03-28 05:00:00|4115|4115|4075|4075|4122|4122|4065|4065|3601200
1143608400000|2006-03-29 05:00:00|4090|4090|4196|4196|4212|4212|4090|4090|4016900
1143694800000|2006-03-30 05:00:00|4196|4196|4218|4218|4235|4235|4192|4192|2974300
1143781200000|2006-03-31 05:00:00|4198|4198|4179|4179|4236|4236|4151|4151|2454500
1144036800000|2006-04-03 04:00:00|4204|4204|4213|4213|4247|4247|4171|4171|2292300
1144123200000|2006-04-04 04:00:00|4223|4223|4235|4235|4256|4256|4196|4196|1885600
1144209600000|2006-04-05 04:00:00|4250|4250|4226|4226|4262|4262|4210|4210|1760400
1144296000000|2006-04-06 04:00:00|4316|4316|4214|4214|4316|4316|4193|4193|1889600
1144382400000|2006-04-07 04:00:00|4215|4215|4129|4129|4231|4231|4116|4116|1919300
1144641600000|2006-04-10 04:00:00|4124|4124|4140|4140|4157|4157|4103|4103|1927200
1144728000000|2006-04-11 04:00:00|4211|4211|4110|4110|4211|4211|4099|4099|1188400
1144814400000|2006-04-12 04:00:00|4115|4115|4125|4125|4160|4160|4100|4100|1535700
1144900800000|2006-04-13 04:00:00|4115|4115|4102|4102|4141|4141|4083|4083|1386300
1145246400000|2006-04-17 04:00:00|4023|4023|4111|4111|4138|4138|4023|4023|2255000
1145332800000|2006-04-18 04:00:00|4100|4100|4180|4180|4193|4193|4100|4100|2556600
1145419200000|2006-04-19 04:00:00|4200|4200|4300|4300|4304|4304|4186|4186|4425800
1145505600000|2006-04-20 04:00:00|4305|4305|4327|4327|4346|4346|4275|4275|2789600
1145592000000|2006-04-21 04:00:00|4347|4347|4271|4271|4347|4347|4236|4236|1839800
1145851200000|2006-04-24 04:00:00|4272|4272|4295|4295|4307|4307|4245|4245|2021100
1145937600000|2006-04-25 04:00:00|4311|4311|4288|4288|4360|4360|4280|4280|2189600
1146024000000|2006-04-26 04:00:00|4315|4315|4378|4378|4381|4381|4315|4315|1984300
1146110400000|2006-04-27 04:00:00|4373|4373|4372|4372|4425|4425|4336|4336|2123100
1146196800000|2006-04-28 04:00:00|4385|4385|4403|4403|4441|4441|4368|4368|1904400
1146456000000|2006-05-01 04:00:00|4400|4400|4340|4340|4424|4424|4324|4324|2137300
1146542400000|2006-05-02 04:00:00|4500|4500|4560|4560|4578|4578|4500|4500|6490700
1146628800000|2006-05-03 04:00:00|4578|4578|4585|4585|4608|4608|4572|4572|3116000
1146715200000|2006-05-04 04:00:00|4599|4599|4586|4586|4620|4620|4585|4585|3509200
1146801600000|2006-05-05 04:00:00|4600|4600|4576|4576|4609|4609|4537|4537|3839900
1147060800000|2006-05-08 04:00:00|4550|4550|4559|4559|4575|4575|4548|4548|2202400
1147147200000|2006-05-09 04:00:00|4555|4555|4529|4529|4574|4574|4529|4529|2256400
1147233600000|2006-05-10 04:00:00|4521|4521|4550|4550|4552|4552|4507|4507|2057600
1147320000000|2006-05-11 04:00:00|4637|4637|4508|4508|4637|4637|4498|4498|2474800
1147406400000|2006-05-12 04:00:00|4509|4509|4472|4472|4531|4531|4470|4470|2090000
1147665600000|2006-05-15 04:00:00|4460|4460|4494|4494|4494|4494|4389|4389|2459000
1147752000000|2006-05-16 04:00:00|4500|4500|4479|4479|4500|4500|4467|4467|1545900
1147838400000|2006-05-17 04:00:00|4470|4470|4458|4458|4492|4492|4435|4435|2745800
1147924800000|2006-05-18 04:00:00|4456|4456|4420|4420|4494|4494|4407|4407|2031600
1148011200000|2006-05-19 04:00:00|4430|4430|4465|4465|4498|4498|4418|4418|3267700
1148270400000|2006-05-22 04:00:00|4453|4453|4406|4406|4487|4487|4397|4397|3953100
1148356800000|2006-05-23 04:00:00|4406|4406|4385|4385|4457|4457|4385|4385|2337100
1148443200000|2006-05-24 04:00:00|4377|4377|4368|4368|4419|4419|4340|4340|2711900
1148529600000|2006-05-25 04:00:00|4395|4395|4385|4385|4408|4408|4353|4353|2284400
1148616000000|2006-05-26 04:00:00|4395|4395|4381|4381|4419|4419|4359|4359|2134800
1148961600000|2006-05-30 04:00:00|4375|4375|4318|4318|4383|4383|4318|4318|1957200
1149048000000|2006-05-31 04:00:00|4325|4325|4402|4402|4402|4402|4319|4319|2453300
1149134400000|2006-06-01 04:00:00|4385|4385|4441|4441|4449|4449|4385|4385|2536700
1149220800000|2006-06-02 04:00:00|4433|4433|4380|4380|4444|4444|4356|4356|3074300
1149480000000|2006-06-05 04:00:00|4370|4370|4263|4263|4376|4376|4261|4261|3024400
1149566400000|2006-06-06 04:00:00|4184|4184|4273|4273|4304|4304|4184|4184|2786200
1149652800000|2006-06-07 04:00:00|4252|4252|4273|4273|4314|4314|4235|4235|2729000
1149739200000|2006-06-08 04:00:00|4273|4273|4334|4334|4345|4345|4254|4254|4594700
1149825600000|2006-06-09 04:00:00|4332|4332|4310|4310|4346|4346|4287|4287|2029900
1150084800000|2006-06-12 04:00:00|4323|4323|4270|4270|4328|4328|4265|4265|1765200
1150171200000|2006-06-13 04:00:00|4274|4274|4230|4230|4291|4291|4221|4221|2880200
1150257600000|2006-06-14 04:00:00|4215|4215|4255|4255|4262|4262|4197|4197|2338000
1150344000000|2006-06-15 04:00:00|4264|4264|4382|4382|4394|4394|4245|4245|2571600
1150430400000|2006-06-16 04:00:00|4368|4368|4388|4388|4398|4398|4350|4350|3149100
1150689600000|2006-06-19 04:00:00|4400|4400|4421|4421|4445|4445|4383|4383|3126500
1150776000000|2006-06-20 04:00:00|4430|4430|4402|4402|4452|4452|4397|4397|2940300
1150862400000|2006-06-21 04:00:00|4387|4387|4440|4440|4448|4448|4376|4376|2282500
1150948800000|2006-06-22 04:00:00|4422|4422|4429|4429|4463|4463|4405|4405|2199700
1151035200000|2006-06-23 04:00:00|4400|4400|4415|4415|4439|4439|4389|4389|1443100
1151294400000|2006-06-26 04:00:00|4416|4416|4442|4442|4466|4466|4415|4415|1686200
1151380800000|2006-06-27 04:00:00|4449|4449|4398|4398|4449|4449|4387|4387|1855500
1151467200000|2006-06-28 04:00:00|4398|4398|4395|4395|4416|4416|4344|4344|1818700
1151553600000|2006-06-29 04:00:00|4420|4420|4464|4464|4480|4480|4397|4397|2101100
1151640000000|2006-06-30 04:00:00|4485|4485|4458|4458|4491|4491|4456|4456|2727200
1151899200000|2006-07-03 04:00:00|4483|4483|4503|4503|4506|4506|4466|4466|616300
1152072000000|2006-07-05 04:00:00|4500|4500|4447|4447|4501|4501|4429|4429|2104600
1152158400000|2006-07-06 04:00:00|4464|4464|4462|4462|4488|4488|4426|4426|1569400
1152244800000|2006-07-07 04:00:00|4462|4462|4410|4410|4465|4465|4409|4409|1636300
1152504000000|2006-07-10 04:00:00|4453|4453|4437|4437|4461|4461|4427|4427|1525400
1152590400000|2006-07-11 04:00:00|4414|4414|4462|4462|4465|4465|4392|4392|2313700
1152676800000|2006-07-12 04:00:00|4455|4455|4420|4420|4471|4471|4416.46|4416.46|3319100
1152763200000|2006-07-13 04:00:00|4421|4421|4368|4368|4423|4423|4355|4355|2198600
1152849600000|2006-07-14 04:00:00|4368|4368|4356|4356|4375|4375|4335|4335|1335000
1153108800000|2006-07-17 04:00:00|4365|4365|4354|4354|4384|4384|4343|4343|1383200
1153195200000|2006-07-18 04:00:00|4347|4347|4311|4311|4359|4359|4261|4261|2310000
1153281600000|2006-07-19 04:00:00|4336|4336|4411|4411|4461|4461|4330|4330|3005500
1153368000000|2006-07-20 04:00:00|4413|4413|4431|4431|4463|4463|4391|4391|2222800
1153454400000|2006-07-21 04:00:00|4432|4432|4422|4422|4450|4450|4387|4387|2379900
1153713600000|2006-07-24 04:00:00|4447|4447|4512|4512|4535|4535|4430|4430|2337200
1153800000000|2006-07-25 04:00:00|4549|4549|4513|4513|4549|4549|4480|4480|2353200
1153886400000|2006-07-26 04:00:00|4510|4510|4515|4515|4550|4550|4479|4479|2680300
1153972800000|2006-07-27 04:00:00|4570|4570|4501|4501|4580|4580|4444|4444|3480900
1154059200000|2006-07-28 04:00:00|4547|4547|4614|4614|4614|4614|4533|4533|2707200
1154318400000|2006-07-31 04:00:00|4589|4589|4580|4580|4620|4620|4570|4570|3820800
1154404800000|2006-08-01 04:00:00|4500|4500|4515|4515|4527|4527|4457|4457|3343700
1154491200000|2006-08-02 04:00:00|4524|4524|4505|4505|4537|4537|4482|4482|3037800
1154577600000|2006-08-03 04:00:00|4505|4505|4492|4492|4505|4505|4466|4466|2820600
1154664000000|2006-08-04 04:00:00|4508|4508|4449|4449|4547|4547|4428|4428|2187100
1154923200000|2006-08-07 04:00:00|4450|4450|4447|4447|4469|4469|4424.4|4424.4|1756500
1155009600000|2006-08-08 04:00:00|4472|4472|4397|4397|4475|4475|4369|4369|2096600
1155096000000|2006-08-09 04:00:00|4415|4415|4284|4284|4424|4424|4273|4273|3575800
1155182400000|2006-08-10 04:00:00|4284|4284|4304|4304|4337|4337|4272|4272|3061200
1155268800000|2006-08-11 04:00:00|4294|4294|4262|4262|4294|4294|4252|4252|1910700
1155528000000|2006-08-14 04:00:00|4354|4354|4309|4309|4354|4354|4263|4263|2692200
1155614400000|2006-08-15 04:00:00|4355|4355|4414|4414|4423|4423|4336|4336|3180300
1155700800000|2006-08-16 04:00:00|4460|4460|4422|4422|4464|4464|4418|4418|1864700
1155787200000|2006-08-17 04:00:00|4414|4414|4471|4471|4485|4485|4407|4407|2051200
1155873600000|2006-08-18 04:00:00|4475|4475|4450|4450|4479|4479|4437|4437|1887800
1156132800000|2006-08-21 04:00:00|4414|4414|4450|4450|4461|4461|4406|4406|1820000
1156219200000|2006-08-22 04:00:00|4425|4425|4401|4401|4434|4434|4395|4395|2235200
1156305600000|2006-08-23 04:00:00|4380|4380|4400|4400|4416|4416|4371|4371|2068300
1156392000000|2006-08-24 04:00:00|4419|4419|4385|4385|4427|4427|4378|4378|1922900
1156478400000|2006-08-25 04:00:00|4342|4342|4366|4366|4392|4392|4325|4325|2466000
1156737600000|2006-08-28 04:00:00|4366|4366|4382|4382|4398|4398|4340|4340|2304900
1156824000000|2006-08-29 04:00:00|4397|4397|4365|4365|4397|4397|4350|4350|2073900
1156910400000|2006-08-30 04:00:00|4380|4380|4382|4382|4425|4425|4365|4365|1723100
1156996800000|2006-08-31 04:00:00|4382|4382|4390|4390|4394|4394|4352|4352|2457200
1157083200000|2006-09-01 04:00:00|4415|4415|4430|4430|4444|4444|4391|4391|2401300
1157428800000|2006-09-05 04:00:00|4434|4434|4441|4441|4462|4462|4428|4428|2320600
1157515200000|2006-09-06 04:00:00|4370|4370|4433|4433|4444|4444|4370|4370|3274800
1157601600000|2006-09-07 04:00:00|4425|4425|4438|4438|4462|4462|4411|4411|2595100
1157688000000|2006-09-08 04:00:00|4450|4450|4505|4505|4507|4507|4429|4429|2661900
1157947200000|2006-09-11 04:00:00|4587|4587|4549|4549|4587|4587|4512|4512|2703000
1158033600000|2006-09-12 04:00:00|4574|4574|4570|4570|4585|4585|4550|4550|1565000
1158120000000|2006-09-13 04:00:00|4574|4574|4634|4634|4638|4638|4553|4553|2591700
1158206400000|2006-09-14 04:00:00|4643|4643|4623|4623|4666|4666|4608|4608|1523800
1158292800000|2006-09-15 04:00:00|4634|4634|4596|4596|4644|4644|4586|4586|2825200
1158552000000|2006-09-18 04:00:00|4600|4600|4593|4593|4607|4607|4567|4567|1942500
1158638400000|2006-09-19 04:00:00|4624|4624|4633|4633|4638|4638|4603|4603|2106600
1158724800000|2006-09-20 04:00:00|4645|4645|4657|4657|4663|4663|4636|4636|1681500
1158811200000|2006-09-21 04:00:00|4630|4630|4624|4624|4638|4638|4599|4599|2151300
1158897600000|2006-09-22 04:00:00|4640|4640|4620|4620|4648|4648|4585|4585|1841800
1159156800000|2006-09-25 04:00:00|4635|4635|4699|4699|4710|4710|4601|4601|2117000
1159243200000|2006-09-26 04:00:00|4704|4704|4739|4739|4752|4752|4699|4699|1748400
1159329600000|2006-09-27 04:00:00|4716|4716|4663|4663|4724|4724|4642|4642|1817200
1159416000000|2006-09-28 04:00:00|4674|4674|4708|4708|4723|4723|4672|4672|2196800
1159502400000|2006-09-29 04:00:00|4701|4701|4689|4689|4710|4710|4643|4643|1982100
1159761600000|2006-10-02 04:00:00|4695|4695|4643|4643|4697|4697|4637|4637|1562000
1159848000000|2006-10-03 04:00:00|4644|4644|4758|4758|4784|4784|4639|4639|3340400
1159934400000|2006-10-04 04:00:00|4735|4735|4823|4823|4824|4824|4735|4735|2556400
1160020800000|2006-10-05 04:00:00|4810|4810|4817|4817|4822|4822|4785|4785|1444800
1160107200000|2006-10-06 04:00:00|4785|4785|4764|4764|4800|4800|4742|4742|1602200
1160366400000|2006-10-09 04:00:00|4766|4766|4809|4809|4809|4809|4760|4760|1271700
1160452800000|2006-10-10 04:00:00|4835|4835|4799|4799|4849|4849|4793|4793|1712300
1160539200000|2006-10-11 04:00:00|4799|4799|4787|4787|4807|4807|4755|4755|1653500
1160625600000|2006-10-12 04:00:00|4820|4820|4805|4805|4822|4822|4784|4784|1472900
1160712000000|2006-10-13 04:00:00|4807|4807|4909|4909|4933|4933|4792|4792|2400000
1160971200000|2006-10-16 04:00:00|4890|4890|4910|4910|4921|4921|4879|4879|1433400
1161057600000|2006-10-17 04:00:00|4885|4885|4866|4866|4900|4900|4822|4822|1627600
1161144000000|2006-10-18 04:00:00|4876|4876|4859|4859|4908|4908|4837|4837|1531000
1161230400000|2006-10-19 04:00:00|4866|4866|4855|4855|4866|4866|4829|4829|1439700
1161316800000|2006-10-20 04:00:00|4879|4879|4839|4839|4879|4879|4827|4827|2086000
1161576000000|2006-10-23 04:00:00|4826|4826|4895|4895|4927|4927|4826|4826|1847000
1161662400000|2006-10-24 04:00:00|4898|4898|4895|4895|4920|4920|4872|4872|2206800
1161748800000|2006-10-25 04:00:00|4882|4882|4859|4859|4900|4900|4809|4809|2112400
1161835200000|2006-10-26 04:00:00|4945|4945|5066|5066|5118|5118|4940|4940|5210800
1161921600000|2006-10-27 04:00:00|5066|5066|4992|4992|5093|5093|4929|4929|5080200
1162184400000|2006-10-30 05:00:00|4996|4996|5040|5040|5051|5051|4982|4982|2580300
1162270800000|2006-10-31 05:00:00|5040|5040|5113|5113|5116|5116|5040|5040|4106900
1162357200000|2006-11-01 05:00:00|5111|5111|5118|5118|5157|5157|5100|5100|4017800
1162443600000|2006-11-02 05:00:00|5090|5090|5103|5103|5115|5115|5078|5078|2318100
1162530000000|2006-11-03 05:00:00|5128|5128|5114|5114|5151|5151|5114|5114|2365600
1162789200000|2006-11-06 05:00:00|5123|5123|5157|5157|5189|5189|5123|5123|2391500
1162875600000|2006-11-07 05:00:00|5149|5149|5240|5240|5257|5257|5148|5148|3485200
1162962000000|2006-11-08 05:00:00|5240|5240|5246|5246|5309|5309|5225|5225|3354600
1163048400000|2006-11-09 05:00:00|5265|5265|5269|5269|5279|5279|5238|5238|3013800
1163134800000|2006-11-10 05:00:00|5268|5268|5291|5291|5300|5300|5251|5251|2723900
1163394000000|2006-11-13 05:00:00|5292|5292|5244|5244|5306|5306|5240|5240|1976600
1163480400000|2006-11-14 05:00:00|5238|5238|5225|5225|5265|5265|5173|5173|3347500
1163566800000|2006-11-15 05:00:00|5230|5230|5190|5190|5241|5241|5176|5176|3234400
1163653200000|2006-11-16 05:00:00|5215|5215|5181|5181|5216|5216|5149|5149|4143300
1163739600000|2006-11-17 05:00:00|5165|5165|5212|5212|5215|5215|5162|5162|3143100
1163998800000|2006-11-20 05:00:00|5145|5145|5227|5227|5236|5236|5134|5134|2183100
1164085200000|2006-11-21 05:00:00|5212|5212|5189|5189|5244|5244|5171|5171|2049500
1164171600000|2006-11-22 05:00:00|5187|5187|5133|5133|5210|5210|5107|5107|5665600
1164344400000|2006-11-24 05:00:00|5090|5090|5113|5113|5129|5129|5082|5082|1945400
1164603600000|2006-11-27 05:00:00|5114|5114|5117|5117|5124|5124|5090|5090|3061400
1164690000000|2006-11-28 05:00:00|5117|5117|5158|5158|5160|5160|5098|5098|3753000
1164776400000|2006-11-29 05:00:00|5180|5180|5205|5205|5210|5210|5150|5150|2651600
1164862800000|2006-11-30 05:00:00|5193|5193|5181|5181|5223|5223|5147|5147|3246400
1164949200000|2006-12-01 05:00:00|5175|5175|5125|5125|5175|5175|5096|5096|2718900
1165208400000|2006-12-04 05:00:00|5120|5120|5147|5147|5166|5166|5120|5120|2141000
1165294800000|2006-12-05 05:00:00|5125|5125|5190|5190|5197|5197|5105|5105|3110700
1165381200000|2006-12-06 05:00:00|5166|5166|5199|5199|5220|5220|5166|5166|1523900
1165467600000|2006-12-07 05:00:00|5200|5200|5156|5156|5220|5220|5147|5147|1855000
1165554000000|2006-12-08 05:00:00|5170|5170|5232|5232|5236|5236|5168|5168|1630300
1165813200000|2006-12-11 05:00:00|5232|5232|5266|5266|5289|5289|5229|5229|2289200
1165899600000|2006-12-12 05:00:00|5245|5245|5240|5240|5262|5262|5206|5206|3547300
1165986000000|2006-12-13 05:00:00|5262|5262|5226|5226|5266|5266|5222|5222|1760000
1166072400000|2006-12-14 05:00:00|5215|5215|5285|5285|5292|5292|5215|5215|1207600
1166158800000|2006-12-15 05:00:00|5294|5294|5356|5356|5368|5368|5286|5286|2974900
1166418000000|2006-12-18 05:00:00|5380|5380|5397|5397|5417|5417|5345|5345|2269400
1166504400000|2006-12-19 05:00:00|5397|5397|5389|5389|5397|5397|5345|5345|1693300
1166590800000|2006-12-20 05:00:00|5389|5389|5384|5384|5424|5424|5383|5383|1146200
1166677200000|2006-12-21 05:00:00|5401|5401|5405|5405|5457|5457|5383|5383|1566100
1166763600000|2006-12-22 05:00:00|5418|5418|5355|5355|5418|5418|5355|5355|2087200
1167109200000|2006-12-26 05:00:00|5358|5358|5402|5402|5409|5409|5346|5346|2802100
1167195600000|2006-12-27 05:00:00|5447|5447|5423|5423|5451|5451|5388|5388|1193700
1167282000000|2006-12-28 05:00:00|5490|5490|5415|5415|5500|5500|5400|5400|1290500
1167368400000|2006-12-29 05:00:00|5403|5403|5369|5369|5423|5423|5360|5360|1736900
1167800400000|2007-01-03 05:00:00|5369|5369|5355|5355|5464|5464|5331|5331|3433000
1167886800000|2007-01-04 05:00:00|5355|5355|5310|5310|5362|5362|5300|5300|2069300
1167973200000|2007-01-05 05:00:00|5316|5316|5241|5241|5317|5317|5234|5234|2104600
1168232400000|2007-01-08 05:00:00|5235|5235|5202|5202|5241|5241|5187|5187|2440900
1168318800000|2007-01-09 05:00:00|5217|5217|5189|5189|5240|5240|5175|5175|1322100
1168405200000|2007-01-10 05:00:00|5178|5178|5155|5155|5203|5203|5149|5149|1699900
1168491600000|2007-01-11 05:00:00|5179|5179|5120|5120|5179|5179|5120|5120|2825800
1168578000000|2007-01-12 05:00:00|5125|5125|5106|5106|5141|5141|5102|5102|2853500
1168923600000|2007-01-16 05:00:00|5117|5117|5105|5105|5141|5141|5102|5102|2753100
1169010000000|2007-01-17 05:00:00|5105|5105|5096|5096|5128|5128|5095|5095|2728400
1169096400000|2007-01-18 05:00:00|5110|5110|5129|5129|5154|5154|5102|5102|2488500
1169182800000|2007-01-19 05:00:00|5142|5142|5137|5137|5151|5151|5108|5108|2294800
1169442000000|2007-01-22 05:00:00|5137|5137|5173|5173|5186|5186|5137|5137|2478000
1169528400000|2007-01-23 05:00:00|5174|5174|5181|5181|5234|5234|5170|5170|2431200
1169614800000|2007-01-24 05:00:00|5181|5181|5134|5134|5200|5200|5117|5117|3369900
1169701200000|2007-01-25 05:00:00|5119|5119|5065|5065|5144|5144|5059|5059|2459300
1169787600000|2007-01-26 05:00:00|5065|5065|5066|5066|5079|5079|5030|5030|3017300
1170046800000|2007-01-29 05:00:00|5081|5081|5098|5098|5110|5110|5068|5068|2462500
1170133200000|2007-01-30 05:00:00|5108|5108|5160|5160|5165|5165|5098|5098|2185300
1170219600000|2007-01-31 05:00:00|5168|5168|5085|5085|5197|5197|5085|5085|2919300
1170306000000|2007-02-01 05:00:00|5150|5150|5200|5200|5217|5217|5128|5128|4171000
1170392400000|2007-02-02 05:00:00|5218|5218|5243|5243|5260|5260|5195|5195|2199300
1170651600000|2007-02-05 05:00:00|5227|5227|5267|5267|5291|5291|5208|5208|2482000
1170738000000|2007-02-06 05:00:00|5295|5295|5276|5276|5310|5310|5266|5266|2614200
1170824400000|2007-02-07 05:00:00|5276|5276|5272|5272|5298|5298|5266|5266|1796100
1170910800000|2007-02-08 05:00:00|5287|5287|5316|5316|5320|5320|5271|5271|2201000
1170997200000|2007-02-09 05:00:00|5316|5316|5249|5249|5348|5348|5217|5217|2811900
1171256400000|2007-02-12 05:00:00|5246|5246|5262|5262|5314|5314|5243|5243|2408694
1171342800000|2007-02-13 05:00:00|5280|5280|5272|5272|5291|5291|5261|5261|3516756
1171429200000|2007-02-14 05:00:00|5297|5297|5297|5297|5317|5317|5276|5276|2219469
1171515600000|2007-02-15 05:00:00|5285|5285|5272|5272|5293|5293|5254|5254|2583400
1171602000000|2007-02-16 05:00:00|5242|5242|5273|5273|5291|5291|5216|5216|2224000
1171947600000|2007-02-20 05:00:00|5283|5283|5330|5330|5348|5348|5276|5276|2536200
1172034000000|2007-02-21 05:00:00|5300|5300|5374|5374|5381|5381|5299|5299|3282300
1172120400000|2007-02-22 05:00:00|5358|5358|5374|5374|5402|5402|5329|5329|1502800
1172206800000|2007-02-23 05:00:00|5374|5374|5300|5300|5375|5375|5288|5288|1581900
1172466000000|2007-02-26 05:00:00|5305|5305|5290|5290|5326|5326|5255|5255|2459152
1172552400000|2007-02-27 05:00:00|5315|5315|5119|5119|5433|5433|5060|5060|2142000
1172638800000|2007-02-28 05:00:00|5124|5124|5075|5075|5135|5135|5045|5045|3027800
1172725200000|2007-03-01 05:00:00|5036|5036|5122|5122|5128|5128|4905|4905|2688345
1172811600000|2007-03-02 05:00:00|5122|5122|5058|5058|5160|5160|5058|5058|2474000
1173070800000|2007-03-05 05:00:00|5030|5030|5108|5108|5146|5146|5024|5024|2130300
1173157200000|2007-03-06 05:00:00|5108|5108|5171|5171|5184|5184|5094|5094|2415300
1173243600000|2007-03-07 05:00:00|5130|5130|5097|5097|5154|5154|5095|5095|1979900
1173330000000|2007-03-08 05:00:00|5120|5120|5122|5122|5171|5171|5095|5095|1675600
1173416400000|2007-03-09 05:00:00|5175|5175|5168|5168|5177|5177|5133|5133|1217400
1173672000000|2007-03-12 04:00:00|5170|5170|5120|5120|5188|5188|5086|5086|1989500
1173758400000|2007-03-13 04:00:00|5080|5080|4959|4959|5093|5093|4959|4959|2773100
1173844800000|2007-03-14 04:00:00|5090|5090|4974|4974|5090|5090|4865|4865|3506200
1173931200000|2007-03-15 04:00:00|4964|4964|4990|4990|5011|5011|4951|4951|2243600
1174017600000|2007-03-16 04:00:00|5014|5014|5035|5035|5061|5061|4991|4991|3580700
1174276800000|2007-03-19 04:00:00|5060|5060|5088|5088|5115|5115|5044|5044|1537703
1174363200000|2007-03-20 04:00:00|5142|5142|5180|5180|5188|5188|5120|5120|2891600
1174449600000|2007-03-21 04:00:00|5191|5191|5266|5266|5282|5282|5176|5176|2171900
1174536000000|2007-03-22 04:00:00|5400|5400|5235|5235|5426|5426|5212|5212|2686900
1174622400000|2007-03-23 04:00:00|5125|5125|5249|5249|5260|5260|5125|5125|1259500
1174881600000|2007-03-26 04:00:00|5260|5260|5193|5193|5260|5260|5170|5170|1663800
1174968000000|2007-03-27 04:00:00|5170|5170|5187|5187|5213|5213|5156|5156|1883400
1175054400000|2007-03-28 04:00:00|5200|5200|5180|5180|5211|5211|5150|5150|2022200
1175140800000|2007-03-29 04:00:00|5233|5233|5182|5182|5242|5242|5150|5150|1539400
1175227200000|2007-03-30 04:00:00|5191|5191|5177|5177|5237|5237|5127|5127|1813300
1175486400000|2007-04-02 04:00:00|5127|5127|5185|5185|5196|5196|5096|5096|1513000
1175572800000|2007-04-03 04:00:00|5186|5186|5196|5196|5210|5210|5182.1|5182.1|1520300
1175659200000|2007-04-04 04:00:00|5196|5196|5267|5267|5268|5268|5170|5170|2371300
1175745600000|2007-04-05 04:00:00|5267|5267|5279|5279|5304|5304|5264|5264|1328700
1176091200000|2007-04-09 04:00:00|5304|5304|5284|5284|5310|5310|5257|5257|1060394
1176177600000|2007-04-10 04:00:00|5284|5284|5304|5304|5320|5320|5284|5284|1331000
1176264000000|2007-04-11 04:00:00|5297|5297|5303|5303|5325|5325|5275|5275|1702343
1176350400000|2007-04-12 04:00:00|5318|5318|5321|5321|5331|5331|5281|5281|1377309
1176436800000|2007-04-13 04:00:00|5320|5320|5319|5319|5352|5352|5275|5275|1574423
1176696000000|2007-04-16 04:00:00|5425|5425|5367|5367|5428|5428|5321|5321|2100882
1176782400000|2007-04-17 04:00:00|5367|5367|5383|5383|5401|5401|5356|5356|1913051
1176868800000|2007-04-18 04:00:00|5355|5355|5422|5422|5442|5442|5351|5351|1805276
1176955200000|2007-04-19 04:00:00|5325|5325|5382|5382|5415|5415|5325|5325|1270212
1177041600000|2007-04-20 04:00:00|5699|5699|5396|5396|5699|5699|5373|5373|2636494
1177300800000|2007-04-23 04:00:00|5410|5410|5382|5382|5458|5458|5362|5362|1527900
1177387200000|2007-04-24 04:00:00|5425|5425|5405|5405|5430|5430|5374|5374|2343800
1177473600000|2007-04-25 04:00:00|5451|5451|5475|5475|5510|5510|5430|5430|2393430
1177560000000|2007-04-26 04:00:00|5500|5500|5392|5392|5527|5527|5374|5374|3042878
1177646400000|2007-04-27 04:00:00|5392|5392|5367|5367|5425|5425|5331|5331|2790600
1177905600000|2007-04-30 04:00:00|5380|5380|5410|5410|5454|5454|5344|5344|2879487
1177992000000|2007-05-01 04:00:00|5297|5297|5444|5444|5458|5458|5297|5297|2626171
1178078400000|2007-05-02 04:00:00|5480|5480|5460|5460|5516.99|5516.99|5450|5450|2128988
1178164800000|2007-05-03 04:00:00|5495|5495|5500|5500|5520|5520|5474|5474|2624055
1178251200000|2007-05-04 04:00:00|5530|5530|5470|5470|5540|5540|5469|5469|1937900
1178510400000|2007-05-07 04:00:00|5530|5530|5618|5618|5626|5626|5522|5522|2591648
1178596800000|2007-05-08 04:00:00|5591|5591|5623|5623|5649|5649|5589|5589|2471672
1178683200000|2007-05-09 04:00:00|5623|5623|5666|5666|5690|5690|5623|5623|2253900
1178769600000|2007-05-10 04:00:00|5636|5636|5590|5590|5697|5697|5589|5589|2040775
1178856000000|2007-05-11 04:00:00|5620|5620|5676|5676|5676|5676|5618|5618|2246508
1179115200000|2007-05-14 04:00:00|5664|5664|5626|5626|5692|5692|5571|5571|6282100
1179201600000|2007-05-15 04:00:00|5591|5591|5596|5596|5651|5651|5589|5589|2522575
1179288000000|2007-05-16 04:00:00|5615|5615|5623|5623|5630|5630|5575|5575|2475300
1179374400000|2007-05-17 04:00:00|5627|5627|5598|5598|5632|5632|5594|5594|3804500
1179460800000|2007-05-18 04:00:00|5609|5609|5629|5629|5633|5633|5589|5589|4173200
1179720000000|2007-05-21 04:00:00|5648|5648|5589|5589|5648|5648|5572|5572|2274120
1179806400000|2007-05-22 04:00:00|5564|5564|5565|5565|5599|5599|5547|5547|2349100
1179892800000|2007-05-23 04:00:00|5585|5585|5563|5563|5600|5600|5559|5559|2784750
1179979200000|2007-05-24 04:00:00|5537|5537|5475|5475|5566|5566|5473|5473|2939650
1180065600000|2007-05-25 04:00:00|5471|5471|5457|5457|5492|5492|5431|5431|2305600
1180411200000|2007-05-29 04:00:00|5444|5444|5445|5445|5480|5480|5426|5426|2492047
1180497600000|2007-05-30 04:00:00|5408|5408|5483|5483|5489|5489|5400|5400|2411000
1180584000000|2007-05-31 04:00:00|5477|5477|5417|5417|5485|5485|5389|5389|2794071
1180670400000|2007-06-01 04:00:00|5417|5417|5458|5458|5470|5470|5402|5402|2679145
1180929600000|2007-06-04 04:00:00|5435|5435|5519|5519|5530|5530|5435|5435|2153183
1181016000000|2007-06-05 04:00:00|5480|5480|5495|5495|5537|5537|5480|5480|2229643
1181102400000|2007-06-06 04:00:00|5481|5481|5464|5464|5489|5489|5451|5451|1818323
1181188800000|2007-06-07 04:00:00|5441|5441|5378|5378|5479|5479|5378|5378|2234081
1181275200000|2007-06-08 04:00:00|5387|5387|5460|5460|5468|5468|5354|5354|1977423
1181534400000|2007-06-11 04:00:00|5445|5445|5458|5458|5481|5481|5408|5408|1933607
1181620800000|2007-06-12 04:00:00|5433|5433|5368|5368|5455|5455|5363|5363|2180900
1181707200000|2007-06-13 04:00:00|5394|5394|5457|5457|5458|5458|5365|5365|1840496
1181793600000|2007-06-14 04:00:00|5472|5472|5415|5415|5500|5500|5394|5394|1679063
1181880000000|2007-06-15 04:00:00|5443|5443|5392|5392|5460|5460|5384|5384|3349900
1182139200000|2007-06-18 04:00:00|5404|5404|5341|5341|5425|5425|5339|5339|2153513
1182225600000|2007-06-19 04:00:00|5230|5230|5330|5330|5339|5339|5230|5230|2105900
1182312000000|2007-06-20 04:00:00|5333|5333|5260|5260|5363|5363|5259|5259|2580794
1182398400000|2007-06-21 04:00:00|5250|5250|5305|5305|5335|5335|5235|5235|3224200
1182484800000|2007-06-22 04:00:00|5275|5275|5238|5238|5292|5292|5206|5206|4383000
1182744000000|2007-06-25 04:00:00|5238|5238|5253|5253|5288|5288|5198|5198|3691740
1182830400000|2007-06-26 04:00:00|5297|5297|5292|5292|5322|5322|5250|5250|3466270
1182916800000|2007-06-27 04:00:00|5248|5248|5293|5293|5300|5300|5231|5231|2256100
1183003200000|2007-06-28 04:00:00|5295|5295|5341|5341|5385|5385|5258|5258|2063358
1183089600000|2007-06-29 04:00:00|5381|5381|5350|5350|5419|5419|5308|5308|3159800
1183348800000|2007-07-02 04:00:00|5373|5373|5448|5448|5451|5451|5356|5356|2081119
1183435200000|2007-07-03 04:00:00|5481|5481|5501|5501|5530|5530|5467|5467|1439179
1183608000000|2007-07-05 04:00:00|5486|5486|5442|5442|5491|5491|5435|5435|1702329
1183694400000|2007-07-06 04:00:00|5429|5429|5452|5452|5467|5467|5407|5407|1668700
1183953600000|2007-07-09 04:00:00|5470|5470|5490|5490|5504|5504|5420|5420|1649233
1184040000000|2007-07-10 04:00:00|5450|5450|5315|5315|5464|5464|5296|5296|2860865
1184126400000|2007-07-11 04:00:00|5292|5292|5323|5323|5332|5332|5264|5264|1665700
1184212800000|2007-07-12 04:00:00|5337|5337|5401|5401|5405|5405|5313|5313|1922400
1184299200000|2007-07-13 04:00:00|5386|5386|5358|5358|5391|5391|5333|5333|2357866
1184558400000|2007-07-16 04:00:00|5341|5341|5341|5341|5375|5375|5319|5319|1166538
1184644800000|2007-07-17 04:00:00|5318|5318|5300|5300|5340|5340|5280|5280|2050000
1184731200000|2007-07-18 04:00:00|5293|5293|5289|5289|5340|5340|5231|5231|2811154
1184817600000|2007-07-19 04:00:00|5326|5326|5341|5341|5362|5362|5315|5315|2796700
1184904000000|2007-07-20 04:00:00|5335|5335|5173|5173|5339|5339|5139|5139|3787122
1185163200000|2007-07-23 04:00:00|5210|5210|5218|5218|5244|5244|5192|5192|2015639
1185249600000|2007-07-24 04:00:00|5169|5169|5028|5028|5201|5201|5024|5024|2682117
1185336000000|2007-07-25 04:00:00|5125|5125|5134|5134|5245|5245|5075|5075|4080082
1185422400000|2007-07-26 04:00:00|5144|5144|5125|5125|5209|5209|5033|5033|4754692
1185508800000|2007-07-27 04:00:00|5110|5110|5065|5065|5195|5195|5004|5004|4334901
1185768000000|2007-07-30 04:00:00|5065|5065|5183|5183|5206|5206|5040|5040|3899766
1185854400000|2007-07-31 04:00:00|5230|5230|5078|5078|5280|5280|5067|5067|4305978
1185940800000|2007-08-01 04:00:00|5058|5058|5167|5167|5210|5210|4958|4958|4263526
1186027200000|2007-08-02 04:00:00|5179|5179|5170|5170|5260|5260|5129|5129|3304512
1186113600000|2007-08-03 04:00:00|5170|5170|4892|4892|5181|5181|4887|4887|3658441
1186372800000|2007-08-06 04:00:00|5084|5084|5053|5053|5084|5084|4874|4874|5443436
1186459200000|2007-08-07 04:00:00|4996|4996|5111|5111|5188|5188|4980|4980|4732394
1186545600000|2007-08-08 04:00:00|5120|5120|5133|5133|5178|5178|5023|5023|4190411
1186632000000|2007-08-09 04:00:00|5177|5177|4838|4838|5177|5177|4800|4800|4912509
1186718400000|2007-08-10 04:00:00|4826|4826|5063|5063|5130|5130|4726|4726|4633780
1186977600000|2007-08-13 04:00:00|5121.5|5121.5|5070|5070|5287|5287|5046|5046|4378800
1187064000000|2007-08-14 04:00:00|5085|5085|5011|5011|5134|5134|5001|5001|3295300
1187150400000|2007-08-15 04:00:00|5053|5053|5013|5013|5213|5213|4984|4984|3922646
1187236800000|2007-08-16 04:00:00|4976|4976|5270|5270|5281|5281|4942|4942|4612600
1187323200000|2007-08-17 04:00:00|5498|5498|5293|5293|5498|5498|5137|5137|6130600
1187582400000|2007-08-20 04:00:00|5296|5296|5230|5230|5300|5300|5121|5121|5759100
1187668800000|2007-08-21 04:00:00|5211|5211|5179|5179|5295|5295|5164|5164|2448000
1187755200000|2007-08-22 04:00:00|5245|5245|5261|5261|5305|5305|5168|5168|2431300
1187841600000|2007-08-23 04:00:00|5279|5279|5163|5163|5298.8|5298.8|5132|5132|2382900
1187928000000|2007-08-24 04:00:00|5180|5180|5251|5251|5257|5257|5161|5161|1891300
1188187200000|2007-08-27 04:00:00|5262|5262|5116|5116|5262|5262|5116|5116|1747700
1188273600000|2007-08-28 04:00:00|5101|5101|4998|4998|5101|5101|4995|4995|3324900
1188360000000|2007-08-29 04:00:00|5011|5011|5204|5204|5204|5204|4994|4994|2740400
1188446400000|2007-08-30 04:00:00|5143|5143|5029|5029|5158|5158|5006|5006|2612300
1188532800000|2007-08-31 04:00:00|5075|5075|5054|5054|5116|5116|5008|5008|2937400
1188878400000|2007-09-04 04:00:00|5061|5061|5097|5097|5127|5127|5039|5039|2710900
1188964800000|2007-09-05 04:00:00|5021|5021|5059|5059|5087|5087|5005|5005|2025800
1189051200000|2007-09-06 04:00:00|5047|5047|5066|5066|5074|5074|4976|4976|2227900
1189137600000|2007-09-07 04:00:00|4973|4973|4985|4985|5060|5060|4946|4946|2950200
1189396800000|2007-09-10 04:00:00|5024|5024|4972|4972|5041|5041|4928|4928|1908800
1189483200000|2007-09-11 04:00:00|4994|4994|5029|5029|5076|5076|4988|4988|2635600
1189569600000|2007-09-12 04:00:00|4992|4992|5021|5021|5072|5072|4978|4978|2014600
1189656000000|2007-09-13 04:00:00|5074|5074|5031|5031|5096|5096|4991|4991|2128500
1189742400000|2007-09-14 04:00:00|5005|5005|4969|4969|5025|5025|4959|4959|2267400
1190001600000|2007-09-17 04:00:00|4953|4953|4950|4950|4994|4994|4903|4903|2551600
1190088000000|2007-09-18 04:00:00|4965|4965|5182|5182|5193|5193|4898|4898|3373500
1190174400000|2007-09-19 04:00:00|5205|5205|5214|5214|5277|5277|5186|5186|3557800
1190260800000|2007-09-20 04:00:00|5220|5220|5113|5113|5235|5235|5101|5101|2642100
1190347200000|2007-09-21 04:00:00|5221|5221|5101|5101|5221|5221|5059|5059|3076000
1190606400000|2007-09-24 04:00:00|5072|5072|4958|4958|5084|5084|4953|4953|2567068
1190692800000|2007-09-25 04:00:00|4932|4932|4999|4999|5016|5016|4932|4932|5517400
1190779200000|2007-09-26 04:00:00|5035|5035|5003|5003|5050|5050|4989|4989|2590503
1190865600000|2007-09-27 04:00:00|4988|4988|5010|5010|5034|5034|4979|4979|3414300
1190952000000|2007-09-28 04:00:00|5000|5000|5034|5034|5034|5034|4962|4962|2948600
1191211200000|2007-10-01 04:00:00|5051|5051|5183|5183|5195|5195|5050|5050|2804300
1191297600000|2007-10-02 04:00:00|5205|5205|5224|5224|5249|5249|5201|5201|2828100
1191384000000|2007-10-03 04:00:00|5230|5230|5232|5232|5243|5243|5200|5200|1791398
1191470400000|2007-10-04 04:00:00|5252|5252|5355|5355|5357|5357|5220|5220|2216400
1191556800000|2007-10-05 04:00:00|5373|5373|5381|5381|5425|5425|5348|5348|1615700
1191816000000|2007-10-08 04:00:00|5400|5400|5348|5348|5408|5408|5343|5343|1424300
1191902400000|2007-10-09 04:00:00|5342|5342|5330|5330|5374|5374|5261|5261|3093400
1191988800000|2007-10-10 04:00:00|5343|5343|5385|5385|5402|5402|5340.2|5340.2|3158600
1192075200000|2007-10-11 04:00:00|5401|5401|5402|5402|5465|5465|5364|5364|2559500
1192161600000|2007-10-12 04:00:00|5395|5395|5417|5417|5437|5437|5376|5376|999322
1192420800000|2007-10-15 04:00:00|5417|5417|5329|5329|5435|5435|5281|5281|2124700
1192507200000|2007-10-16 04:00:00|5327|5327|5230|5230|5341|5341|5221|5221|2997949
1192593600000|2007-10-17 04:00:00|5303.5|5303.5|5234|5234|5327|5327|5145|5145|2275000
1192680000000|2007-10-18 04:00:00|5190|5190|5187|5187|5245|5245|5155|5155|1837600
1192766400000|2007-10-19 04:00:00|5160|5160|5121|5121|5196|5196|5088|5088|3590000
1193025600000|2007-10-22 04:00:00|5039|5039|5201|5201|5233|5233|5039|5039|1913000
1193112000000|2007-10-23 04:00:00|5246|5246|5169|5169|5258|5258|5132|5132|1790100
1193198400000|2007-10-24 04:00:00|5140|5140|5140|5140|5219|5219|4956|4956|3726200
1193284800000|2007-10-25 04:00:00|5228|5228|5174|5174|5294|5294|5042|5042|4188000
1193371200000|2007-10-26 04:00:00|5286|5286|5321|5321|5410|5410|5063|5063|2923300
1193630400000|2007-10-29 04:00:00|5326|5326|5288|5288|5355|5355|5280|5280|3642300
1193716800000|2007-10-30 04:00:00|5245|5245|5242|5242|5301|5301|5231|5231|2776000
1193803200000|2007-10-31 04:00:00|5284|5284|5221|5221|5284|5284|5166|5166|3973506
1193889600000|2007-11-01 04:00:00|5035|5035|5192|5192|5283|5283|5015|5015|4830600
1193976000000|2007-11-02 04:00:00|5180|5180|5242|5242|5254|5254|5107|5107|4422600
1194238800000|2007-11-05 05:00:00|5094|5094|5238|5238|5285|5285|4949|4949|3574362
1194325200000|2007-11-06 05:00:00|5234|5234|5249|5249|5300|5300|5167|5167|2919886
1194411600000|2007-11-07 05:00:00|5189|5189|5035|5035|5222|5222|5030|5030|3691807
1194498000000|2007-11-08 05:00:00|5039|5039|5107|5107|5134|5134|4989|4989|4168695
1194584400000|2007-11-09 05:00:00|5050|5050|5140|5140|5225|5225|4990|4990|3788420
1194843600000|2007-11-12 05:00:00|5121|5121|5138|5138|5246|5246|5117|5117|3913717
1194930000000|2007-11-13 05:00:00|5171|5171|5229|5229|5252|5252|5143|5143|5906790
1195016400000|2007-11-14 05:00:00|5253|5253|5273|5273|5319|5319|5235|5235|2827444
1195102800000|2007-11-15 05:00:00|5263|5263|5296|5296|5340|5340|5262|5262|4245326
1195189200000|2007-11-16 05:00:00|5342|5342|5272|5272|5398|5398|5211|5211|4053953
1195448400000|2007-11-19 05:00:00|5249|5249|5130|5130|5277|5277|5088|5088|3890019
1195534800000|2007-11-20 05:00:00|5140|5140|5119|5119|5315|5315|5020|5020|4789978
1195621200000|2007-11-21 05:00:00|5067|5067|5005|5005|5125|5125|4956|4956|3568185
1195794000000|2007-11-23 05:00:00|5083|5083|5161|5161|5196|5196|5058|5058|1440309
1196053200000|2007-11-26 05:00:00|5151|5151|5016|5016|5225|5225|5005|5005|3700253
1196139600000|2007-11-27 05:00:00|5032|5032|5118|5118|5185|5185|5032|5032|3376733
1196226000000|2007-11-28 05:00:00|5146|5146|5145|5145|5192|5192|5100|5100|5574904
1196312400000|2007-11-29 05:00:00|5118|5118|5229|5229|5240|5240|5096|5096|2733713
1196398800000|2007-11-30 05:00:00|5281|5281|5311|5311|5393|5393|5269|5269|3824656
1196658000000|2007-12-03 05:00:00|5258|5258|5345|5345|5388|5388|5258|5258|3193637
1196744400000|2007-12-04 05:00:00|5292|5292|5292|5292|5379|5379|5264|5264|2831580
1196830800000|2007-12-05 05:00:00|5345|5345|5417|5417|5420|5420|5281|5281|3203997
1196917200000|2007-12-06 05:00:00|5415|5415|5463|5463|5473|5473|5376|5376|2271657
1197003600000|2007-12-07 05:00:00|5484|5484|5416|5416|5495|5495|5382|5382|3088770
1197262800000|2007-12-10 05:00:00|5420|5420|5518|5518|5584|5584|5420|5420|2897672
1197349200000|2007-12-11 05:00:00|5515|5515|5276|5276|5539|5539|5276|5276|2869489
1197435600000|2007-12-12 05:00:00|5385|5385|5438|5438|5509|5509|5296|5296|3925603
1197522000000|2007-12-13 05:00:00|5400|5400|5440|5440|5475|5475|5358|5358|3196979
1197608400000|2007-12-14 05:00:00|5346|5346|5269|5269|5415|5415|5258|5258|3538632
1197867600000|2007-12-17 05:00:00|5236|5236|5260|5260|5326|5326|5210|5210|2394166
1197954000000|2007-12-18 05:00:00|5288|5288|5266|5266|5337|5337|5188|5188|4003072
1198040400000|2007-12-19 05:00:00|5256|5256|5290|5290|5369|5369|5219|5219|2090862
1198126800000|2007-12-20 05:00:00|5319|5319|5217|5217|5360|5360|5135|5135|3117354
1198213200000|2007-12-21 05:00:00|5227|5227|5371|5371|5384|5384|5227|5227|3965546
1198472400000|2007-12-24 05:00:00|5350|5350|5508|5508|5518|5518|5349|5349|981855
1198645200000|2007-12-26 05:00:00|5500|5500|5429|5429|5501|5501|5417|5417|1305963
1198731600000|2007-12-27 05:00:00|5397|5397|5409|5409|5470|5470|5391|5391|1609139
1198818000000|2007-12-28 05:00:00|5436|5436|5414|5414|5502|5502|5382.01|5382.01|1340548
1199077200000|2007-12-31 05:00:00|5385|5385|5380|5380|5429|5429|5361|5361|1776467
1199250000000|2008-01-02 05:00:00|5366|5366|5236|5236|5370|5370|5214|5214|2341306
1199336400000|2008-01-03 05:00:00|5236|5236|5306|5306|5333|5333|5232|5232|2098800
1199422800000|2008-01-04 05:00:00|5262|5262|5139|5139|5306|5306|5133|5133|3048825
1199682000000|2008-01-07 05:00:00|5179|5179|5204|5204|5261|5261|5102|5102|3130258
1199768400000|2008-01-08 05:00:00|5220|5220|5045|5045|5263|5263|5022|5022|4684546
1199854800000|2008-01-09 05:00:00|5051|5051|5113|5113|5139|5139|4973|4973|5823706
1199941200000|2008-01-10 05:00:00|5067|5067|5157|5157|5208|5208|5012|5012|4137587
1200027600000|2008-01-11 05:00:00|5100|5100|5146|5146|5233|5233|5027|5027|3168768
1200286800000|2008-01-14 05:00:00|5133|5133|5105|5105|5157|5157|5084|5084|5372510
1200373200000|2008-01-15 05:00:00|5015|5015|4968|4968|5073|5073|4966|4966|4151844
1200459600000|2008-01-16 05:00:00|4936|4936|5015|5015|5122|5122|4936|4936|6110843
1200546000000|2008-01-17 05:00:00|4943|4943|4743|4743|4988|4988|4734|4734|5861202
1200632400000|2008-01-18 05:00:00|4785|4785|4619|4619|4785|4785|4578|4578|8849168
1200978000000|2008-01-22 05:00:00|4387|4387|4617|4617|4651|4651|4300|4300|11656986
1201064400000|2008-01-23 05:00:00|4473|4473|4642|4642|4664|4664|4441|4441|9130666
1201150800000|2008-01-24 05:00:00|4648|4648|4641|4641|4698|4698|4587|4587|7272835
1201237200000|2008-01-25 05:00:00|4695|4695|4543|4543|4739|4739|4515|4515|4310369
1201496400000|2008-01-28 05:00:00|4558|4558|4800|4800|4800|4800|4522|4522|6149520
1201582800000|2008-01-29 05:00:00|4821|4821|4763|4763|4939|4939|4696|4696|6219407
1201669200000|2008-01-30 05:00:00|4752|4752|4783|4783|5009|5009|4745|4745|5143504
1201755600000|2008-01-31 05:00:00|4723|4723|4810|4810|4869|4869|4633.8|4633.8|5414517
1201842000000|2008-02-01 05:00:00|4834|4834|4963|4963|4972|4972|4826|4826|4879912
1202101200000|2008-02-04 05:00:00|4963|4963|4882|4882|5005|5005|4865|4865|3461760
1202187600000|2008-02-05 05:00:00|4713|4713|4723|4723|4922|4922|4712|4712|3669957
1202274000000|2008-02-06 05:00:00|4743|4743|4735|4735|4803|4803|4693|4693|2744587
1202360400000|2008-02-07 05:00:00|4713|4713|4725|4725|4837|4837|4652|4652|4071560
1202446800000|2008-02-08 05:00:00|4666|4666|4656|4656|4690.16|4690.16|4615|4615|3726331
1202706000000|2008-02-11 05:00:00|4646|4646|4591|4591|4683|4683|4511|4511|3493791
1202792400000|2008-02-12 05:00:00|4631|4631|4773|4773|4808|4808|4602|4602|4655896
1202878800000|2008-02-13 05:00:00|4844|4844|4800|4800|4870|4870|4734|4734|4186588
1202965200000|2008-02-14 05:00:00|4792|4792|4729|4729|4827|4827|4729|4729|2831425
1203051600000|2008-02-15 05:00:00|4682|4682|4787|4787|4794|4794|4652|4652|3493581
1203397200000|2008-02-19 05:00:00|4860|4860|4787|4787|4869|4869|4749|4749|2794822
1203483600000|2008-02-20 05:00:00|4736|4736|4816|4816|4855|4855|4728|4728|3255505
1203570000000|2008-02-21 05:00:00|4815|4815|4706|4706|4845|4845|4697|4697|3199939
1203656400000|2008-02-22 05:00:00|4742|4742|4790|4790|4792|4792|4647|4647|3927643
1203915600000|2008-02-25 05:00:00|4783|4783|4903|4903|4919|4919|4734|4734|3107410
1204002000000|2008-02-26 05:00:00|4898|4898|5003|5003|5009|5009|4888|4888|4799736
1204088400000|2008-02-27 05:00:00|4950|4950|4925|4925|5018|5018|4900|4900|4365827
1204174800000|2008-02-28 05:00:00|4868|4868|4810|4810|4972|4972|4781|4781|3380021
1204261200000|2008-02-29 05:00:00|4766|4766|4641|4641|4766|4766|4617|4617|5667327
1204520400000|2008-03-03 05:00:00|4626|4626|4650|4650|4662.5|4662.5|4532|4532|3564943
1204606800000|2008-03-04 05:00:00|4554|4554|4663|4663|4686|4686|4512|4512|3929544
1204693200000|2008-03-05 05:00:00|4663|4663|4749|4749|4799|4799|4663|4663|5716706
1204779600000|2008-03-06 05:00:00|4708|4708|4650|4650|4720|4720|4640|4640|3726345
1204866000000|2008-03-07 05:00:00|4604|4604|4663|4663|4772|4772|4582|4582|4364619
1205121600000|2008-03-10 04:00:00|4660|4660|4626|4626|4713|4713|4600|4600|3120976
1205208000000|2008-03-11 04:00:00|4695|4695|4853|4853|4863|4863|4691|4691|5649147
1205294400000|2008-03-12 04:00:00|4875|4875|4600|4600|4894|4894|4587|4587|5587441
1205380800000|2008-03-13 04:00:00|4545|4545|4683|4683|4719|4719|4507|4507|3818131
1205467200000|2008-03-14 04:00:00|4688|4688|4492|4492|4706|4706|4479|4479|4955616
1205726400000|2008-03-17 04:00:00|4400|4400|4597|4597|4656|4656|4400|4400|5340541
1205812800000|2008-03-18 04:00:00|4726|4726|4775|4775|4778|4778|4634|4634|4474341
1205899200000|2008-03-19 04:00:00|4789|4789|4641|4641|4907|4907|4641|4641|3956090
1205985600000|2008-03-20 04:00:00|4647|4647|4779|4779|4826|4826|4626|4626|6908828
1206331200000|2008-03-24 04:00:00|4808|4808|4769|4769|4870|4870|4756|4756|5345253
1206417600000|2008-03-25 04:00:00|4747|4747|4776|4776|4829|4829|4632|4632|3225786
1206504000000|2008-03-26 04:00:00|4761|4761|4755|4755|4835|4835|4724|4724|2990358
1206590400000|2008-03-27 04:00:00|4747|4747|4746|4746|4825|4825|4729|4729|3021893
1206676800000|2008-03-28 04:00:00|4773|4773|4742|4742|4811|4811|4729|4729|1940609
1206936000000|2008-03-31 04:00:00|4775|4775|4785|4785|4829|4829|4718|4718|2715750
1207022400000|2008-04-01 04:00:00|4899|4899|5055|5055|5057|5057|4859|4859|5369379
1207108800000|2008-04-02 04:00:00|5060|5060|4994|4994|5127|5127|4977|4977|3545499
1207195200000|2008-04-03 04:00:00|4954|4954|4939|4939|4998|4998|4896|4896|2606535
1207281600000|2008-04-04 04:00:00|4927|4927|4930|4930|4987|4987|4884|4884|2024843
1207540800000|2008-04-07 04:00:00|4978|4978|5018|5018|5030|5030|4907|4907|2583790
1207627200000|2008-04-08 04:00:00|4993|4993|4888|4888|4993|4993|4885|4885|2815370
1207713600000|2008-04-09 04:00:00|4877|4877|4903|4903|4977|4977|4877|4877|1814609
1207800000000|2008-04-10 04:00:00|4912|4912|4924|4924|4966|4966|4895|4895|1913329
1207886400000|2008-04-11 04:00:00|4867|4867|4930|4930|5000|5000|4866|4866|2408694
1208145600000|2008-04-14 04:00:00|4937|4937|4900|4900|4937|4937|4880|4880|2645497
1208232000000|2008-04-15 04:00:00|4922|4922|4873|4873|4965|4965|4841|4841|2778221
1208318400000|2008-04-16 04:00:00|4903|4903|4938|4938|4949|4949|4845|4845|2700484
1208404800000|2008-04-17 04:00:00|4935|4935|4971|4971|5000|5000|4894|4894|2324161
1208491200000|2008-04-18 04:00:00|5000|5000|5031|5031|5113|5113|5000|5000|2484163
1208750400000|2008-04-21 04:00:00|4994|4994|4930|4930|4995|4995|4910|4910|1538332
1208836800000|2008-04-22 04:00:00|4907|4907|4879|4879|4923|4923|4851|4851|2178376
1208923200000|2008-04-23 04:00:00|4926|4926|4829|4829|4951|4951|4795|4795|2472978
1209009600000|2008-04-24 04:00:00|5028|5028|5068|5068|5094|5094|4854|4854|3985084
1209096000000|2008-04-25 04:00:00|5100|5100|5021|5021|5120|5120|4930|4930|2195601
1209355200000|2008-04-28 04:00:00|5004|5004|5076|5076|5105|5105|4945|4945|3007641
1209441600000|2008-04-29 04:00:00|5060|5060|4967|4967|5106|5106|4947|4947|2461648
1209528000000|2008-04-30 04:00:00|4967|4967|5040|5040|5143|5143|4959|4959|3062843
1209614400000|2008-05-01 04:00:00|5051|5051|5215|5215|5223|5223|5033|5033|2874932
1209700800000|2008-05-02 04:00:00|5231|5231|5206|5206|5280|5280|5155|5155|2042321
1209960000000|2008-05-05 04:00:00|5172|5172|5175|5175|5198|5198|5119|5119|2197067
1210046400000|2008-05-06 04:00:00|5125|5125|5142|5142|5157|5157|5069|5069|2164910
1210132800000|2008-05-07 04:00:00|5135|5135|5051|5051|5174|5174|5035|5035|4204579
1210219200000|2008-05-08 04:00:00|5060|5060|5025|5025|5078|5078|4958|4958|3333504
1210305600000|2008-05-09 04:00:00|4983|4983|5018|5018|5103|5103|4942|4942|3043927
1210564800000|2008-05-12 04:00:00|5021|5021|5122|5122|5124|5124|5015|5015|2472380
1210651200000|2008-05-13 04:00:00|5155|5155|5036|5036|5158|5158|5016|5016|3254646
1210737600000|2008-05-14 04:00:00|5049|5049|5119|5119|5149|5149|5036|5036|2522107
1210824000000|2008-05-15 04:00:00|5099|5099|5164|5164|5171|5171|5051|5051|2334255
1210910400000|2008-05-16 04:00:00|5183|5183|5082|5082|5183|5183|5062|5062|2158662
1211169600000|2008-05-19 04:00:00|5064|5064|5067|5067|5115|5115|5054|5054|2208393
1211256000000|2008-05-20 04:00:00|5037|5037|4984|4984|5057|5057|4984|4984|3275856
1211342400000|2008-05-21 04:00:00|4975|4975|4917|4917|5022|5022|4914|4914|2781636
1211428800000|2008-05-22 04:00:00|4917|4917|4914|4914|4966|4966|4849|4849|3421309
1211515200000|2008-05-23 04:00:00|4900|4900|4831|4831|4916|4916|4830|4830|2708333
1211860800000|2008-05-27 04:00:00|4842|4842|4928|4928|4951|4951|4839|4839|1957824
1211947200000|2008-05-28 04:00:00|4948|4948|4855|4855|4957|4957|4811|4811|2574117
1212033600000|2008-05-29 04:00:00|4836|4836|4976|4976|4982|4982|4833|4833|3161471
1212120000000|2008-05-30 04:00:00|4964|4964|4981|4981|5001|5001|4915|4915|3175295
1212379200000|2008-06-02 04:00:00|4952|4952|4928|4928|4982|4982|4883|4883|2158544
1212465600000|2008-06-03 04:00:00|4964|4964|4930|4930|4985|4985|4896|4896|2320555
1212552000000|2008-06-04 04:00:00|4897|4897|4923|4923|4990|4990|4897|4897|1730135
1212638400000|2008-06-05 04:00:00|4946|4946|5024|5024|5034|5034|4920|4920|1976698
1212724800000|2008-06-06 04:00:00|4971|4971|4725|4725|4971|4971|4715|4715|3677163
1212984000000|2008-06-09 04:00:00|4746|4746|4779|4779|4838|4838|4746|4746|2802260
1213070400000|2008-06-10 04:00:00|4759|4759|4843|4843|4880|4880|4740|4740|4246117
1213156800000|2008-06-11 04:00:00|4843|4843|4665|4665|4843|4843|4655|4655|3152379
1213243200000|2008-06-12 04:00:00|4707|4707|4781|4781|4828|4828|4699|4699|2897874
1213329600000|2008-06-13 04:00:00|4867|4867|4784|4784|4867|4867|4713|4713|3028586
1213588800000|2008-06-16 04:00:00|4748|4748|4820|4820|4870|4870|4704|4704|2208633
1213675200000|2008-06-17 04:00:00|4839|4839|4725|4725|4867|4867|4725|4725|2587750
1213761600000|2008-06-18 04:00:00|4696|4696|4670|4670|4754|4754|4639|4639|2733523
1213848000000|2008-06-19 04:00:00|4677|4677|4642|4642|4704|4704|4607|4607|3868033
1213934400000|2008-06-20 04:00:00|4630|4630|4563|4563|4630|4630|4543|4543|6858668
1214193600000|2008-06-23 04:00:00|4592|4592|4484|4484|4610|4610|4477|4477|4107777
1214280000000|2008-06-24 04:00:00|4484|4484|4494|4494|4547|4547|4447|4447|4286312
1214366400000|2008-06-25 04:00:00|4579|4579|4497|4497|4579|4579|4483|4483|3993419
1214452800000|2008-06-26 04:00:00|4445|4445|4411|4411|4504|4504|4410|4410|4451779
1214539200000|2008-06-27 04:00:00|4426|4426|4430|4430|4473|4473|4402|4402|4964137
1214798400000|2008-06-30 04:00:00|4427|4427|4340|4340|4445|4445|4329|4329|6935628
1217476800000|2008-07-31 04:00:00|4409|4409|4412|4412|4474|4474|4390|4390|4190424
1217563200000|2008-08-01 04:00:00|4424|4424|4406|4406|4451|4451|4341|4341|2998984
1217822400000|2008-08-04 04:00:00|4390|4390|4436|4436|4471|4471|4376|4376|3202931
1217908800000|2008-08-05 04:00:00|4480|4480|4484|4484|4489|4489|4412|4412|5081524
1217995200000|2008-08-06 04:00:00|4462|4462|4446|4446|4472|4472|4430|4430|4167373
1218081600000|2008-08-07 04:00:00|4413|4413|4310|4310|4441|4441|4286|4286|4142633
1218168000000|2008-08-08 04:00:00|4301|4301|4439|4439|4451|4451|4271|4271|2921979
1218427200000|2008-08-11 04:00:00|4437|4437|4414|4414|4466|4466|4366|4366|3019790
1218513600000|2008-08-12 04:00:00|4344|4344|4352|4352|4408|4408|4323|4323|3486722
1218600000000|2008-08-13 04:00:00|4319|4319|4312|4312|4366|4366|4229|4229|3196019
1218686400000|2008-08-14 04:00:00|4269|4269|4352|4352|4386|4386|4260|4260|2724219
1218772800000|2008-08-15 04:00:00|4356|4356|4446|4446|4458|4458|4341|4341|2947847
1219032000000|2008-08-18 04:00:00|4453|4453|4323|4323|4453|4453|4309|4309|3209360
1219118400000|2008-08-19 04:00:00|4269|4269|4272|4272|4352|4352|4233|4233|5277370
1219204800000|2008-08-20 04:00:00|4259|4259|4288|4288|4302|4302|4195|4195|3063668
1219291200000|2008-08-21 04:00:00|4260|4260|4274|4274|4314|4314|4202|4202|2626238
1219377600000|2008-08-22 04:00:00|4284|4284|4431|4431|4435|4435|4283|4283|3757130
1219636800000|2008-08-25 04:00:00|4404|4404|4379|4379|4420|4420|4370|4370|3984554
1219723200000|2008-08-26 04:00:00|4358|4358|4324|4324|4390|4390|4266|4266|3456953
1219809600000|2008-08-27 04:00:00|4330|4330|4363|4363|4376|4376|4295|4295|2671880
1219896000000|2008-08-28 04:00:00|4403|4403|4455|4455|4456|4456|4369|4369|3575487
1219982400000|2008-08-29 04:00:00|4390|4390|4416|4416|4457|4457|4386|4386|3551969
1220328000000|2008-09-02 04:00:00|4482|4482|4453|4453|4516|4516|4408|4408|3519361
1220414400000|2008-09-03 04:00:00|4439|4439|4457|4457|4473|4473|4401|4401|3182852
1220500800000|2008-09-04 04:00:00|4419|4419|4269|4269|4453|4453|4260|4260|4132827
1220587200000|2008-09-05 04:00:00|4210|4210|4328|4328|4334|4334|4201|4201|4191227
1220846400000|2008-09-08 04:00:00|4431|4431|4470|4470|4548|4548|4340|4340|6967330
1220932800000|2008-09-09 04:00:00|4427|4427|4348|4348|4485|4485|4348|4348|6557176
1221019200000|2008-09-10 04:00:00|4423|4423|4420|4420|4504|4504|4299|4299|4787498
1221105600000|2008-09-11 04:00:00|4288|4288|4461|4461|4479|4479|4284|4284|5653997
1221192000000|2008-09-12 04:00:00|4399|4399|4505|4505|4556|4556|4398|4398|4657065
1221451200000|2008-09-15 04:00:00|4389|4389|4370|4370|4750|4750|4351|4351|9824666
1221537600000|2008-09-16 04:00:00|4430|4430|4886|4886|4980|4980|4388|4388|12692114
1221624000000|2008-09-17 04:00:00|4896|4896|4501|4501|5100|5100|4501|4501|13186960
1221710400000|2008-09-18 04:00:00|4676|4676|5080|5080|5080|5080|4508|4508|11527585
1221796800000|2008-09-19 04:00:00|5654|5654|5076|5076|5857|5857|4734|4734|8436478
1222056000000|2008-09-22 04:00:00|5025|5025|4653|4653|5095|5095|4498|4498|5526165
1222142400000|2008-09-23 04:00:00|4653|4653|4562|4562|4820|4820|4500|4500|4142134
1222228800000|2008-09-24 04:00:00|4563|4563|4418|4418|4785|4785|4350|4350|3856453
1222315200000|2008-09-25 04:00:00|4446|4446|4509|4509|4826|4826|4331|4331|3959566
1222401600000|2008-09-26 04:00:00|4400|4400|4400|4400|4581|4581|4336|4336|3919037
1222660800000|2008-09-29 04:00:00|4488|4488|3600|3600|4502|4502|3600|3600|6793897
1222747200000|2008-09-30 04:00:00|3940|3940|4520|4520|4600|4600|3874|3874|6950013
1222833600000|2008-10-01 04:00:00|4344|4344|4299|4299|4569|4569|4116|4116|4979241
1222920000000|2008-10-02 04:00:00|4375|4375|4047|4047|4381|4381|4025|4025|3537359
1223006400000|2008-10-03 04:00:00|4268|4268|3880|3880|4317|4317|3853|3853|4110288
1223265600000|2008-10-06 04:00:00|3841|3841|3910|3910|4100|4100|3692|3692|5004055
1223352000000|2008-10-07 04:00:00|3920|3920|3510|3510|4200|4200|3510|3510|5457994
1223438400000|2008-10-08 04:00:00|3388|3388|3267|3267|4200|4200|3267|3267|10253260
1223524800000|2008-10-09 04:00:00|3305|3305|3060|3060|3526|3526|3060|3060|10008919
1223611200000|2008-10-10 04:00:00|2968|2968|3050|3050|3467|3467|2891|2891|11197545
1223870400000|2008-10-13 04:00:00|3260|3260|3590|3590|3706|3706|3225|3225|7885902
1223956800000|2008-10-14 04:00:00|3772|3772|3696|3696|3875|3875|3505|3505|9483699
1224043200000|2008-10-15 04:00:00|3602|3602|3370|3370|3680|3680|3250|3250|6907394
1224129600000|2008-10-16 04:00:00|3388|3388|3325|3325|3473|3473|3117|3117|10534238
1224216000000|2008-10-17 04:00:00|3266|3266|3403|3403|3610|3610|3232|3232|6165055
1224475200000|2008-10-20 04:00:00|3393|3393|3615|3615|3632|3632|3300|3300|4624086
1224561600000|2008-10-21 04:00:00|3594|3594|3633|3633|3800|3800|3295|3295|4251852
1224648000000|2008-10-22 04:00:00|3391|3391|3702|3702|3853|3853|3388|3388|7803191
1224734400000|2008-10-23 04:00:00|3702|3702|4100|4100|4167|4167|3701|3701|10682335
1224820800000|2008-10-24 04:00:00|3730|3730|4174|4174|4275|4275|3653|3653|10016823
1225080000000|2008-10-27 04:00:00|4116|4116|3761|3761|4116|4116|3747|3747|7217571
1225166400000|2008-10-28 04:00:00|3850|3850|3879|3879|3960|3960|3653|3653|9725983
1225252800000|2008-10-29 04:00:00|3855|3855|4035|4035|4285|4285|3789|3789|10791062
1225339200000|2008-10-30 04:00:00|4177|4177|4115|4115|4224|4224|4003|4003|6176490
1225425600000|2008-10-31 04:00:00|4091|4091|4255|4255|4290|4290|3924|3924|5722718
1225688400000|2008-11-03 05:00:00|4268|4268|4055|4055|4268|4268|4039|4039|3809637
1225774800000|2008-11-04 05:00:00|4055|4055|4260|4260|4287|4287|4025|4025|5583024
1225861200000|2008-11-05 05:00:00|4193|4193|4043|4043|4270|4270|3996|3996|5004769
1225947600000|2008-11-06 05:00:00|4043|4043|3770|3770|4145|4145|3704|3704|5833877
1226034000000|2008-11-07 05:00:00|3801|3801|3961|3961|3999|3999|3752|3752|4263516
1226293200000|2008-11-10 05:00:00|3892|3892|3881|3881|4057|4057|3836|3836|3964037
1226379600000|2008-11-11 05:00:00|3853|3853|4017|4017|4108|4108|3707|3707|5449700
1226466000000|2008-11-12 05:00:00|3933|3933|3903|3903|4081|4081|3860|3860|5798691
1226552400000|2008-11-13 05:00:00|3922|3922|4342|4342|4353|4353|3903|3903|9045433
1226638800000|2008-11-14 05:00:00|4297|4297|4188|4188|4403|4403|4113|4113|6644712
1226898000000|2008-11-17 05:00:00|4140|4140|4107|4107|4238|4238|4063|4063|4452221
1226984400000|2008-11-18 05:00:00|4119|4119|4139|4139|4173|4173|4016|4016|8534311
1227070800000|2008-11-19 05:00:00|4079|4079|3729|3729|4216|4216|3642|3642|8045218
1227157200000|2008-11-20 05:00:00|3730|3730|3484|3484|3730|3730|3397|3397|14077928
1227243600000|2008-11-21 05:00:00|3596|3596|3877|3877|3895|3895|3385|3385|9926956
1227502800000|2008-11-24 05:00:00|3910|3910|4062|4062|4093|4093|3764|3764|9030449
1227589200000|2008-11-25 05:00:00|4141|4141|4045|4045|4161|4161|3852|3852|7646657
1227675600000|2008-11-26 05:00:00|4000|4000|4278|4278|4308|4308|3950|3950|5813662
1227848400000|2008-11-28 05:00:00|4287|4287|4365|4365|4380|4380|4239|4239|2729859
1228107600000|2008-12-01 05:00:00|4186|4186|3701|3701|4347|4347|3677|3677|6972684
1228194000000|2008-12-02 05:00:00|3790|3790|4016|4016|4100|4100|3738|3738|6918223
1228280400000|2008-12-03 05:00:00|3897|3897|4022|4022|4109|4109|3823|3823|6446041
1228366800000|2008-12-04 05:00:00|3925|3925|3882|3882|4116|4116|3817|3817|6650754
1228453200000|2008-12-05 05:00:00|3825|3825|4341|4341|4348|4348|3825|3825|8362869
1228712400000|2008-12-08 05:00:00|4458|4458|4377|4377|4465|4465|4229|4229|5613592
1228798800000|2008-12-09 05:00:00|4393|4393|4217|4217|4444|4444|4167|4167|4700491
1228885200000|2008-12-10 05:00:00|4259|4259|4059|4059|4259|4259|3986|3986|4253270
1228971600000|2008-12-11 05:00:00|4016|4016|3906|3906|4167|4167|3825|3825|5457539
1229058000000|2008-12-12 05:00:00|3850|3850|4058|4058|4092|4092|3720|3720|4878064
1229317200000|2008-12-15 05:00:00|4041|4041|4005|4005|4060|4060|3944|3944|4407781
1229403600000|2008-12-16 05:00:00|4068|4068|4445|4445|4454|4454|4063|4063|6097181
1229490000000|2008-12-17 05:00:00|4301|4301|4273|4273|4511|4511|4251|4251|5155866
1229576400000|2008-12-18 05:00:00|4129|4129|4277|4277|4378|4378|4115|4115|5348070
1229662800000|2008-12-19 05:00:00|4423|4423|4284|4284|4430|4430|4281|4281|5096655
1229922000000|2008-12-22 05:00:00|4294|4294|4193|4193|4391|4391|4145|4145|3332064
1230008400000|2008-12-23 05:00:00|4274|4274|4200|4200|4357|4357|4180|4180|2923732
1230094800000|2008-12-24 05:00:00|4180|4180|4166|4166|4184|4184|4117.4|4117.4|861227
1230267600000|2008-12-26 05:00:00|4200|4200|4247|4247|4291|4291|4178|4178|1214575
1230526800000|2008-12-29 05:00:00|4244|4244|4358|4358|4375|4375|4244|4244|2317358
1230613200000|2008-12-30 05:00:00|4381|4381|4493|4493|4500|4500|4343|4343|2362584
1230699600000|2008-12-31 05:00:00|4489|4489|4520|4520|4555|4555|4428|4428|3523810
1230872400000|2009-01-02 05:00:00|4526|4526|4520|4520|4591|4591|4413|4413|3279673
1231131600000|2009-01-05 05:00:00|4476|4476|4453|4453|4501|4501|4330|4330|5171393
1231218000000|2009-01-06 05:00:00|4316|4316|4317|4317|4432|4432|4272|4272|5139376
1231304400000|2009-01-07 05:00:00|4247|4247|4146|4146|4312|4312|4121|4121|5189168
1231390800000|2009-01-08 05:00:00|4170|4170|4223|4223|4263|4263|4097|4097|4012678
1231477200000|2009-01-09 05:00:00|4230|4230|4198|4198|4272|4272|4157|4157|3578705
1231736400000|2009-01-12 05:00:00|4184|4184|4103|4103|4264|4264|4060|4060|3964351
1231822800000|2009-01-13 05:00:00|4055|4055|4179|4179|4210|4210|4027|4027|4377665
1231909200000|2009-01-14 05:00:00|4085|4085|4000|4000|4152|4152|3969|3969|5199337
1231995600000|2009-01-15 05:00:00|4007|4007|3998|3998|4070|4070|3829|3829|6465357
1232082000000|2009-01-16 05:00:00|4083|4083|4105|4105|4174|4174|3959|3959|5471774
1232427600000|2009-01-20 05:00:00|3988|3988|3836|3836|4270|4270|3836|3836|9106099
1232514000000|2009-01-21 05:00:00|4011|4011|4062|4062|4095|4095|3853|3853|7560656
1232600400000|2009-01-22 05:00:00|3992|3992|3856|3856|4050|4050|3841|3841|7340995
1232686800000|2009-01-23 05:00:00|3794|3794|3792|3792|3839|3839|3674|3674|6145932
1232946000000|2009-01-26 05:00:00|3851|3851|3758|3758|3935|3935|3717|3717|6210537
1233032400000|2009-01-27 05:00:00|3852|3852|3989|3989|4039|4039|3804|3804|11452329
1233118800000|2009-01-28 05:00:00|4165|4165|4124|4124|4183|4183|3961|3961|10287302
1233205200000|2009-01-29 05:00:00|4011|4011|3943|3943|4065|4065|3923|3923|5802348
1233291600000|2009-01-30 05:00:00|3986|3986|3864|3864|4015|4015|3819|3819|5699692
1233550800000|2009-02-02 05:00:00|3779|3779|3879|3879|3914|3914|3735|3735|4101859
1233637200000|2009-02-03 05:00:00|3914|3914|3919|3919|3956|3956|3864|3864|4209418
1233723600000|2009-02-04 05:00:00|3941|3941|3863|3863|3946|3946|3838|3838|4688316
1233810000000|2009-02-05 05:00:00|3829|3829|3828|3828|3898|3898|3812|3812|6212016
1233896400000|2009-02-06 05:00:00|3860|3860|3972|3972|3991|3991|3849|3849|6492453
1234155600000|2009-02-09 05:00:00|3985|3985|4061|4061|4081|4081|3959|3959|3824159
1234242000000|2009-02-10 05:00:00|4022|4022|3884|3884|4096|4096|3859|3859|8352212
1234328400000|2009-02-11 05:00:00|3930|3930|4096|4096|4104|4104|3883|3883|5936900
1234414800000|2009-02-12 05:00:00|4001|4001|4174|4174|4185|4185|3978|3978|6369003
1234501200000|2009-02-13 05:00:00|4139|4139|4037|4037|4175|4175|4020|4020|5385486
1234846800000|2009-02-17 05:00:00|3972|3972|3917|3917|4002|4002|3835|3835|7944999
1234933200000|2009-02-18 05:00:00|4000|4000|3893|3893|4019|4019|3849|3849|6125875
1235019600000|2009-02-19 05:00:00|3956|3956|3850|3850|4000|4000|3843|3843|6544558
1235106000000|2009-02-20 05:00:00|3717|3717|3834|3834|3901|3901|3676|3676|8947555
1235365200000|2009-02-23 05:00:00|3849|3849|3749|3749|3871|3871|3747|3747|7462817
1235451600000|2009-02-24 05:00:00|3817|3817|3924|3924|3933|3933|3702|3702|9213292
1235538000000|2009-02-25 05:00:00|3942|3942|3790|3790|3942|3942|3705|3705|8022033
1235624400000|2009-02-26 05:00:00|3864|3864|3671|3671|3870|3870|3623|3623|7965445
1235710800000|2009-02-27 05:00:00|3571|3571|3615|3615|3697|3697|3500|3500|8398024
1235970000000|2009-03-02 05:00:00|3529|3529|3571|3571|3710|3710|3524|3524|8812741
1236056400000|2009-03-03 05:00:00|3641|3641|3475|3475|3666|3666|3444|3444|7875883
1236142800000|2009-03-04 05:00:00|3427|3427|3564|3564|3632|3632|3419|3419|7082531
1236229200000|2009-03-05 05:00:00|3460|3460|3394|3394|3549|3549|3326|3326|8571696
1236315600000|2009-03-06 05:00:00|3377|3377|3444|3444|3466|3466|3321|3321|9094537
1236571200000|2009-03-09 04:00:00|3384|3384|3352|3352|3475|3475|3307|3307|6674590
1236657600000|2009-03-10 04:00:00|3424|3424|3569|3569|3569|3569|3314|3314|10364660
1236744000000|2009-03-11 04:00:00|3577|3577|3504|3504|3612.96|3612.96|3410|3410|7776309
1236830400000|2009-03-12 04:00:00|3489|3489|3703|3703|3728|3728|3395|3395|9133747
1236916800000|2009-03-13 04:00:00|3717|3717|3834|3834|3845|3845|3628|3628|7940107
1237176000000|2009-03-16 04:00:00|3875|3875|3813|3813|3987|3987|3800|3800|9041709
1237262400000|2009-03-17 04:00:00|3809|3809|4017|4017|4018|4018|3756|3756|7646277
1237348800000|2009-03-18 04:00:00|3972|3972|4116|4116|4117|4117|3836|3836|11889519
1237435200000|2009-03-19 04:00:00|4190|4190|3931|3931|4190|4190|3912|3912|7690150
1237521600000|2009-03-20 04:00:00|3932|3932|3881|3881|4011|4011|3872|3872|7117717
1237780800000|2009-03-23 04:00:00|3920|3920|4091|4091|4105|4105|3903|3903|10198200
1237867200000|2009-03-24 04:00:00|4022|4022|3864|3864|4107|4107|3863|3863|8481859
1237953600000|2009-03-25 04:00:00|3917|3917|4022|4022|4026|4026|3801|3801|8452120
1238040000000|2009-03-26 04:00:00|4061|4061|4006|4006|4072|4072|3907|3907|9170733
1238126400000|2009-03-27 04:00:00|3900|3900|3935|3935|4012|4012|3845|3845|7624667
1238385600000|2009-03-30 04:00:00|3889|3889|3852|3852|4037|4037|3811|3811|9862513
1238472000000|2009-03-31 04:00:00|3939|3939|4064|4064|4080|4080|3877|3877|9502409
1238558400000|2009-04-01 04:00:00|4037|4037|4214|4214|4245|4245|3980|3980|9245335
1238644800000|2009-04-02 04:00:00|4321|4321|4197|4197|4386|4386|4116|4116|10930532
1238731200000|2009-04-03 04:00:00|4155|4155|4261|4261|4265|4265|4117|4117|7322823
1238990400000|2009-04-06 04:00:00|4201|4201|4214|4214|4246|4246|4155|4155|5056632
1239076800000|2009-04-07 04:00:00|4138|4138|4142|4142|4264|4264|4127|4127|6001390
1239163200000|2009-04-08 04:00:00|4186|4186|4214|4214|4286|4286|4139|4139|6159564
1239249600000|2009-04-09 04:00:00|4345|4345|4284|4284|4394|4394|4075|4075|12519598
1239595200000|2009-04-13 04:00:00|4204|4204|4380|4380|4396|4396|4204|4204|6094580
1239681600000|2009-04-14 04:00:00|4295|4295|4134|4134|4346|4346|4115|4115|7862655
1239768000000|2009-04-15 04:00:00|4107|4107|4364|4364|4373|4373|4012|4012|6592650
1239854400000|2009-04-16 04:00:00|4397|4397|4319|4319|4397|4397|4201|4201|6055569
1239940800000|2009-04-17 04:00:00|4301|4301|4253|4253|4368|4368|4190|4190|7361168
1240200000000|2009-04-20 04:00:00|4154|4154|4037|4037|4300|4300|4032|4032|7219445
1240286400000|2009-04-21 04:00:00|4029|4029|4264|4264|4278|4278|4015|4015|7314738
1240372800000|2009-04-22 04:00:00|4137|4137|3993|3993|4194|4194|3991|3991|8547047
1240459200000|2009-04-23 04:00:00|4067|4067|4021|4021|4076|4076|3915|3915|6652440
1240545600000|2009-04-24 04:00:00|4034|4034|3950|3950|4058|4058|3892|3892|9691820
1240804800000|2009-04-27 04:00:00|3925|3925|4033|4033|4113|4113|3900|3900|6992685
1240891200000|2009-04-28 04:00:00|3988|3988|4092|4092|4159|4159|3960|3960|4851095
1240977600000|2009-04-29 04:00:00|4114|4114|4256|4256|4269|4269|4107|4107|6827609
1241064000000|2009-04-30 04:00:00|4250|4250|4114|4114|4252|4252|4011|4011|9571716
1241150400000|2009-05-01 04:00:00|4076|4076|4121|4121|4156|4156|3987|3987|5466238
1241409600000|2009-05-04 04:00:00|4171|4171|4212|4212|4245|4245|4070|4070|11350588
1241496000000|2009-05-05 04:00:00|4199|4199|3990|3990|4219|4219|3982|3982|7840050
1241582400000|2009-05-06 04:00:00|4023|4023|3869|3869|4023|4023|3843|3843|13617069
1241668800000|2009-05-07 04:00:00|3904|3904|3748|3748|3968|3968|3735.75|3735.75|14705360
1241755200000|2009-05-08 04:00:00|3796|3796|3882|3882|3909|3909|3722|3722|12466901
1242014400000|2009-05-11 04:00:00|3812|3812|3749|3749|3831|3831|3744|3744|8088865
1242100800000|2009-05-12 04:00:00|3769|3769|3876|3876|3948|3948|3757|3757|9207381
1242187200000|2009-05-13 04:00:00|3810|3810|3893|3893|3972|3972|3796|3796|8854006
1242273600000|2009-05-14 04:00:00|3881|3881|3995|3995|4000|4000|3825|3825|6615246
1242360000000|2009-05-15 04:00:00|3994|3994|3976|3976|4004|4004|3889|3889|6963543
1242619200000|2009-05-18 04:00:00|4012|4012|4060|4060|4078|4078|3903|3903|8011370
1242705600000|2009-05-19 04:00:00|4025|4025|3927|3927|4035|4035|3921|3921|6404026
1242792000000|2009-05-20 04:00:00|3985|3985|3898|3898|4003|4003|3883|3883|6329722
1242878400000|2009-05-21 04:00:00|3833|3833|3970|3970|3976|3976|3826|3826|5463193
1242964800000|2009-05-22 04:00:00|3993|3993|4026|4026|4076|4076|3938|3938|4752757
1243310400000|2009-05-26 04:00:00|3979|3979|4141|4141|4141|4141|3963|3963|6441889
1243396800000|2009-05-27 04:00:00|4136|4136|3892|3892|4136|4136|3892|3892|8217722
1243483200000|2009-05-28 04:00:00|3933|3933|3945|3945|3971|3971|3854|3854|5355646
1243569600000|2009-05-29 04:00:00|3930|3930|4066|4066|4068|4068|3886|3886|5970325
1243828800000|2009-06-01 04:00:00|4184|4184|4191|4191|4260|4260|4131|4131|9576586
1243915200000|2009-06-02 04:00:00|4228|4228|4298|4298|4365|4365|4211|4211|7466772
1244001600000|2009-06-03 04:00:00|4301|4301|4270|4270|4343|4343|4225|4225|6561862
1244088000000|2009-06-04 04:00:00|4298|4298|4362|4362|4371|4371|4223|4223|7354939
1244174400000|2009-06-05 04:00:00|4413|4413|4375|4375|4511|4511|4247|4247|27820179
1244433600000|2009-06-08 04:00:00|4269|4269|4392|4392|4405|4405|4250|4250|7924908
1244520000000|2009-06-09 04:00:00|4392|4392|4404|4404|4423|4423|4346|4346|4947611
1244606400000|2009-06-10 04:00:00|4418|4418|4377|4377|4425|4425|4306|4306|4986224
1244692800000|2009-06-11 04:00:00|4382|4382|4357|4357|4434|4434|4348|4348|4608808
1244779200000|2009-06-12 04:00:00|4348|4348|4320|4320|4361|4361|4285|4285|3668826
1245038400000|2009-06-15 04:00:00|4298|4298|4256|4256|4318|4318|4218|4218|4731913
1245124800000|2009-06-16 04:00:00|4248|4248|4237|4237|4297|4297|4212|4212|4565540
1245211200000|2009-06-17 04:00:00|4224|4224|4251|4251|4335|4335|4223|4223|4762596
1245297600000|2009-06-18 04:00:00|4237|4237|4253|4253|4288|4288|4207|4207|4886362
1245384000000|2009-06-19 04:00:00|4296|4296|4208|4208|4305|4305|4189|4189|6581229
1245643200000|2009-06-22 04:00:00|4175|4175|4106|4106|4240|4240|4101|4101|6226675
1245729600000|2009-06-23 04:00:00|4106|4106|4100|4100|4165|4165|4051|4051|4547811
1245816000000|2009-06-24 04:00:00|4128|4128|4076|4076|4134|4134|4046|4046|4539287
1245902400000|2009-06-25 04:00:00|4061|4061|4091|4091|4124|4124|4006|4006|5000553
1245988800000|2009-06-26 04:00:00|4075|4075|4088|4088|4102|4102|4031|4031|5287758
1246248000000|2009-06-29 04:00:00|4105|4105|4101|4101|4134|4134|4073|4073|5818081
1246334400000|2009-06-30 04:00:00|4093|4093|4104|4104|4127|4127|4032|4032|5421715
1246420800000|2009-07-01 04:00:00|4119|4119|4113|4113|4149|4149|4083|4083|4904724
1246507200000|2009-07-02 04:00:00|4040|4040|3920|3920|4066|4066|3920|3920|6615639
1246852800000|2009-07-06 04:00:00|3919|3919|3994|3994|3994|3994|3901|3901|5200848
1246939200000|2009-07-07 04:00:00|3995|3995|3904|3904|3999|3999|3886|3886|5296690
1247025600000|2009-07-08 04:00:00|3913|3913|3907|3907|3944|3944|3825|3825|6710830
1247112000000|2009-07-09 04:00:00|3941|3941|3905|3905|3942|3942|3850.5|3850.5|4346031
1247198400000|2009-07-10 04:00:00|3894|3894|3900|3900|3920|3920|3828.8|3828.8|3659704
1247457600000|2009-07-13 04:00:00|3945|3945|4040|4040|4043|4043|3935|3935|5868707
1247544000000|2009-07-14 04:00:00|4032|4032|3954|3954|4054|4054|3927|3927|4307024
1247630400000|2009-07-15 04:00:00|3982|3982|4035|4035|4069|4069|3919|3919|8103783
1247716800000|2009-07-16 04:00:00|4020|4020|4054|4054|4078|4078|3997|3997|3953793
1247803200000|2009-07-17 04:00:00|4050|4050|4042|4042|4076|4076|4010|4010|4619805
1248062400000|2009-07-20 04:00:00|4061|4061|4047|4047|4085|4085|4006|4006|3972904
1248148800000|2009-07-21 04:00:00|4060|4060|4071|4071|4085|4085|4026|4026|3930950
1248235200000|2009-07-22 04:00:00|4070|4070|4136|4136|4155|4155|4062|4062|4043068
1248321600000|2009-07-23 04:00:00|4133|4133|4261|4261|4275|4275|4116|4116|4979710
1248408000000|2009-07-24 04:00:00|4272|4272|4322|4322|4341|4341|4259|4259|3190117
1248667200000|2009-07-27 04:00:00|4327|4327|4354|4354|4362|4362|4286|4286|3162390
1248753600000|2009-07-28 04:00:00|4344|4344|4335|4335|4391|4391|4322|4322|3305611
1248840000000|2009-07-29 04:00:00|4324|4324|4263|4263|4353|4353|4244|4244|3941040
1248926400000|2009-07-30 04:00:00|4284|4284|4194|4194|4327|4327|4165|4165|8582169
1249012800000|2009-07-31 04:00:00|4223|4223|4307|4307|4339.98|4339.98|4213|4213|4214141
1249272000000|2009-08-03 04:00:00|4320|4320|4502|4502|4504|4504|4320|4320|6296013
1249358400000|2009-08-04 04:00:00|4500|4500|4626|4626|4640.5|4640.5|4495|4495|6274016
1249444800000|2009-08-05 04:00:00|4630|4630|4658|4658|4662|4662|4549|4549|4914195
1249531200000|2009-08-06 04:00:00|4699|4699|4678|4678|4714|4714|4582|4582|5174150
1249617600000|2009-08-07 04:00:00|4706|4706|4746|4746|4859|4859|4681|4681|6864509
1249876800000|2009-08-10 04:00:00|4740|4740|4642|4642|4771|4771|4630|4630|4760792
1249963200000|2009-08-11 04:00:00|4606|4606|4493|4493|4630|4630|4491|4491|5794328
1250049600000|2009-08-12 04:00:00|4520|4520|4643|4643|4713|4713|4493|4493|4952466
1250136000000|2009-08-13 04:00:00|4646|4646|4747|4747|4788|4788|4588|4588|5468771
1250222400000|2009-08-14 04:00:00|4748|4748|4725|4725|4748|4748|4669|4669|3935639
1250481600000|2009-08-17 04:00:00|4674|4674|4661|4661|4698|4698|4639|4639|4959898
1250568000000|2009-08-18 04:00:00|4678|4678|4751|4751|4769|4769|4667|4667|3924519
1250654400000|2009-08-19 04:00:00|4712|4712|4796|4796|4863|4863|4686|4686|4489381
1250740800000|2009-08-20 04:00:00|4770|4770|4781|4781|4821|4821|4744|4744|3687313
1250827200000|2009-08-21 04:00:00|4804|4804|4820|4820|4929|4929|4740|4740|5727424
1251086400000|2009-08-24 04:00:00|4843|4843|4795|4795|4899|4899|4783.5|4783.5|4361178
1251172800000|2009-08-25 04:00:00|4843|4843|4843|4843|4884|4884|4815|4815|5120150
1251259200000|2009-08-26 04:00:00|4842|4842|4879|4879|4895|4895|4795|4795|3888264
1251345600000|2009-08-27 04:00:00|4857|4857|4920|4920|4972|4972|4829|4829|4333688
1251432000000|2009-08-28 04:00:00|4962|4962|4961|4961|4978|4978|4920|4920|3826750
1251691200000|2009-08-31 04:00:00|4932|4932|5042|5042|5060|5060|4905|4905|5637834
1251777600000|2009-09-01 04:00:00|5013|5013|4926|4926|5077|5077|4914|4914|8139873
1251864000000|2009-09-02 04:00:00|4911|4911|4915|4915|4969|4969|4876|4876|4363708
1251950400000|2009-09-03 04:00:00|4956|4956|4992|4992|5001|5001|4900|4900|3631465
1252036800000|2009-09-04 04:00:00|4996|4996|5012|5012|5022|5022|4946|4946|2926659
1252382400000|2009-09-08 04:00:00|5044|5044|4897|4897|5044|5044|4867|4867|5107073
1252468800000|2009-09-09 04:00:00|4893|4893|4914|4914|4926|4926|4862|4862|4561571
1252555200000|2009-09-10 04:00:00|4910|4910|4852|4852|4914|4914|4800|4800|4870033
1252641600000|2009-09-11 04:00:00|4859|4859|4841|4841|4884|4884|4808|4808|4185821
1252900800000|2009-09-14 04:00:00|4812|4812|4899|4899|4917|4917|4796|4796|3938211
1252987200000|2009-09-15 04:00:00|4914|4914|4901|4901|4958|4958|4860|4860|4529939
1253073600000|2009-09-16 04:00:00|4910|4910|4885|4885|4922|4922|4864|4864|5246363
1253160000000|2009-09-17 04:00:00|4898|4898|4770|4770|4915|4915|4770|4770|7583472
1253246400000|2009-09-18 04:00:00|4780|4780|4737|4737|4795|4795|4727|4727|9687533
1253505600000|2009-09-21 04:00:00|4715|4715|4779|4779|4819|4819|4708.5|4708.5|4944266
1253592000000|2009-09-22 04:00:00|4791|4791|4759|4759|4807|4807|4714.04|4714.04|4534199
1253678400000|2009-09-23 04:00:00|4763|4763|4729|4729|4865|4865|4727|4727|4960705
1253764800000|2009-09-24 04:00:00|4746|4746|4752|4752|4814|4814|4739|4739|4598918
1253851200000|2009-09-25 04:00:00|4739|4739|4775|4775|4848|4848|4739|4739|4941486
1254110400000|2009-09-28 04:00:00|4783|4783|4916|4916|4924|4924|4783|4783|4924202
1254196800000|2009-09-29 04:00:00|4919|4919|4896|4896|4957|4957|4854|4854|3660129
1254283200000|2009-09-30 04:00:00|4919|4919|4923|4923|4954|4954|4830|4830|5436555
1254369600000|2009-10-01 04:00:00|4931|4931|4877|4877|5007|5007|4873|4873|7431432
1254456000000|2009-10-02 04:00:00|4821|4821|4904|4904|4993|4993|4800|4800|4950488
1254715200000|2009-10-05 04:00:00|4904|4904|4899|4899|4917|4917|4823|4823|4271438
1254801600000|2009-10-06 04:00:00|4922|4922|4953|4953|5016|5016|4887|4887|6189891
1254888000000|2009-10-07 04:00:00|4939|4939|4893|4893|4948|4948|4879|4879|5201798
1254974400000|2009-10-08 04:00:00|4920|4920|4835|4835|4937|4937|4835|4835|6107459
1255060800000|2009-10-09 04:00:00|4832|4832|4881|4881|4892|4892|4817|4817|5203196
1255320000000|2009-10-12 04:00:00|4891|4891|4883|4883|4908|4908|4872|4872|3376255
1255406400000|2009-10-13 04:00:00|4859|4859|4802|4802|4890|4890|4800|4800|4854660
1255492800000|2009-10-14 04:00:00|4858|4858|4866|4866|4871|4871|4819|4819|5225835
1255579200000|2009-10-15 04:00:00|4801|4801|4855|4855|4857|4857|4790|4790|4765797
1255665600000|2009-10-16 04:00:00|4829|4829|4867|4867|4896|4896|4816|4816|4973932
1255924800000|2009-10-19 04:00:00|4881|4881|4880|4880|4905|4905|4838|4838|3973269
1256011200000|2009-10-20 04:00:00|4869|4869|4846|4846|4891|4891|4836|4836|2921686
1256097600000|2009-10-21 04:00:00|4845|4845|4802|4802|4897|4897|4655|4655|4456725
1256184000000|2009-10-22 04:00:00|5000.5|5000.5|5170|5170|5191|5191|4934|4934|11014822
1256270400000|2009-10-23 04:00:00|5154|5154|5130|5130|5180|5180|5103|5103|4913276
1256529600000|2009-10-26 04:00:00|5130|5130|5124|5124|5209|5209|5106|5106|6702852
1256616000000|2009-10-27 04:00:00|5126|5126|5107|5107|5168|5168|5070|5070|6076748
1256702400000|2009-10-28 04:00:00|5093|5093|5050|5050|5140|5140|5048|5048|4955257
1256788800000|2009-10-29 04:00:00|5068|5068|5191|5191|5207|5207|5057|5057|5431266
1256875200000|2009-10-30 04:00:00|5173|5173|4979|4979|5173|5173|4971|4971|8829723
1257138000000|2009-11-02 05:00:00|5002|5002|5020|5020|5125|5125|4988|4988|6027648
1257224400000|2009-11-03 05:00:00|4999|4999|5008|5008|5038|5038|4962|4962|3939586
1257310800000|2009-11-04 05:00:00|5059|5059|5016|5016|5152|5152|5007|5007|5869881
1257397200000|2009-11-05 05:00:00|5052|5052|5064|5064|5098|5098|5006|5006|4119797
1257483600000|2009-11-06 05:00:00|5093|5093|5190|5190|5222|5222|5056|5056|5504729
1257742800000|2009-11-09 05:00:00|5234|5234|5360|5360|5389|5389|5226|5226|7786232
1257829200000|2009-11-10 05:00:00|5343|5343|5393|5393|5409|5409|5340|5340|4870441
1257915600000|2009-11-11 05:00:00|5444|5444|5431|5431|5447|5447|5383|5383|4027589
1258002000000|2009-11-12 05:00:00|5410|5410|5314|5314|5425|5425|5283|5283|4840301
1258088400000|2009-11-13 05:00:00|5324|5324|5328|5328|5387|5387|5301|5301|3622626
1258347600000|2009-11-16 05:00:00|5379|5379|5294|5294|5379|5379|5273|5273|4513526
1258434000000|2009-11-17 05:00:00|5335|5335|5315|5315|5341|5341|5290|5290|3499577
1258520400000|2009-11-18 05:00:00|5331|5331|5315|5315|5349|5349|5294|5294|3776641
1258606800000|2009-11-19 05:00:00|5292|5292|5268|5268|5336|5336|5222|5222|4314974
1258693200000|2009-11-20 05:00:00|5258|5258|5238|5238|5266|5266|5224|5224|4107115
1258952400000|2009-11-23 05:00:00|5258|5258|5297|5297|5334|5334|5258|5258|4236494
1259038800000|2009-11-24 05:00:00|5304|5304|5309|5309|5313|5313|5270|5270|3050969
1259125200000|2009-11-25 05:00:00|5299|5299|5276|5276|5327|5327|5265|5265|2874842
1259298000000|2009-11-27 05:00:00|5194|5194|5165|5165|5244|5244|5139|5139|2433045
1259557200000|2009-11-30 05:00:00|5187|5187|5239|5239|5254|5254|5168|5168|5016209
1259643600000|2009-12-01 05:00:00|5279|5279|5260|5260|5287|5287|5244|5244|3881511
1259730000000|2009-12-02 05:00:00|5243|5243|5265|5265|5291|5291|5222|5222|3405559
1259816400000|2009-12-03 05:00:00|5281|5281|5144|5144|5283|5283|5127|5127|5683715
1259902800000|2009-12-04 05:00:00|5187|5187|5104|5104|5224|5224|5016|5016|6096433
1260162000000|2009-12-07 05:00:00|5091|5091|5057|5057|5121|5121|5045|5045|4014416
1260248400000|2009-12-08 05:00:00|5013|5013|4992|4992|5037|5037|4982|4982|4044430
1260334800000|2009-12-09 05:00:00|4985|4985|5010|5010|5019|5019|4978|4978|3956401
1260421200000|2009-12-10 05:00:00|5010|5010|5076|5076|5080|5080|5010|5010|3315999
1260507600000|2009-12-11 05:00:00|5082|5082|5070|5070|5100|5100|5037|5037|4198891
1260766800000|2009-12-14 05:00:00|5100|5100|5102|5102|5112|5112|5054|5054|3281316
1260853200000|2009-12-15 05:00:00|5091|5091|5041|5041|5113|5113|5025|5025|4067823
1260939600000|2009-12-16 05:00:00|5058|5058|4970|4970|5073|5073|4951|4951|5033305
1261026000000|2009-12-17 05:00:00|4950|4950|4838|4838|4972|4972|4832|4832|5762095
1261112400000|2009-12-18 05:00:00|4851|4851|4814|4814|4882|4882|4789|4789|9632570
1261371600000|2009-12-21 05:00:00|4830|4830|4867|4867|4903|4903|4803|4803|3426547
1261458000000|2009-12-22 05:00:00|4870|4870|4894|4894|4902|4902|4851|4851|2881791
1261544400000|2009-12-23 05:00:00|4892|4892|4918|4918|4930|4930|4877|4877|2444471
1261630800000|2009-12-24 05:00:00|4916|4916|4994|4994|5000|5000|4916|4916|1240264
1261976400000|2009-12-28 05:00:00|4984|4984|4983|4983|4994|4994|4964|4964|2430603
1262062800000|2009-12-29 05:00:00|4982|4982|4987|4987|5009|5009|4968|4968|2290976
1262149200000|2009-12-30 05:00:00|4973|4973|5026|5026|5044|5044|4956|4956|1958265
1262235600000|2009-12-31 05:00:00|5019|5019|4986|4986|5055|5055|4984|4984|2319923
1262581200000|2010-01-04 05:00:00|5015|5015|4981|4981|5044|5044|4966|4966|3715991
1262667600000|2010-01-05 05:00:00|4963|4963|4863|4863|4969|4969|4852|4852|5941860
1262754000000|2010-01-06 05:00:00|4826|4826|4794|4794|4839|4839|4735|4735|10124459
1262840400000|2010-01-07 05:00:00|4782|4782|4863|4863|4885|4885|4782|4782|4901549
1262926800000|2010-01-08 05:00:00|4865|4865|4856|4856|4876|4876|4807|4807|3933079
1263186000000|2010-01-11 05:00:00|4870|4870|4854|4854|4884|4884|4810|4810|3058441
1263272400000|2010-01-12 05:00:00|4899|4899|4885|4885|4939|4939|4860|4860|5147283
1263358800000|2010-01-13 05:00:00|4893|4893|4902|4902|4933|4933|4883|4883|3462346
1263445200000|2010-01-14 05:00:00|4893|4893|4928|4928|4940|4940|4873|4873|2656210
1263531600000|2010-01-15 05:00:00|4911|4911|4879|4879|4946|4946|4826|4826|4252417
1263877200000|2010-01-19 05:00:00|4875|4875|4943|4943|4959.999|4959.999|4843|4843|3349383
1263963600000|2010-01-20 05:00:00|4926|4926|4893|4893|4970|4970|4854.999|4854.999|3433308
1264050000000|2010-01-21 05:00:00|4879|4879|4895|4895|4908|4908|4803|4803|5942700
1264136400000|2010-01-22 05:00:00|4881|4881|4831|4831|4964|4964|4820|4820|6886256
1264395600000|2010-01-25 05:00:00|4883|4883|4889|4889|4911|4911|4795|4795|4768048
1264482000000|2010-01-26 05:00:00|5055|5055|5023|5023|5113|5113|5015|5015|8488923
1264568400000|2010-01-27 05:00:00|5029|5029|5090|5090|5091|5091|5003|5003|4662345
1264654800000|2010-01-28 05:00:00|5107|5107|5027|5027|5107|5107|4998|4998|4554924
1264741200000|2010-01-29 05:00:00|5030|5030|5067|5067|5099|5099|5009|5009|4484775
1265000400000|2010-02-01 05:00:00|5095|5095|5069|5069|5095|5095|5022|5022|4305883
1265086800000|2010-02-02 05:00:00|5060|5060|5109|5109|5118|5118|5026|5026|5640113
1265173200000|2010-02-03 05:00:00|5046|5046|5057|5057|5095|5095|5028|5028|3978746
1265259600000|2010-02-04 05:00:00|5027|5027|4973|4973|5074|5074|4969|4969|6662457
1265346000000|2010-02-05 05:00:00|4961|4961|5028|5028|5050|5050|4924|4924|6746318
1265605200000|2010-02-08 05:00:00|5018|5018|4905|4905|5029|5029|4901|4901|5193701
1265691600000|2010-02-09 05:00:00|4954|4954|4957|4957|4975|4975|4888|4888|5355306
1265778000000|2010-02-10 05:00:00|4964.5|4964.5|4969|4969|4991|4991|4925|4925|4619385
1265864400000|2010-02-11 05:00:00|4961|4961|5020|5020|5027|5027|4926|4926|4639251
1265950800000|2010-02-12 05:00:00|4977|4977|5045|5045|5049|5049|4928|4928|5810313
1266296400000|2010-02-16 05:00:00|5059|5059|5161|5161|5161|5161|5026|5026|5379825
1266382800000|2010-02-17 05:00:00|5171|5171|5175|5175|5192|5192|5116.999|5116.999|4512749
1266469200000|2010-02-18 05:00:00|5165|5165|5274|5274|5288|5288|5160|5160|4577578
1266555600000|2010-02-19 05:00:00|5269|5269|5288|5288|5312.87|5312.87|5256|5256|5437223
1266814800000|2010-02-22 05:00:00|5300|5300|5304|5304|5329|5329|5276|5276|4457681
1266901200000|2010-02-23 05:00:00|5273|5273|5236|5236|5342|5342|5232|5232|6511888
1266987600000|2010-02-24 05:00:00|5249|5249|5279|5279|5297|5297|5240|5240|6050503
1267074000000|2010-02-25 05:00:00|5212|5212|5275|5275|5288|5288|5212|5212|5101382
1267160400000|2010-02-26 05:00:00|5279|5279|5259|5259|5299|5299|5232|5232|7398529
1267419600000|2010-03-01 05:00:00|5276|5276|5308|5308|5342|5342|5276|5276|4330160
1267506000000|2010-03-02 05:00:00|5322|5322|5329|5329|5344|5344|5291|5291|3619511
1267592400000|2010-03-03 05:00:00|5343|5343|5312|5312|5372|5372|5312|5312|3892883
1267678800000|2010-03-04 05:00:00|5327|5327|5355|5355|5362|5362|5303|5303|3911710
1267765200000|2010-03-05 05:00:00|5385|5385|5394|5394|5397|5397|5345|5345|4259691
1268024400000|2010-03-08 05:00:00|5345|5345|5380|5380|5399|5399|5341|5341|3145149
1268110800000|2010-03-09 05:00:00|5396|5396|5357|5357|5420|5420|5344|5344|5108928
1268197200000|2010-03-10 05:00:00|5356|5356|5289|5289|5378|5378|5260.01|5260.01|5891196
1268283600000|2010-03-11 05:00:00|5288|5288|5362|5362|5366|5366|5280|5280|4085787
1268370000000|2010-03-12 05:00:00|5384|5384|5316|5316|5400|5400|5300|5300|4490576
1268625600000|2010-03-15 04:00:00|5299|5299|5273|5273|5306|5306|5228|5228|4929591
1268712000000|2010-03-16 04:00:00|5274|5274|5285|5285|5295.5|5295.5|5249.5|5249.5|4126236
1268798400000|2010-03-17 04:00:00|5311|5311|5299|5299|5354|5354|5285|5285|5519057
1268884800000|2010-03-18 04:00:00|5308|5308|5338|5338|5371|5371|5295|5295|4112949
1268971200000|2010-03-19 04:00:00|5358|5358|5346|5346|5360|5360|5278|5278|13199040
1269230400000|2010-03-22 04:00:00|5330|5330|5339|5339|5358|5358|5318|5318|3817692
1269316800000|2010-03-23 04:00:00|5355|5355|5390|5390|5390|5390|5335|5335|3244258
1269403200000|2010-03-24 04:00:00|5386|5386|5406|5406|5426|5426|5369.5|5369.5|3218148
1269489600000|2010-03-25 04:00:00|5430|5430|5408|5408|5450|5450|5401|5401|4123621
1269576000000|2010-03-26 04:00:00|5428|5428|5435|5435|5474|5474|5416|5416|3422675
1269835200000|2010-03-29 04:00:00|5448|5448|5476|5476|5482|5482|5435|5435|2644697
1269921600000|2010-03-30 04:00:00|5483|5483|5393|5393|5483|5483|5380|5380|3517496
1270008000000|2010-03-31 04:00:00|5380|5380|5394|5394|5415|5415|5369|5369|3357022
1270094400000|2010-04-01 04:00:00|5424|5424|5392|5392|5433|5433|5358.75|5358.75|3725292
1270440000000|2010-04-05 04:00:00|5415|5415|5333|5333|5415|5415|5318|5318|4361957
1270526400000|2010-04-06 04:00:00|5316|5316|5259|5259|5318|5318|5243|5243|6585367
1270612800000|2010-04-07 04:00:00|5252|5252|5250|5250|5319|5319|5228|5228|5631689
1270699200000|2010-04-08 04:00:00|5232|5232|5226|5226|5252|5252|5219.2|5219.2|4146916
1270785600000|2010-04-09 04:00:00|5236|5236|5240|5240|5246|5246|5214|5214|3406369
1271044800000|2010-04-12 04:00:00|5254|5254|5202|5202|5268|5268|5193|5193|3204828
1271131200000|2010-04-13 04:00:00|5192|5192|5222|5222|5242|5242|5192|5192|3433717
1271217600000|2010-04-14 04:00:00|5219|5219|5291|5291|5296|5296|5218|5218|3158800
1271304000000|2010-04-15 04:00:00|5286|5286|5288|5288|5297|5297|5232|5232|3736525
1271390400000|2010-04-16 04:00:00|5286|5286|5214|5214|5321|5321|5205|5205|6067654
1271649600000|2010-04-19 04:00:00|5204|5204|5319|5319|5320|5320|5194|5194|4869192
1271736000000|2010-04-20 04:00:00|5340|5340|5317|5317|5347|5347|5279|5279|4310932
1271822400000|2010-04-21 04:00:00|5299|5299|5280|5280|5312|5312|5240.5|5240.5|3833078
1271908800000|2010-04-22 04:00:00|5244|5244|5379|5379|5384|5384|5218|5218|4729286
1271995200000|2010-04-23 04:00:00|5287|5287|5338|5338|5366|5366|5273|5273|5346404
1272254400000|2010-04-26 04:00:00|5320|5320|5192|5192|5338|5338|5186|5186|6322769
1272340800000|2010-04-27 04:00:00|5159|5159|5053|5053|5183|5183|5048|5048|6430214
1272427200000|2010-04-28 04:00:00|5038|5038|5112|5112|5125.999|5125.999|5034|5034|6420705
1272513600000|2010-04-29 04:00:00|5132|5132|5142|5142|5142|5142|5070|5070|4908003
1272600000000|2010-04-30 04:00:00|5123|5123|5074|5074|5135|5135|5049|5049|5243008
1272859200000|2010-05-03 04:00:00|5088|5088|5121|5121|5128|5128|5076|5076|4037773
1272945600000|2010-05-04 04:00:00|5060|5060|5000|5000|5074|5074|4980.5|4980.5|6098676
1273032000000|2010-05-05 04:00:00|4978|4978|5062|5062|5105|5105|4975|4975|4062744
1273118400000|2010-05-06 04:00:00|5058|5058|4980|4980|5116|5116|4853|4853|9027022
1273204800000|2010-05-07 04:00:00|4967|4967|4926|4926|5023|5023|4882|4882|7940963
1273464000000|2010-05-10 04:00:00|5058|5058|5009|5009|5073|5073|4946|4946|6336317
1273550400000|2010-05-11 04:00:00|4960|4960|4978|4978|5020|5020|4952|4952|4672138
1273636800000|2010-05-12 04:00:00|5001|5001|5019|5019|5025|5025|4937.5|4937.5|5782052
1273723200000|2010-05-13 04:00:00|5010|5010|5017|5017|5082|5082|5001|5001|3797416
1273809600000|2010-05-14 04:00:00|4987|4987|5012|5012|5082.5|5082.5|4987|4987|6948448
1274068800000|2010-05-17 04:00:00|5020|5020|5012|5012|5048|5048|4934.5|4934.5|6006883
1274155200000|2010-05-18 04:00:00|5037|5037|4983|4983|5078|5078|4969|4969|4368669
1274241600000|2010-05-19 04:00:00|4974|4974|5014|5014|5037|5037|4941|4941|5241797
1274328000000|2010-05-20 04:00:00|4915|4915|4842|4842|5019|5019|4838|4838|7954398
1274414400000|2010-05-21 04:00:00|4800|4800|4923|4923|4926|4926|4791|4791|8400558
1274673600000|2010-05-24 04:00:00|4923|4923|4849|4849|4937|4937|4843|4843|5268113
1274760000000|2010-05-25 04:00:00|4769|4769|4867|4867|4872|4872|4769|4769|6596081
1274846400000|2010-05-26 04:00:00|4866|4866|4800|4800|4880|4880|4787|4787|6973293
1274932800000|2010-05-27 04:00:00|4848|4848|4973|4973|4977|4977|4846|4846|6247089
1275019200000|2010-05-28 04:00:00|4991|4991|4947|4947|5004.999|5004.999|4928|4928|5474574
1275364800000|2010-06-01 04:00:00|4912|4912|4860|4860|4964|4964|4854|4854|4961082
1275451200000|2010-06-02 04:00:00|4881|4881|4978|4978|4978|4978|4854.5|4854.5|5062731
1275537600000|2010-06-03 04:00:00|4981|4981|4972|4972|4999|4999|4939|4939|3679206
1275624000000|2010-06-04 04:00:00|4910|4910|4861|4861|4954|4954|4843|4843|6378262
1275883200000|2010-06-07 04:00:00|4862|4862|4827|4827|4882|4882|4826|4826|5780403
1275969600000|2010-06-08 04:00:00|4777|4777|4909|4909|4912|4912|4777|4777|5969582
1276056000000|2010-06-09 04:00:00|4939|4939|4879|4879|4954|4954|4872|4872|6338036
1276142400000|2010-06-10 04:00:00|4926|4926|4999|4999|5003|5003|4919|4919|4964591
1276228800000|2010-06-11 04:00:00|4976|4976|5041|5041|5042|5042|4963|4963|3916255
1276488000000|2010-06-14 04:00:00|5080|5080|5005|5005|5080|5080|5003|5003|4117978
1276574400000|2010-06-15 04:00:00|5050|5050|5123|5123|5129|5129|5015|5015|4132619
1276660800000|2010-06-16 04:00:00|5097|5097|5083|5083|5105|5105|5041|5041|4817581
1276747200000|2010-06-17 04:00:00|5104|5104|5171|5171|5173|5173|5082|5082|4518058
1276833600000|2010-06-18 04:00:00|5180|5180|5135|5135|5191|5191|5126|5126|8521721
1277092800000|2010-06-21 04:00:00|5175|5175|5117|5117|5200|5200|5102|5102|3336200
1277179200000|2010-06-22 04:00:00|5140|5140|5101|5101|5184|5184|5099|5099|3883321
1277265600000|2010-06-23 04:00:00|5103|5103|5111|5111|5140|5140|5088|5088|4276036
1277352000000|2010-06-24 04:00:00|5106|5106|5054|5054|5120|5120|5043|5043|4199952
1277438400000|2010-06-25 04:00:00|5082|5082|5112|5112|5127|5127|5032|5032|7527874
1277697600000|2010-06-28 04:00:00|5124|5124|5107|5107|5137|5137|5098|5098|3219535
1277784000000|2010-06-29 04:00:00|5070|5070|4973|4973|5092|5092|4947|4947|5661692
1277870400000|2010-06-30 04:00:00|4946|4946|4925|4925|4993|4993|4920|4920|4426230
1277956800000|2010-07-01 04:00:00|4943|4943|4893|4893|4949|4949|4838|4838|4621091
1278043200000|2010-07-02 04:00:00|4880|4880|4854|4854|4915|4915|4823|4823|2722377
1278388800000|2010-07-06 04:00:00|4895|4895|4858|4858|4910|4910|4817|4817|3858645
1278475200000|2010-07-07 04:00:00|4890|4890|4995|4995|4999|4999|4842|4842|4668136
1278561600000|2010-07-08 04:00:00|5004|5004|5009|5009|5015|5015|4951|4951|3231484
1278648000000|2010-07-09 04:00:00|5015|5015|5115|5115|5116|5116|5011|5011|3095880
1278907200000|2010-07-12 04:00:00|5092|5092|5112|5112|5143|5143|5079|5079|3025759
1278993600000|2010-07-13 04:00:00|5148|5148|5120|5120|5164.25|5164.25|5114|5114|5224181
1279080000000|2010-07-14 04:00:00|5113|5113|5139|5139|5148|5148|5083|5083|3865943
1279166400000|2010-07-15 04:00:00|5135|5135|5030|5030|5135|5135|4999|4999|7023769
1279252800000|2010-07-16 04:00:00|5011|5011|4962|4962|5050|5050|4951|4951|5952666
1279512000000|2010-07-19 04:00:00|4979|4979|4971|4971|4999.99|4999.99|4927|4927|2667196
1279598400000|2010-07-20 04:00:00|4920|4920|5035|5035|5039|5039|4920|4920|3801211
1279684800000|2010-07-21 04:00:00|5031|5031|4987|4987|5072|5072|4980|4980|3961686
1279771200000|2010-07-22 04:00:00|4877|4877|4929|4929|5019|5019|4877|4877|6956492
1279857600000|2010-07-23 04:00:00|4888|4888|5014|5014|5014|5014|4860|4860|7008477
1280116800000|2010-07-26 04:00:00|5010|5009|5045|5044|5045|5044|5003|5002|1574085
1280203200000|2010-07-27 04:00:00|5044|5043|5056|5055|5076|5060|5015|5013|4485666
1280289600000|2010-07-28 04:00:00|5063|5038|5033|5032|5082|5081|5016|5015|2956708
1280376000000|2010-07-29 04:00:00|5032|5031|5052|5051|5109|5093|5011|5010|4804497
1280462400000|2010-07-30 04:00:00|5051|5050|5047|5046|5061|5060|5002|4999|3457797
1280721600000|2010-08-02 04:00:00|5046|5045|5088|5087|5122|5122|5042|5042|3058416
1280808000000|2010-08-03 04:00:00|5087|5086|5007|5006|5090|5087|5004|5003|3145263
1280894400000|2010-08-04 04:00:00|5008|5007|5065|5064|5077|5076|5008|5007|2733720
1280980800000|2010-08-05 04:00:00|5066|5065|5064|5063|5072|5071|5032|5008|1418917
1281067200000|2010-08-06 04:00:00|5038|5038|5027|5027|5045|5045|4948|4948|3140762
1281326400000|2010-08-09 04:00:00|5137|5027|5058|5057|5137|5069|5021|4991|1453522
1281412800000|2010-08-10 04:00:00|5059|5058|4941|4940|5061|5060|4932|4931|4146291
1281499200000|2010-08-11 04:00:00|4942|4941|4895|4894|4957|4955|4892|4884|4713729
1281585600000|2010-08-12 04:00:00|4896|4895|4965|4964|4987|4986|4870|4864|3581101
1281672000000|2010-08-13 04:00:00|4968|4968|5014|5014|5058|5058|4941|4941|5029144
1281931200000|2010-08-16 04:00:00|5065|4914|4991|4990|5070|4992|4962|4914|2565286
1282017600000|2010-08-17 04:00:00|4990|4989|4991|4990|5044|5021|4983|4982|3389332
1282104000000|2010-08-18 04:00:00|4992|4991|5012|5011|5031|5030|4962|4960|2634189
1282190400000|2010-08-19 04:00:00|5011|5010|4983|4982|5011|5010|4949|4948|2792418
1282276800000|2010-08-20 04:00:00|5041|5000|5041|5004|5041|5004|4966|5000|4564000
1282536000000|2010-08-23 04:00:00|5114|4961|4975|4974|5114|5018|4952|4951|2911627
1282622400000|2010-08-24 04:00:00|4974|4918|4925|4924|4975|4969|4915|4914|2317662
1282708800000|2010-08-25 04:00:00|4924|4923|4955|4954|4973|4972|4896|4895|2601667
1282795200000|2010-08-26 04:00:00|4954|4967|4909|4908|4988|4973|4889|4888|2524638
1282881600000|2010-08-27 04:00:00|4919|4919|4987|4919|4987|4987|4919|4919|4437606
1283140800000|2010-08-30 04:00:00|4987|4892|4893|4892|4987|4987|4893|4892|1894990
1283227200000|2010-08-31 04:00:00|4894|4893|4897|4896|4929|4928|4846|4845|2720070
1283313600000|2010-09-01 04:00:00|4944|4918|5036|5035|5036|5035|4906|4905|3079407
1283400000000|2010-09-02 04:00:00|5035|5034|5022|5021|5050|5046|4967|4966|2573665
1283486400000|2010-09-03 04:00:00|5024|5017|5096|5095|5104|5103|5024|5016|2076523
1283832000000|2010-09-07 04:00:00|5095|5094|5011|5010|5105|5104|5011|5010|1703743
1283918400000|2010-09-08 04:00:00|5010|5009|4983|4982|5042|5041|4977|4976|2583773
1284004800000|2010-09-09 04:00:00|4984|4983|5028|5027|5056|5055|4982|4981|2067744
1284091200000|2010-09-10 04:00:00|4997|4969|5004|5004|5011|5010|4954|4953|1829969
1284350400000|2010-09-13 04:00:00|5005|5003|5043|5042|5064|5061|5001|5000|1999843
1284436800000|2010-09-14 04:00:00|5042|5041|5103|5102|5128|5127|5025|5006|3292887
1284523200000|2010-09-15 04:00:00|5102|5101|5245|5244|5263|5262|5099|5092|6091279
1284609600000|2010-09-16 04:00:00|5244|5243|5271|5270|5288|5287|5232|5229|4176581
1284696000000|2010-09-17 04:00:00|5291|5290|5268|5267|5295|5294|5268|5267|1694680
1284955200000|2010-09-20 04:00:00|5367|5266|5356|5355|5367|5366|5261|5258|3271581
1285041600000|2010-09-21 04:00:00|5341|5354|5295|5294|5341|5354|5276|5272|2108280
1285128000000|2010-09-22 04:00:00|5294|5273|5233|5232|5304|5302|5233|5232|2899544
1285214400000|2010-09-23 04:00:00|5256|5255|5242|5241|5256|5256|5235|5234|512522
1285300800000|2010-09-24 04:00:00|5323|5323|5312|5312|5350|5350|5288|5288|3291337
1285560000000|2010-09-27 04:00:00|5305|5305|5216|5216|5305.25|5305.25|5212|5212|4025637
1285646400000|2010-09-28 04:00:00|5225|5225|5269|5269|5295.84|5295.84|5208|5208|3080480
1285732800000|2010-09-29 04:00:00|5259|5237|5201|5200|5259|5241|5186|5185|2117092
1285819200000|2010-09-30 04:00:00|5200|5199|5213|5212|5285|5283|5199|5198|2126562
1285905600000|2010-10-01 04:00:00|5267|5267|5212|5212|5267|5267|5168|5168|3211353
1286164800000|2010-10-04 04:00:00|5232|5187|5210|5209|5232|5232|5160|5159|1625323
1286251200000|2010-10-05 04:00:00|5211|5210|5287|5286|5302|5301|5180|5178|2455030
1286337600000|2010-10-06 04:00:00|5286|5264|5280|5279|5290|5288|5246|5245|1599141
1286424000000|2010-10-07 04:00:00|5281|5280|5260|5259|5310|5307|5240|5239|1417324
1286510400000|2010-10-08 04:00:00|5261|5260|5378|5151|5379|5290|5224|5150|1511587
1286769600000|2010-10-11 04:00:00|5379|5150|5292|5291|5379|5300|5272|5150|950970
1286856000000|2010-10-12 04:00:00|5293|5292|5286|5285|5318|5317|5261|5260|2401344
1286942400000|2010-10-13 04:00:00|5285|5284|5340|5339|5392|5391|5279|5278|2710382
1287028800000|2010-10-14 04:00:00|5341|5340|5350|5349|5390|5388|5315|5298|2089441
1287115200000|2010-10-15 04:00:00|5374|5326|5395|5326|5395|5327|5373|5326|3614922
1287374400000|2010-10-18 04:00:00|5394|5327|5436|5435|5440|5439|5353|5327|2255135
1287460800000|2010-10-19 04:00:00|5430|5400|5380|5379|5449|5448|5352|5351|2270299
1287547200000|2010-10-20 04:00:00|5381|5376|5464|5463|5475|5474|5376|5372|2493217
1287633600000|2010-10-21 04:00:00|5523|5464|5498|5496|5570|5568|5452|5451|2642321
1287720000000|2010-10-22 04:00:00|5518|5497|5511|5510|5550|5548|5483|5482|2191118
1287979200000|2010-10-25 04:00:00|5512|5511|5561|5560|5590|5589|5511|5504|3386408
1288065600000|2010-10-26 04:00:00|5562|5420|5504|5503|5562|5525|5453|5420|3948744
1288152000000|2010-10-27 04:00:00|5503|5502|5475|5474|5506|5505|5419|5418|3424750
1288238400000|2010-10-28 04:00:00|5474|5473|5472|5471|5538|5533|5458|5457|2595255
1288324800000|2010-10-29 04:00:00|5473|5473|5520|5520|5529.5|5529.5|5463|5463|3680633
1288584000000|2010-11-01 04:00:00|5559|5560|5576|5573|5636|5637|5543|5541|418631
1288670400000|2010-11-02 04:00:00|5620|5611|5554|5553|5620|5611|5551|5550|403637
1288756800000|2010-11-03 04:00:00|5564|5562|5593|5593|5596|5599|5553|5549|256109
1288843200000|2010-11-04 04:00:00|5648|5626|5727|5724|5737|5736|5604|5600|2980020
1288929600000|2010-11-05 04:00:00|5728|5687|5744|5742|5755|5754|5661|5660|2995574
1289192400000|2010-11-08 05:00:00|5754|5731|5659|5657|5754|5741|5647|5646|2321249
1289278800000|2010-11-09 05:00:00|5663|5653|5665|5664|5678|5675|5626|5625|3009528
1289365200000|2010-11-10 05:00:00|5664|5624|5681|5680|5731|5728|5630|5624|3414098
1289451600000|2010-11-11 05:00:00|5676|5658|5643|5641|5712|5711|5602|5600|3312393
1289538000000|2010-11-12 05:00:00|5624|5610|5633|5632|5681|5680|5610|5608|3141334
1289797200000|2010-11-15 05:00:00|5650|5625|5676|5675|5723|5722|5642|5624|3015832
1289883600000|2010-11-16 05:00:00|5635|5626|5475|5474|5654|5640|5454|5453|4739471
1289970000000|2010-11-17 05:00:00|5500|5494|5538|5537|5555|5554|5478|5477|3817472
1290056400000|2010-11-18 05:00:00|5605|5585|5579|5578|5619|5618|5556|5555|2496349
1290142800000|2010-11-19 05:00:00|5551|5542|5546|5545|5571|5570|5522|5521|3261811
1290402000000|2010-11-22 05:00:00|5522|5501|5500|5499|5522|5518|5466|5465|3100610
1290488400000|2010-11-23 05:00:00|5432|5424|5430|5429|5456|5455|5394|5393|3255974
1290574800000|2010-11-24 05:00:00|5473|5458|5508|5507|5515|5514|5453|5451|2441957
1290747600000|2010-11-26 05:00:00|5466|5450|5434|5432|5575|5491|5434|5432|1118982
1291006800000|2010-11-29 05:00:00|5406|5393|5420|5419|5434|5433|5370|5369|3605278
1291093200000|2010-11-30 05:00:00|5389|5378|5401|5399|5443|5443|5378|5374|2840325
1291179600000|2010-12-01 05:00:00|5467|5458|5490|5488|5505|5504|5451|5447|2606975
1291266000000|2010-12-02 05:00:00|5489|5482|5509|5508|5529|5528|5472|5471|2843737
1291352400000|2010-12-03 05:00:00|5514|5497|5486|5485|5526|5513|5465|5464|2156328
1291611600000|2010-12-06 05:00:00|5505|5482|5501|5500|5526|5525|5471|5470|1928617
1291698000000|2010-12-07 05:00:00|5563|5536|5485|5484|5567|5566|5483|5482|2372334
1291784400000|2010-12-08 05:00:00|5473|5459|5503|5502|5534|5532|5461|5454|2476951
1291870800000|2010-12-09 05:00:00|5545|5517|5465|5464|5550|5534|5415|5414|2604725
1291957200000|2010-12-10 05:00:00|5479|5456|5474|5473|5482|5481|5436|5435|2608413
1292216400000|2010-12-13 05:00:00|5494|5473|5531|5530|5557|5556|5481|5473|2924532
1292302800000|2010-12-14 05:00:00|5534|5515|5535|5534|5596|5595|5522|5515|2594227
1292389200000|2010-12-15 05:00:00|5538|5529|5522|5505|5554|5553|5511|5505|2407208
1292475600000|2010-12-16 05:00:00|5529|5527|5535|5534|5555|5552|5500|5498|1833978
1292562000000|2010-12-17 05:00:00|5550|5535|5520|5519|5550|5545|5492|5492|2707769
1292821200000|2010-12-20 05:00:00|5529|5516|5546|5545|5570|5569|5514|5514|1856363
1292907600000|2010-12-21 05:00:00|5567|5560|5591|5590|5598|5597|5540|5539|1747515
1292994000000|2010-12-22 05:00:00|5584|5576|5580|5580|5599|5598|5557|5556|1485925
1293080400000|2010-12-23 05:00:00|5570|5562|5546|5545|5588|5583|5538|5537|1053891
1293426000000|2010-12-27 05:00:00|5532|5523|5582|5581|5595|5594|5472|5466|1144640
1293512400000|2010-12-28 05:00:00|5599|5591|5568|5567|5611|5610|5561|5560|1288900
1293598800000|2010-12-29 05:00:00|5570|5564|5563|5562|5583|5581|5558|5557|884575
1293685200000|2010-12-30 05:00:00|5577|5558|5556|5555|5585|5584|5552|5551|889807
1293771600000|2010-12-31 05:00:00|5562|5550|5572|5571|5592|5592|5549|5548|1247753
1294030800000|2011-01-03 05:00:00|5607|5596|5582|5581|5635|5634|5573|5572|1698207
1294117200000|2011-01-04 05:00:00|5577|5558|5558|5557|5607|5603|5531|5529|1857439
1294203600000|2011-01-05 05:00:00|5546|5536|5526|5525|5552|5551|5510|5509|2005628
1294290000000|2011-01-06 05:00:00|5527|5519|5438|5436|5533|5529|5435|5434|2338749
1294376400000|2011-01-07 05:00:00|5444|5428|5333|5332|5447|5440|5289|5288|6515878
1294635600000|2011-01-10 05:00:00|5314|5300|5387|5386|5407|5406|5297|5296|2984126
1294722000000|2011-01-11 05:00:00|5419|5382|5389|5388|5435|5432|5375|5374|2071460
1294808400000|2011-01-12 05:00:00|5422|5408|5457|5456|5471|5470|5387|5386|2727716
1294894800000|2011-01-13 05:00:00|5448|5442|5465|5463|5484|5483|5431|5427|2407894
1294981200000|2011-01-14 05:00:00|5454|5444|5464|5462|5465|5464|5399|5398|2545152
1295326800000|2011-01-18 05:00:00|5470|5462|5466|5465|5480|5479|5421|5420|1534256
1295413200000|2011-01-19 05:00:00|5452|5445|5446|5445|5467|5466|5408|5406|1687550
1295499600000|2011-01-20 05:00:00|5440|5426|5486|5485|5486|5486|5423|5418|1996065
1295586000000|2011-01-21 05:00:00|5524|5513|5499|5499|5526|5524|5464|5463|4189208
1295845200000|2011-01-24 05:00:00|5528|5504|5562|5560|5582|5581|5499|5497|3816469
1295931600000|2011-01-25 05:00:00|5708|5706|5625|5624|5779|5777|5615|5614|5057227
1296018000000|2011-01-26 05:00:00|5642|5615|5623|5622|5662|5661|5590|5587|3161911
1296104400000|2011-01-27 05:00:00|5648|5624|5663|5661|5671|5670|5622|5620|2986408
1296190800000|2011-01-28 05:00:00|5681|5662|5585|5584|5682|5680|5567|5566|3867109
1296450000000|2011-01-31 05:00:00|5603|5569|5628|5628|5665|5664|5591|5569|3967734
1296536400000|2011-02-01 05:00:00|5650|5639|5681|5680|5701|5700|5630|5626|2962077
1296622800000|2011-02-02 05:00:00|5667|5656|5679|5676|5698|5697|5658|5655|3725998
1296709200000|2011-02-03 05:00:00|5666|5660|5723|5722|5752|5751|5665|5654|3117961
1296795600000|2011-02-04 05:00:00|5718|5711|5741|5740|5751|5750|5709|5708|2314202
1297054800000|2011-02-07 05:00:00|5732|5707|5718|5717|5749|5748|5697|5696|2781012
1297141200000|2011-02-08 05:00:00|5716|5699|5789|5788|5799|5798|5710|5691|2182623
1297227600000|2011-02-09 05:00:00|5799|5770|5880|5878|5904|5902|5771|5761|3910907
1297314000000|2011-02-10 05:00:00|5884|5870|5846|5844|5914|5910|5809|5808|2972343
1297400400000|2011-02-11 05:00:00|5841|5828|5898|5897|5899|5898|5829|5826|2383054
1297659600000|2011-02-14 05:00:00|5897|5874|5880|5879|5900|5899|5854|5853|2526683
1297746000000|2011-02-15 05:00:00|5879|5870|5933|5932|5950|5949|5872|5870|2517538
1297832400000|2011-02-16 05:00:00|5942|5919|5948|5946|5986|5985|5926|5919|2628186
1297918800000|2011-02-17 05:00:00|5946|5927|5979|5978|6000|5999|5938|5927|2218191
1298005200000|2011-02-18 05:00:00|5996|5957|6093|6092|6102|6101|5968|5957|4185172
1298350800000|2011-02-22 05:00:00|6077|6067|6056|6054|6115|6114|6049|6047|22040767
1298437200000|2011-02-23 05:00:00|6071|6055|6044|6042|6091|6090|6033|6032|22461185
1298523600000|2011-02-24 05:00:00|6053|6040|5933|5933|6100|6098|5913|5912|19778465
1298610000000|2011-02-25 05:00:00|5928|5914|5961|5960|5981|5980|5906|5903|12594135
1298869200000|2011-02-28 05:00:00|5982|5951|5995|5992|6002|6001|5936|5933|2952041
1298955600000|2011-03-01 05:00:00|5990|5981|5924|5923|5999|5988|5923|5922|3641313
1299042000000|2011-03-02 05:00:00|5925|5905|5885|5884|5928|5926|5877|5876|3391791
1299128400000|2011-03-03 05:00:00|5949|5935|5907|5905|5986|5983|5902|5901|4248656
1299214800000|2011-03-04 05:00:00|5903|5879|5923|5922|5952|5951|5854|5853|4018675
1299474000000|2011-03-07 05:00:00|5944|5920|5898|5897|5970|5968|5888|5887|3532590
1299560400000|2011-03-08 05:00:00|5877|5863|5910|5904|5947|5946|5872|5862|3243423
1299646800000|2011-03-09 05:00:00|5917|5902|5942|5941|5973|5972|5900|5899|2044099
1299733200000|2011-03-10 05:00:00|5921|5906|5854|5853|5921|5911|5846|5845|3219991
1299819600000|2011-03-11 05:00:00|5829|5822|5886|5884|5896|5895|5789|5787|2533715
1300075200000|2011-03-14 04:00:00|5855|5850|5889|5888|5899|5898|5845|5843|3147384
1300161600000|2011-03-15 04:00:00|5765|5751|5852|5851|5881|5880|5765|5751|5006960
1300248000000|2011-03-16 04:00:00|5825|5817|5808|5807|5884|5883|5803|5802|5608678
1300334400000|2011-03-17 04:00:00|5853|5826|5867|5866|5883|5881|5822|5821|3902625
1300420800000|2011-03-18 04:00:00|5931|5898|5812|5811|5951|5950|5811|5810|4668095
1300680000000|2011-03-21 04:00:00|5896|5820|5893|5892|5897|5896|5837|5820|2336938
1300766400000|2011-03-22 04:00:00|5909|5884|5829|5828|5929|5927|5828|5827|3245668
1300852800000|2011-03-23 04:00:00|5832|5814|5842|5841|5852|5850|5801|5800|2957540
1300939200000|2011-03-24 04:00:00|5859|5852|5886|5885|5892|5891|5825|5822|2165277
1301025600000|2011-03-25 04:00:00|5883|5869|5899|5898|5928|5927|5844|5842|2045900
1301284800000|2011-03-28 04:00:00|5911|5900|5893|5892|5917|5916|5887|5885|2869557
1301371200000|2011-03-29 04:00:00|5849|5841|5924|5923|5943|5942|5841|5840|2655477
1301457600000|2011-03-30 04:00:00|5950|5941|5939|5939|5997|5996|5908|5902|3651537
1301544000000|2011-03-31 04:00:00|5963|5931|5950|5944|6000|5999|5927|5926|2991179
1301630400000|2011-04-01 04:00:00|5986|5974|5969|5968|5999|5998|5944|5943|2869446
1301889600000|2011-04-04 04:00:00|6006|5981|5964|5963|6006|5999|5953|5952|2485980
1301976000000|2011-04-05 04:00:00|5963|5958|5915|5913|5972|5967|5912|5911|2311281
1302062400000|2011-04-06 04:00:00|5952|5926|5994|5993|6000|5999|5934|5926|2612768
1302148800000|2011-04-07 04:00:00|5987|5978|5980|5979|5999|5998|5952|5951|2217847
1302235200000|2011-04-08 04:00:00|5990|5980|5960|5959|5996|5994|5935|5934|1781358
1302494400000|2011-04-11 04:00:00|5982|5980|6044|6040|6085|6084|5980|5979|3524393
1302580800000|2011-04-12 04:00:00|6021|6013|5974|5969|6050|6047|5934|5933|2634120
1302667200000|2011-04-13 04:00:00|6012|6003|5992|5991|6048|6043|5967|5966|2250344
1302753600000|2011-04-14 04:00:00|5976|5956|5968|5963|5978|5977|5903|5900|2931334
1302840000000|2011-04-15 04:00:00|5990|5971|5982|5980|5998|5997|5938|5937|3154925
1303099200000|2011-04-18 04:00:00|5933|5912|5904|5903|5933|5931|5850|5849|3323243
1303185600000|2011-04-19 04:00:00|5913|5898|5823|5820|5913|5903|5807|5806|3049105
1303272000000|2011-04-20 04:00:00|5899|5886|5912|5912|5955|5954|5890|5886|3129212
1303358400000|2011-04-21 04:00:00|6078|6068|6130|6128|6136|6135|6052|6051|4617857
1303704000000|2011-04-25 04:00:00|6154|6110|6180|6179|6209|6208|6120|6110|2801019
1303790400000|2011-04-26 04:00:00|6185|6169|6137|6137|6200|6182|6092|6091|3506845
1303876800000|2011-04-27 04:00:00|6143|6126|6223|6222|6227|6226|6139|6126|2831601
1303963200000|2011-04-28 04:00:00|6226|6204|6308|6301|6337|6336|6216|6204|2734872
1304049600000|2011-04-29 04:00:00|6300|6290|6332|6325|6333|6331|6265|6256|2132401
1304308800000|2011-05-02 04:00:00|6382|6354|6352|6351|6382|6379|6329|6328|2744746
1304395200000|2011-05-03 04:00:00|6371|6363|6402|6401|6412|6411|6345|6342|2628270
1304481600000|2011-05-04 04:00:00|6394|6383|6355|6354|6397|6390|6307|6306|2830024
1304568000000|2011-05-05 04:00:00|6389|6360|6303|6302|6400|6395|6286|6285|2563924
1304654400000|2011-05-06 04:00:00|6354|6344|6342|6341|6417|6416|6308|6307|2228652
1304913600000|2011-05-09 04:00:00|6324|6319|6338|6334|6354|6353|6286|6285|2232741
1305000000000|2011-05-10 04:00:00|6332|6320|6385|6384|6390|6389|6306|6305|2247887
1305086400000|2011-05-11 04:00:00|6379|6364|6330|6326|6410|6408|6302|6301|1965730
1305172800000|2011-05-12 04:00:00|6327|6321|6386|6385|6393|6392|6245|6244|2639140
1305259200000|2011-05-13 04:00:00|6390|6350|6237|6236|6390|6382|6219|6218|3877225
1305518400000|2011-05-16 04:00:00|6268|6250|6294|6291|6311|6310|6245|6238|2066701
1305604800000|2011-05-17 04:00:00|6277|6269|6260|6259|6305|6302|6215|6213|2683310
1305691200000|2011-05-18 04:00:00|6257|6247|6300|6297|6304|6303|6214|6213|1980602
1305777600000|2011-05-19 04:00:00|6350|6298|6282|6281|6350|6300|6236|6235|1916428
1305864000000|2011-05-20 04:00:00|6302|6264|6227|6226|6312|6310|6218|6217|2200699
1306123200000|2011-05-23 04:00:00|6177|6168|6146|6145|6200|6199|6139|6138|2242198
1306209600000|2011-05-24 04:00:00|6167|6154|6104|6103|6167|6166|6101|6100|2624911
1306296000000|2011-05-25 04:00:00|6078|6077|6143|6142|6155|6154|6037|6036|3432415
1306382400000|2011-05-26 04:00:00|6134|6119|6122|6121|6177|6175|6068|6066|2957535
1306468800000|2011-05-27 04:00:00|6137|6113|6150|6149|6180|6179|6123|6100|2032064
1306814400000|2011-05-31 04:00:00|6195|6180|6214|6209|6218|6217|6175|6173|2738355
1306900800000|2011-06-01 04:00:00|6170|6168|6121|6120|6225|6224|6118|6117|3386450
1306987200000|2011-06-02 04:00:00|6119|6103|6119|6118|6141|6134|6081|6079|2777048
1307073600000|2011-06-03 04:00:00|6065|6055|6120|6119|6176|6175|6059|6055|2439023
1307332800000|2011-06-06 04:00:00|6152|6138|6108|6107|6164|6162|6090|6089|2243999
1307419200000|2011-06-07 04:00:00|6155|6122|6121|6120|6168|6167|6117|6112|2269220
1307505600000|2011-06-08 04:00:00|6064|6045|6070|6069|6096|6095|6047|6043|2886435
1307592000000|2011-06-09 04:00:00|6108|6083|6110|6109|6135|6134|6045|6043|2470760
1307678400000|2011-06-10 04:00:00|6034|6021|5923|5921|6046|6044|5872|5871|6390288
1307937600000|2011-06-13 04:00:00|5915|5902|5877|5877|5933|5931|5869|5868|3113761
1308024000000|2011-06-14 04:00:00|5930|5911|5868|5863|5930|5918|5838|5837|3035507
1308110400000|2011-06-15 04:00:00|5830|5808|5756|5754|5833|5829|5750|5749|3963985
1308196800000|2011-06-16 04:00:00|5759|5731|5779|5779|5808|5807|5736|5731|2868211
1308283200000|2011-06-17 04:00:00|5844|5801|5801|5794|5844|5819|5770|5769|3441476
1308542400000|2011-06-20 04:00:00|5758|5753|5760|5760|5785|5784|5710|5709|3433348
1308628800000|2011-06-21 04:00:00|5766|5762|5806|5805|5828|5827|5738|5737|2938237
1308715200000|2011-06-22 04:00:00|5789|5782|5735|5734|5825|5824|5730|5729|3763805
1308801600000|2011-06-23 04:00:00|5686|5668|5718|5717|5730|5728|5613|5612|4862053
1308888000000|2011-06-24 04:00:00|5702|5686|5672|5672|5712|5709|5627|5626|3303206
1309147200000|2011-06-27 04:00:00|5697|5672|5726|5725|5755|5754|5668|5667|2976990
1309233600000|2011-06-28 04:00:00|5735|5730|5755|5754|5766|5764|5714|5713|2358441
1309320000000|2011-06-29 04:00:00|5753|5744|5860|5859|5869|5868|5746|5739|3674659
1309406400000|2011-06-30 04:00:00|5857|5856|5839|5836|5870|5866|5827|5826|3196222
1309492800000|2011-07-01 04:00:00|5855|5846|5909|5908|5928|5927|5853|5846|3329165
1309752000000|2011-07-04 04:00:00|||||||||299458
1309838400000|2011-07-05 04:00:00|5913|5902|5855|5853|5950|5943|5847|5846|2691278
1309924800000|2011-07-06 04:00:00|5870|5858|5863|5862|5902|5901|5823|5822|2555059
1310011200000|2011-07-07 04:00:00|5912|5908|5894|5893|5937|5936|5858|5854|2688712
1310097600000|2011-07-08 04:00:00|5878|5850|5869|5866|5878|5872|5808|5807|2548504
1310356800000|2011-07-11 04:00:00|5850|5832|5824|5823|5876|5872|5812|5811|3346055
1310443200000|2011-07-12 04:00:00|5841|5832|5840|5833|5902|5901|5831|5821|2549201
1310529600000|2011-07-13 04:00:00|5865|5850|5852|5846|5905|5904|5831|5830|2735978
1310616000000|2011-07-14 04:00:00|5871|5861|5776|5773|5883|5882|5768|5767|2987258
1310702400000|2011-07-15 04:00:00|5848|5801|5789|5788|5848|5829|5760|5759|2662700
1310961600000|2011-07-18 04:00:00|5754|5746|5654|5653|5760|5752|5638|5637|3798232
1311048000000|2011-07-19 04:00:00|5684|5671|5703|5701|5724|5723|5673|5670|3204691
1311134400000|2011-07-20 04:00:00|5709|5689|5709|5708|5734|5731|5671|5670|2853602
1311220800000|2011-07-21 04:00:00|5678|5629|5771|5770|5781|5780|5646|5627|4737763
1311307200000|2011-07-22 04:00:00|5784|5779|5760|5759|5805|5804|5735|5734|3272541
1311566400000|2011-07-25 04:00:00|5704|5690|5663|5663|5704|5702|5642|5641|5528766
1311652800000|2011-07-26 04:00:00|5680|5665|5681|5680|5717|5716|5631|5630|2985124
1311739200000|2011-07-27 04:00:00|5673|5666|5629|5627|5674|5673|5621|5620|3990134
1311825600000|2011-07-28 04:00:00|5635|5625|5554|5554|5648|5646|5541|5540|2895110
1311912000000|2011-07-29 04:00:00|5513|5505|5518|5517|5558|5557|5493|5489|3927068
1312171200000|2011-08-01 04:00:00|5520|5505|5462|5457|5559|5555|5437|5436|4186345
1312257600000|2011-08-02 04:00:00|5439|5431|5418|5417|5507|5506|5416|5415|4229601
1312344000000|2011-08-03 04:00:00|5424|5412|5419|5418|5425|5424|5327|5326|4647005
1312430400000|2011-08-04 04:00:00|5346|5341|5331|5330|5406|5405|5313|5309|8471787
1312516800000|2011-08-05 04:00:00|5376|5355|5258|5257|5416|5415|5208|5207|10189877
1312776000000|2011-08-08 04:00:00|5172|5157|4860|4857|5212|5209|4857|4856|8871761
1312862400000|2011-08-09 04:00:00|5006|4986|5164|5163|5169|5168|4854|4852|8120450
1312948800000|2011-08-10 04:00:00|5009|4974|4902|4901|5098|5097|4895|4894|10157341
1313035200000|2011-08-11 04:00:00|4892|4865|5136|5118|5203|5202|4892|4865|7136351
1313121600000|2011-08-12 04:00:00|5126|5114|5118|5117|5193|5192|5067|5066|4462975
1313380800000|2011-08-15 04:00:00|5131|5127|5226|5225|5227|5226|5121|5119|3330969
1313467200000|2011-08-16 04:00:00|5182|5165|5200|5199|5253|5251|5157|5153|4524053
1313553600000|2011-08-17 04:00:00|5247|5243|5219|5217|5259|5256|5188|5187|2178830
1313640000000|2011-08-18 04:00:00|5082|5069|4983|4982|5105|5103|4946|4945|5393176
1313726400000|2011-08-19 04:00:00|4987|4966|4955|4948|5063|5062|4939|4938|4424171
1313985600000|2011-08-22 04:00:00|5050|5031|4910|4909|5059|5051|4901|4900|3111255
1314072000000|2011-08-23 04:00:00|4915|4902|4934|4933|4944|4943|4850|4849|5764847
1314158400000|2011-08-24 04:00:00|4898|4888|4949|4947|4991|4990|4861|4860|4646184
1314244800000|2011-08-25 04:00:00|4953|4931|4801|4800|4978|4976|4772|4771|6629933
1314331200000|2011-08-26 04:00:00|4774|4767|4829|4828|4859|4857|4663|4662|5286721
1314590400000|2011-08-29 04:00:00|4968|4966|5075|5073|5095|5094|4957|4951|5097284
1314676800000|2011-08-30 04:00:00|5041|5029|5024|5023|5057|5056|4984|4983|3463659
1314763200000|2011-08-31 04:00:00|5038|5029|5049|5048|5097|5096|5007|5006|3969314
1314849600000|2011-09-01 04:00:00|5051|5037|5029|5023|5073|5072|5009|5008|4229119
1314936000000|2011-09-02 04:00:00|4961|4949|4891|4890|4967|4965|4891|4890|3977754
1315281600000|2011-09-06 04:00:00|4790|4767|4855|4854|4863|4862|4766|4758|4430866
1315368000000|2011-09-07 04:00:00|4881|4861|5022|5017|5023|5022|4868|4857|4318021
1315454400000|2011-09-08 04:00:00|4992|4971|4935|4934|5004|5003|4917|4916|3164789
1315540800000|2011-09-09 04:00:00|4899|4875|4816|4815|4900|4898|4789|4788|4061689
1315800000000|2011-09-12 04:00:00|4733|4731|4897|4895|4897|4895|4733|4731|4656716
1315886400000|2011-09-13 04:00:00|4924|4908|4891|4891|4924|4916|4836|4835|4024200
1315972800000|2011-09-14 04:00:00|4928|4900|4892|4891|4948|4938|4824|4823|4117012
1316059200000|2011-09-15 04:00:00|4932|4919|4982|4981|4983|4982|4878|4877|3990770
1316145600000|2011-09-16 04:00:00|5029|4989|5067|5061|5070|5069|4981|4978|5501812
1316404800000|2011-09-19 04:00:00|5018|5005|4991|4988|5024|5022|4951|4950|4032206
1316491200000|2011-09-20 04:00:00|5131|5116|5047|5042|5163|5154|5035|5034|5453098
1316577600000|2011-09-21 04:00:00|5036|5034|4820|4818|5048|5041|4819|4818|5072978
1316664000000|2011-09-22 04:00:00|4688|4678|4748|4737|4813|4812|4673|4665|7544525
1316750400000|2011-09-23 04:00:00|4718|4702|4710|4709|4746|4744|4664|4662|4142544
1317009600000|2011-09-26 04:00:00|4753|4736|4834|4830|4836|4835|4714|4713|3555922
1317096000000|2011-09-27 04:00:00|4946|4925|4927|4926|5045|5044|4894|4893|4561141
1317182400000|2011-09-28 04:00:00|4967|4950|4824|4818|4992|4991|4817|4816|3271107
1317268800000|2011-09-29 04:00:00|4925|4916|4969|4966|5000|4998|4876|4874|3713081
1317355200000|2011-09-30 04:00:00|4931|4920|4878|4873|4975|4974|4874|4873|3110849
1317614400000|2011-10-03 04:00:00|4856|4829|4679|4678|4901|4900|4678|4677|3594301
1317700800000|2011-10-04 04:00:00|4635|4624|4806|4804|4818|4817|4598|4596|4437597
1317787200000|2011-10-05 04:00:00|4788|4776|4963|4956|4966|4964|4718|4716|5073321
1317873600000|2011-10-06 04:00:00|4934|4924|5017|5016|5023|5022|4868|4867|3988073
1317960000000|2011-10-07 04:00:00|5053|5030|4908|4898|5067|5062|4898|4897|3533082
1318219200000|2011-10-10 04:00:00|5009|4987|5107|5105|5110|5109|4997|4981|2532070
1318305600000|2011-10-11 04:00:00|5117|5101|5044|5043|5117|5109|5031|5030|2082507
1318392000000|2011-10-12 04:00:00|5092|5066|5144|5143|5195|5194|5071|5066|3612089
1318478400000|2011-10-13 04:00:00|5083|5080|5051|5045|5090|5083|4997|4997|2559929
1318564800000|2011-10-14 04:00:00|5152|5134|5127|5125|5152|5134|5035|5034|2173944
1318824000000|2011-10-17 04:00:00|5075|5063|4970|4965|5084|5071|4959|4958|2552318
1318910400000|2011-10-18 04:00:00|5015|4998|5142|5136|5179|5177|4953|4952|4411150
1318996800000|2011-10-19 04:00:00|5230|5200|5440|5439|5509|5508|5203|5200|7318482
1319083200000|2011-10-20 04:00:00|5437|5414|5450|5449|5476|5475|5340|5339|5896492
1319169600000|2011-10-21 04:00:00|5516|5499|5732|5731|5733|5732|5499|5494|6554259
1319428800000|2011-10-24 04:00:00|5719|5703|5768|5760|5800|5799|5708|5701|4381009
1319515200000|2011-10-25 04:00:00|5719|5707|5637|5630|5740|5739|5615|5614|4752649
1319601600000|2011-10-26 04:00:00|5737|5726|5750|5743|5770|5769|5668|5667|4270099
1319688000000|2011-10-27 04:00:00|5900|5879|5939|5938|5963|5962|5803|5802|4528764
1319774400000|2011-10-28 04:00:00|5942|5915|5952|5943|5964|5962|5907|5902|2968591
1320033600000|2011-10-31 04:00:00|5895|5883|5836|5835|5911|5902|5834|5833|3647779
1320120000000|2011-11-01 04:00:00|5753|5733|5648|5647|5786|5785|5638|5636|5069496
1320206400000|2011-11-02 04:00:00|5709|5705|5768|5762|5776|5775|5690|5688|3654426
1320292800000|2011-11-03 04:00:00|5811|5801|5856|5855|5867|5863|5762|5759|3414571
1320379200000|2011-11-04 04:00:00|5801|5786|5820|5811|5857|5854|5763|5762|2731326
1320642000000|2011-11-07 05:00:00|5787|5770|5861|5860|5862|5861|5757|5755|2251176
1320728400000|2011-11-08 05:00:00|5900|5869|5905|5903|5922|5921|5839|5837|4052320
1320814800000|2011-11-09 05:00:00|5794|5780|5696|5689|5804|5802|5677|5676|4294519
1320901200000|2011-11-10 05:00:00|5747|5701|5736|5736|5761|5759|5689|5688|3061878
1320987600000|2011-11-11 05:00:00|5806|5794|5843|5839|5857|5856|5789|5777|2874054
1321246800000|2011-11-14 05:00:00|5820|5812|5756|5751|5847|5844|5739|5737|3084293
1321333200000|2011-11-15 05:00:00|5716|5709|5733|5731|5774|5772|5714|5709|3152354
1321419600000|2011-11-16 05:00:00|5639|5630|5645|5635|5729|5727|5612|5611|4285293
1321506000000|2011-11-17 05:00:00|5634|5617|5580|5577|5679|5678|5541|5540|3646992
1321592400000|2011-11-18 05:00:00|5604|5583|5626|5620|5644|5643|5546|5543|2898159
1321851600000|2011-11-21 05:00:00|5569|5549|5477|5474|5591|5589|5468|5467|3510975
1321938000000|2011-11-22 05:00:00|5470|5456|5395|5391|5476|5473|5387|5386|4552656
1322024400000|2011-11-23 05:00:00|5371|5355|5278|5276|5384|5379|5277|5276|4699942
1322197200000|2011-11-25 05:00:00|5265|5246|5337|5336|5394|5393|5257|5246|1830968
1322456400000|2011-11-28 05:00:00|5432|5415|5421|5419|5444|5436|5382|5380|3607478
1322542800000|2011-11-29 05:00:00|5435|5422|5408|5407|5439|5428|5382|5380|3119911
1322629200000|2011-11-30 05:00:00|5586|5584|5623|5622|5629|5627|5561|5560|5626574
1322715600000|2011-12-01 05:00:00|5644|5623|5518|5517|5651|5625|5486|5485|4193704
1322802000000|2011-12-02 05:00:00|5585|5550|5423|5422|5585|5562|5417|5416|5132997
1323061200000|2011-12-05 05:00:00|5485|5474|5467|5466|5524|5523|5438|5437|4371207
1323147600000|2011-12-06 05:00:00|5447|5427|5537|5530|5580|5579|5430|5412|7515717
1323234000000|2011-12-07 05:00:00|5500|5476|5592|5591|5611|5610|5478|5470|6256333
1323320400000|2011-12-08 05:00:00|5579|5558|5559|5552|5605|5603|5545|5544|6161955
1323406800000|2011-12-09 05:00:00|5592|5581|5604|5596|5623|5620|5561|5560|5037700
1323666000000|2011-12-12 05:00:00|5549|5536|5584|5580|5595|5594|5540|5517|3933102
1323752400000|2011-12-13 05:00:00|5618|5592|5593|5592|5684|5683|5559|5558|4579922
1323838800000|2011-12-14 05:00:00|5601|5579|5598|5597|5653|5652|5583|5578|4060595
1323925200000|2011-12-15 05:00:00|5668|5653|5679|5678|5717|5716|5638|5637|4155249
1324011600000|2011-12-16 05:00:00|5722|5712|5727|5726|5756|5755|5696|5694|6491265
1324270800000|2011-12-19 05:00:00|5755|5732|5676|5672|5773|5772|5659|5658|3518454
1324357200000|2011-12-20 05:00:00|5765|5751|5816|5815|5834|5833|5746|5741|3263789
1324443600000|2011-12-21 05:00:00|5864|5824|5911|5910|5927|5926|5834|5823|2398141
1324530000000|2011-12-22 05:00:00|5928|5907|5919|5918|5967|5966|5884|5883|2336976
1324616400000|2011-12-23 05:00:00|5958|5944|5934|5933|5965|5964|5907|5906|1674558
1324962000000|2011-12-27 05:00:00|5950|5925|5958|5957|5989|5988|5926|5916|1524204
1324962000000|2011-12-27 05:00:00|5950|5925|5958|5957|5989|5988|5926|5916|1524204
1325048400000|2011-12-28 05:00:00|5971|5940|5887|5886|5971|5958|5883|5882|1411739
1325134800000|2011-12-29 05:00:00|5919|5905|5970|5964|5982|5980|5919|5900|1358400
1325221200000|2011-12-30 05:00:00|5968|5941|5918|5917|5970|5967|5917|5916|1222027
1325566800000|2012-01-03 05:00:00|6017|5997|5902|5896|6032|6028|5898|5896|3231102
1325653200000|2012-01-04 05:00:00|5889|5880|5875|5873|5909|5907|5815|5814|3660037
1325739600000|2012-01-05 05:00:00|5845|5835|5933|5932|5936|5935|5809|5807|4393228
1325826000000|2012-01-06 05:00:00|5961|5933|5935|5933|5974|5973|5911|5910|1721632
1326085200000|2012-01-09 05:00:00|5994|5981|5967|5966|5994|5987|5935|5934|1746327
1326171600000|2012-01-10 05:00:00|6023|6013|6011|6010|6030|6027|5991|5980|2055831
1326258000000|2012-01-11 05:00:00|5986|5973|5990|5989|6005|6004|5976|5973|1630040
1326344400000|2012-01-12 05:00:00|6013|6000|5980|5979|6038|6036|5960|5959|2158596
1326430800000|2012-01-13 05:00:00|5930|5917|5945|5936|5947|5946|5880|5878|1732203
1326776400000|2012-01-17 05:00:00|5984|5974|5971|5970|6032|6031|5952|5949|1848209
1326862800000|2012-01-18 05:00:00|5969|5950|5991|5989|6000|5999|5938|5935|1888767
1326949200000|2012-01-19 05:00:00|6001|5988|6032|6031|6045|6043|5990|5987|2397899
1327035600000|2012-01-20 05:00:00|6048|6025|6158|6157|6163|6162|6002|5994|3497220
1327294800000|2012-01-23 05:00:00|6159|6142|6029|6028|6162|6160|6018|6017|3210737
1327381200000|2012-01-24 05:00:00|5984|5966|5802|5801|5990|5989|5793|5792|6230623
1327467600000|2012-01-25 05:00:00|5799|5781|5912|5911|5922|5920|5746|5745|5666799
1327554000000|2012-01-26 05:00:00|5924|5915|5872|5870|5970|5969|5867|5866|3591817
1327640400000|2012-01-27 05:00:00|5837|5821|5809|5804|5860|5856|5741|5740|3244541
1327899600000|2012-01-30 05:00:00|5772|5766|5812|5811|5832|5831|5737|5736|2182895
1327986000000|2012-01-31 05:00:00|5854|5847|5831|5830|5880|5879|5803|5801|2616107
1328072400000|2012-02-01 05:00:00|5869|5855|5925|5923|5957|5956|5867|5855|3326787
1328158800000|2012-02-02 05:00:00|5942|5930|5939|5937|5942|5939|5894|5893|2445144
1328245200000|2012-02-03 05:00:00|5963|5920|6011|6010|6013|6012|5949|5920|2938379
1328504400000|2012-02-06 05:00:00|5957|5915|5935|5934|5979|5978|5920|5915|1715582
1328590800000|2012-02-07 05:00:00|5915|5894|5976|5975|6000|5999|5912|5894|2078522
1328677200000|2012-02-08 05:00:00|5971|5960|5985|5984|5989|5988|5921|5920|2470521
1328763600000|2012-02-09 05:00:00|5989|5980|5990|5989|6029|6023|5946|5944|1875651
1328850000000|2012-02-10 05:00:00|5949|5926|5937|5936|5968|5964|5897|5896|1612309
1329109200000|2012-02-13 05:00:00|5980|5979|5899|5898|5998|5995|5880|5879|2433328
1329195600000|2012-02-14 05:00:00|5884|5872|5919|5918|5919|5918|5853|5852|2141230
1329282000000|2012-02-15 05:00:00|5942|5928|5928|5927|5967|5962|5903|5902|2596015
1329368400000|2012-02-16 05:00:00|5942|5926|5943|5942|5971|5969|5905|5904|2530848
1329454800000|2012-02-17 05:00:00|5986|5968|5983|5982|6000|5999|5951|5946|2439657
1329800400000|2012-02-21 05:00:00|5999|5987|5928|5927|5999|5998|5899|5898|2267957
1329886800000|2012-02-22 05:00:00|5930|5922|5896|5895|5981|5980|5882|5881|2182879
1329973200000|2012-02-23 05:00:00|5895|5880|5899|5898|5950|5949|5863|5859|2420613
1330059600000|2012-02-24 05:00:00|5930|5893|5862|5861|5931|5928|5842|5841|1967629
1330318800000|2012-02-27 05:00:00|5840|5833|5861|5854|5885|5883|5792|5791|2116866
1330405200000|2012-02-28 05:00:00|5877|5863|5842|5842|5885|5879|5828|5826|1746802
1330491600000|2012-02-29 05:00:00|5874|5843|5795|5794|5874|5868|5749|5748|2920376
1330578000000|2012-03-01 05:00:00|5807|5792|5844|5843|5886|5885|5789|5787|2722106
1330664400000|2012-03-02 05:00:00|5757|5745|5801|5800|5808|5807|5757|5745|2044012
1330923600000|2012-03-05 05:00:00|5791|5771|5852|5851|5863|5861|5747|5745|3038467
1331010000000|2012-03-06 05:00:00|5817|5810|5697|5696|5818|5810|5683|5682|3124486
1331096400000|2012-03-07 05:00:00|5671|5650|5691|5690|5704|5703|5587|5586|2817354
1331182800000|2012-03-08 05:00:00|5722|5685|5714|5709|5728|5727|5650|5649|2182800
1331269200000|2012-03-09 05:00:00|5732|5717|5761|5760|5763|5762|5715|5704|2237227
1331524800000|2012-03-12 04:00:00|5767|5751|5762|5761|5788|5784|5752|5750|2329553
1331611200000|2012-03-13 04:00:00|5792|5783|5842|5841|5847|5846|5750|5749|2974215
1331697600000|2012-03-14 04:00:00|5845|5834|5896|5895|5917|5916|5813|5810|3283638
1331784000000|2012-03-15 04:00:00|5907|5898|5906|5905|5937|5935|5871|5868|2200061
1331870400000|2012-03-16 04:00:00|5998|5992|5920|5918|5998|5992|5909|5908|4122221
1332129600000|2012-03-19 04:00:00|5929|5899|5911|5910|5956|5955|5903|5899|2176086
1332216000000|2012-03-20 04:00:00|5882|5873|5921|5916|5949|5948|5869|5866|2783111
1332302400000|2012-03-21 04:00:00|5937|5871|5852|5851|5938|5902|5834|5833|3876340
1332388800000|2012-03-22 04:00:00|5829|5823|5798|5797|5840|5839|5796|5795|2413254
1332475200000|2012-03-23 04:00:00|5819|5796|5820|5819|5836|5835|5797|5791|2442005
1332734400000|2012-03-26 04:00:00|5885|5851|5883|5882|5907|5906|5844|5841|2934991
1332820800000|2012-03-27 04:00:00|5898|5887|5850|5849|5904|5903|5847|5846|2926075
1332907200000|2012-03-28 04:00:00|5857|5836|5879|5878|5892|5891|5850|5835|5213946
1332993600000|2012-03-29 04:00:00|5850|5839|5864|5863|5876|5875|5844|5837|1945534
1333080000000|2012-03-30 04:00:00|5908|5897|5921|5920|5939|5938|5864|5863|2086780
1333339200000|2012-04-02 04:00:00|5926|5905|5932|5931|5975|5974|5869|5868|2193263
1333425600000|2012-04-03 04:00:00|5941|5928|5929|5928|5957|5954|5888|5887|2564381
1333512000000|2012-04-04 04:00:00|5898|5877|5924|5923|5945|5944|5860|5859|2412837
1333598400000|2012-04-05 04:00:00|5912|5876|5888|5887|5943|5941|5876|5875|2762239
1333944000000|2012-04-09 04:00:00|5823|5815|5806|5805|5849|5845|5792|5791|2827263
1334030400000|2012-04-10 04:00:00|5815|5802|5776|5775|5827|5825|5776|5775|2834677
1334116800000|2012-04-11 04:00:00|5835|5821|5821|5816|5847|5831|5797|5794|1812967
1334203200000|2012-04-12 04:00:00|5840|5820|5909|5908|5918|5916|5795|5794|1958229
1334289600000|2012-04-13 04:00:00|5908|5905|5814|5813|5915|5913|5812|5811|2497517
1334548800000|2012-04-16 04:00:00|5846|5843|5917|5916|5935|5934|5846|5841|2314106
1334635200000|2012-04-17 04:00:00|6000|5990|6000|5999|6098|6097|5967|5966|3575650
1334721600000|2012-04-18 04:00:00|5997|5975|5950|5949|6018|6017|5941|5940|2159656
1334808000000|2012-04-19 04:00:00|6129|6113|6171|6169|6244|6243|6107|6101|5277098
1334894400000|2012-04-20 04:00:00|6218|6190|6277|6276|6290|6289|6179|6175|4321354
1335153600000|2012-04-23 04:00:00|6186|6167|6288|6287|6301|6300|6177|6167|3679415
1335240000000|2012-04-24 04:00:00|6281|6267|6339|6338|6361|6360|6260|6255|3473899
1335326400000|2012-04-25 04:00:00|6362|6349|6378|6377|6395|6392|6337|6336|3487688
1335412800000|2012-04-26 04:00:00|6394|6379|6477|6476|6483|6481|6353|6352|3453228
1335499200000|2012-04-27 04:00:00|6496|6461|6399|6398|6496|6473|6386|6384|2670364
1335758400000|2012-04-30 04:00:00|6405|6399|6432|6431|6472|6470|6377|6375|2304831
1335844800000|2012-05-01 04:00:00|6480|6477|6462|6461|6499|6498|6447|6445|3054042
1335931200000|2012-05-02 04:00:00|6454|6438|6474|6473|6483|6481|6420|6419|2097366
1336017600000|2012-05-03 04:00:00|6485|6469|6474|6473|6527|6526|6460|6458|2686137
1336104000000|2012-05-04 04:00:00|6481|6459|6447|6446|6481|6466|6392|6391|2610765
1336363200000|2012-05-07 04:00:00|6435|6423|6460|6459|6484|6482|6373|6372|2072739
1336449600000|2012-05-08 04:00:00|6456|6445|6441|6440|6494|6492|6398|6397|2680612
1336536000000|2012-05-09 04:00:00|6390|6385|6393|6392|6433|6431|6363|6360|2410386
1336622400000|2012-05-10 04:00:00|6438|6426|6463|6461|6482|6481|6422|6414|2401382
1336708800000|2012-05-11 04:00:00|6440|6407|6460|6459|6485|6483|6384|6376|2308712
1336968000000|2012-05-14 04:00:00|6426|6413|6447|6446|6500|6499|6418|6407|3763067
1337054400000|2012-05-15 04:00:00|6455|6428|6416|6415|6479|6477|6397|6396|2439891
1337140800000|2012-05-16 04:00:00|6429|6422|6363|6361|6459|6457|6361|6360|2157791
1337227200000|2012-05-17 04:00:00|6375|6362|6268|6267|6396|6387|6267|6266|3946459
1337313600000|2012-05-18 04:00:00|6303|6248|6219|6218|6304|6289|6205|6204|2793946
1337572800000|2012-05-21 04:00:00|6233|6230|6268|6267|6289|6288|6206|6203|2009667
1337659200000|2012-05-22 04:00:00|6270|6256|6283|6283|6319|6318|6224|6221|2265356
1337745600000|2012-05-23 04:00:00|6251|6222|6312|6311|6321|6320|6218|6216|1814164
1337832000000|2012-05-24 04:00:00|6327|6322|6317|6316|6345|6324|6251|6250|1689082
1337918400000|2012-05-25 04:00:00|6293|6287|6254|6253|6335|6333|6244|6242|2087024
1338264000000|2012-05-29 04:00:00|6306|6301|6290|6289|6323|6322|6271|6270|2373560
1338350400000|2012-05-30 04:00:00|6249|6247|6191|6190|6251|6247|6190|6189|2602371
1338436800000|2012-05-31 04:00:00|6194|6192|6253|6249|6298|6297|6190|6189|2563263
1338523200000|2012-06-01 04:00:00|6185|6172|6061|6055|6223|6212|6055|6054|3447188
1338782400000|2012-06-04 04:00:00|6084|6075|6039|6038|6108|6101|6021|6020|2452977
1338868800000|2012-06-05 04:00:00|6037|6033|6078|6077|6088|6087|6031|6022|2523406
1338955200000|2012-06-06 04:00:00|6077|6072|6162|6160|6162|6160|6064|6060|2298511
1339041600000|2012-06-07 04:00:00|6216|6206|6192|6191|6258|6256|6185|6184|2625769
1339128000000|2012-06-08 04:00:00|6194|6190|6214|6213|6217|6216|6174|6173|1657572
1339387200000|2012-06-11 04:00:00|6257|6249|6158|6157|6257|6251|6150|6149|2899913
1339473600000|2012-06-12 04:00:00|6176|6165|6193|6191|6193|6192|6138|6136|2024496
1339560000000|2012-06-13 04:00:00|6171|6152|6162|6161|6203|6202|6140|6139|1999956
1339646400000|2012-06-14 04:00:00|6179|6162|6313|6312|6332|6329|6166|6161|2706611
1339732800000|2012-06-15 04:00:00|6355|6339|6343|6336|6361|6357|6286|6285|3407454
1339992000000|2012-06-18 04:00:00|6327|6320|6309|6308|6369|6367|6297|6294|1559309
1340078400000|2012-06-19 04:00:00|6338|6330|6345|6344|6379|6378|6330|6324|1325171
1340164800000|2012-06-20 04:00:00|6350|6347|6385|6384|6412|6410|6341|6336|1502869
1340251200000|2012-06-21 04:00:00|6395|6389|6256|6255|6411|6409|6251|6250|1891854
1340337600000|2012-06-22 04:00:00|6288|6261|6337|6337|6374|6373|6274|6261|1830679
1340596800000|2012-06-25 04:00:00|6287|6276|6216|6215|6294|6288|6207|6206|1739033
1340683200000|2012-06-26 04:00:00|6235|6229|6213|6212|6240|6239|6189|6188|1742585
1340769600000|2012-06-27 04:00:00|6229|6223|6282|6281|6301|6300|6215|6212|1651648
1340856000000|2012-06-28 04:00:00|6248|6236|6285|6284|6291|6290|6185|6184|2156637
1340942400000|2012-06-29 04:00:00|6364|6348|6385|6383|6403|6401|6347|6344|1476335
1341201600000|2012-07-02 04:00:00|6409|6403|6392|6391|6416|6408|6358|6357|638909
1341288000000|2012-07-03 04:00:00|6390|6362|6409|6409|6419|6417|6384|6362|1156599
1341460800000|2012-07-05 04:00:00|6402|6374|6397|6396|6434|6433|6374|6367|1859745
1341547200000|2012-07-06 04:00:00|6354|6331|6328|6326|6381|6375|6293|6292|1690629
1341806400000|2012-07-09 04:00:00|6325|6316|6309|6308|6352|6347|6300|6299|1628940
1341892800000|2012-07-10 04:00:00|6341|6324|6322|6321|6370|6363|6259|6256|2214362
1341979200000|2012-07-11 04:00:00|6333|6306|6256|6254|6335|6329|6228|6228|2278236
1342065600000|2012-07-12 04:00:00|6201|6178|6225|6224|6251|6250|6162|6157|2042971
1342152000000|2012-07-13 04:00:00|6236|6221|6314|6310|6314|6313|6217|6199|1779405
1342411200000|2012-07-16 04:00:00|6314|6307|6258|6253|6314|6307|6247|6246|1445431
1342497600000|2012-07-17 04:00:00|6278|6258|6329|6328|6335|6334|6214|6213|2091409
1342584000000|2012-07-18 04:00:00|6325|6294|6398|6395|6415|6414|6304|6288|2849443
1342670400000|2012-07-19 04:00:00|6462|6311|6370|6369|6462|6460|6332|6311|3221499
1342756800000|2012-07-20 04:00:00|6355|6338|6271|6270|6355|6343|6237|6235|2444708
1343016000000|2012-07-23 04:00:00|6206|6188|6175|6174|6232|6190|6124|6122|2698800
1343102400000|2012-07-24 04:00:00|6167|6162|6095|6088|6167|6162|6063|6062|2525512
1343188800000|2012-07-25 04:00:00|6135|6121|6101|6100|6149|6148|6094|6093|1895304
1343275200000|2012-07-26 04:00:00|6178|6176|6163|6162|6264|6262|6158|6157|2293099
1343361600000|2012-07-27 04:00:00|6250|6222|6274|6273|6329|6328|6170|6152|2589399
1343620800000|2012-07-30 04:00:00|6283|6268|6324|6319|6365|6364|6275|6265|2482640
1343707200000|2012-07-31 04:00:00|6306|6300|6266|6265|6350|6347|6246|6245|2880878
1343793600000|2012-08-01 04:00:00|6324|6310|6336|6335|6389|6386|6315|6310|3069321
1343880000000|2012-08-02 04:00:00|6295|6277|6293|6252|6324|6323|6245|6243|2038775
1344225600000|2012-08-06 04:00:00|6397|6376|6354|6353|6411|6409|6351|6350|1420646
1344312000000|2012-08-07 04:00:00|6364|6348|6334|6333|6394|6391|6317|6315|1846517
1344398400000|2012-08-08 04:00:00|6318|6305|6387|6378|6408|6406|6306|6304|1787129
1344484800000|2012-08-09 04:00:00|6386|6343|6389|6388|6425|6420|6381|6343|1557999
1344571200000|2012-08-10 04:00:00|6388|6372|6400|6398|6411|6409|6340|6339|1733390
1344830400000|2012-08-13 04:00:00|6390|6363|6374|6373|6400|6396|6365|6363|1302220
1344916800000|2012-08-14 04:00:00|6392|6378|6357|6356|6406|6405|6343|6342|1294655
1345003200000|2012-08-15 04:00:00|6359|6340|6374|6373|6424|6423|6342|6337|1150774
1345089600000|2012-08-16 04:00:00|6391|6359|6403|6402|6414|6413|6353|6352|1150321
1345176000000|2012-08-17 04:00:00|6459|6433|6513|6512|6520|6519|6432|6430|2989454
1345435200000|2012-08-20 04:00:00|6499|6481|6564|6563|6566|6564|6495|6481|3222812
1345521600000|2012-08-21 04:00:00|6563|6559|6518|6517|6573|6571|6495|6494|2887675
1345608000000|2012-08-22 04:00:00|6515|6495|6543|6542|6565|6564|6506|6495|1970872
1345694400000|2012-08-23 04:00:00|6540|6533|6482|6480|6551|6544|6456|6455|1714875
1345780800000|2012-08-24 04:00:00|6489|6463|6540|6539|6560|6559|6470|6462|1582182
1346040000000|2012-08-27 04:00:00|6554|6540|6519|6518|6555|6543|6485|6484|1651334
1346126400000|2012-08-28 04:00:00|6506|6499|6484|6483|6525|6524|6478|6477|1689240
1346212800000|2012-08-29 04:00:00|6503|6492|6481|6480|6509|6502|6442|6439|1395708
1346299200000|2012-08-30 04:00:00|6457|6445|6450|6449|6473|6472|6417|6415|1209699
1346385600000|2012-08-31 04:00:00|6491|6474|6475|6474|6531|6529|6454|6452|1543650
1346731200000|2012-09-04 04:00:00|6474|6465|6461|6460|6498|6496|6425|6424|1627025
1346817600000|2012-09-05 04:00:00|6466|6455|6452|6451|6490|6487|6435|6434|1649680
1346904000000|2012-09-06 04:00:00|6454|6442|6535|6534|6560|6559|6449|6440|2098294
1346990400000|2012-09-07 04:00:00|6551|6533|6521|6520|6551|6544|6502|6501|1815325
1347249600000|2012-09-10 04:00:00|6512|6502|6533|6532|6558|6557|6506|6502|1807979
1347336000000|2012-09-11 04:00:00|6542|6540|6697|6695|6698|6697|6541|6540|3171800
1347422400000|2012-09-12 04:00:00|6710|6706|6755|6754|6824|6823|6705|6700|2946314
1347508800000|2012-09-13 04:00:00|6759|6753|6844|6843|6862|6860|6741|6739|2153191
1347595200000|2012-09-14 04:00:00|6851|6850|6857|6856|6900|6899|6831|6830|2190864
1347854400000|2012-09-17 04:00:00|6869|6858|6853|6844|6876|6874|6838|6837|1604991
1347940800000|2012-09-18 04:00:00|6846|6838|6848|6847|6850|6849|6789|6788|1464693
1348027200000|2012-09-19 04:00:00|6874|6852|6825|6823|6888|6882|6824|6823|1765035
1348113600000|2012-09-20 04:00:00|6804|6794|6845|6844|6873|6872|6793|6788|1811624
1348200000000|2012-09-21 04:00:00|6841|6814|6862|6861|6897|6896|6829|6804|3000881
1348459200000|2012-09-24 04:00:00|6853|6847|6842|6841|6880|6878|6825|6819|1507650
1348545600000|2012-09-25 04:00:00|6869|6854|6846|6845|6924|6923|6844|6843|1802492
1348632000000|2012-09-26 04:00:00|6851|6840|6778|6777|6867|6863|6762|6761|1856405
1348718400000|2012-09-27 04:00:00|6804|6795|6841|6840|6852|6851|6781|6780|1819917
1348804800000|2012-09-28 04:00:00|6813|6805|6824|6822|6854|6853|6769|6764|1465811
1349064000000|2012-10-01 04:00:00|6886|6865|6907|6906|6950|6948|6867|6859|1872025
1349150400000|2012-10-02 04:00:00|6840|6839|6871|6870|6896|6893|6839|6838|1886533
1349236800000|2012-10-03 04:00:00|6891|6876|6898|6897|6906|6904|6849|6846|1436124
1349323200000|2012-10-04 04:00:00|6933|6918|6927|6926|7000|6999|6904|6903|1977430
1349409600000|2012-10-05 04:00:00|6986|6974|6956|6955|6991|6990|6928|6927|1948512
1349668800000|2012-10-08 04:00:00|6940|6931|6956|6954|6966|6964|6921|6918|896042
1349755200000|2012-10-09 04:00:00|6955|6950|6932|6931|6962|6961|6900|6899|1635308
1349841600000|2012-10-10 04:00:00|6945|6932|6942|6941|6979|6977|6917|6915|1399898
1349928000000|2012-10-11 04:00:00|6977|6968|6915|6914|6977|6971|6907|6906|1481394
1350014400000|2012-10-12 04:00:00|6935|6929|6873|6871|6935|6929|6855|6854|1662765
1350273600000|2012-10-15 04:00:00|6888|6878|6980|6979|6982|6981|6878|6875|1599074
1350360000000|2012-10-16 04:00:00|6998|6991|7048|7046|7109|7108|6967|6960|2641938
1350446400000|2012-10-17 04:00:00|7094|7081|7137|7135|7137|7136|7054|7051|2286786
1350532800000|2012-10-18 04:00:00|7363|7350|7390|7389|7470|7469|7325|7312|5924971
1350619200000|2012-10-19 04:00:00|7406|7384|7352|7351|7426|7424|7304|7303|3428606
1350878400000|2012-10-22 04:00:00|7322|7293|7399|7397|7400|7399|7322|7293|2943865
1350964800000|2012-10-23 04:00:00|7345|7326|7339|7338|7362|7361|7303|7292|2696479
1351051200000|2012-10-24 04:00:00|7347|7346|7316|7315|7360|7347|7262|7260|2428029
1351137600000|2012-10-25 04:00:00|7357|7336|7212|7211|7357|7348|7184|7183|2574996
1351224000000|2012-10-26 04:00:00|7189|7154|7157|7156|7210|7201|7115|7112|2737779
1351656000000|2012-10-31 04:00:00|7060|7022|7093|7092|7130|7129|7009|7001|3385096
1351742400000|2012-11-01 04:00:00|7122|7094|7023|7021|7212|7210|6974|6973|4667093
1351828800000|2012-11-02 04:00:00|7033|7022|6962|6961|7045|7043|6874|6873|4685078
1352091600000|2012-11-05 05:00:00|6943|6930|6913|6911|6956|6944|6857|6854|2534796
1352178000000|2012-11-06 05:00:00|6923|6913|7016|7015|7050|7048|6923|6913|2276698
1352264400000|2012-11-07 05:00:00|6979|6967|6873|6871|6980|6968|6844|6842|3008906
1352350800000|2012-11-08 05:00:00|6875|6870|6902|6901|6958|6956|6863|6861|2855168
1352437200000|2012-11-09 05:00:00|6857|6845|6898|6897|6934|6933|6783|6781|2546713
1352696400000|2012-11-12 05:00:00|6934|6918|6845|6843|6934|6918|6787|6785|1820725
1352782800000|2012-11-13 05:00:00|6813|6792|6832|6822|6896|6895|6793|6789|1918823
1352869200000|2012-11-14 05:00:00|6847|6823|6807|6806|6905|6904|6789|6788|2135571
1352955600000|2012-11-15 05:00:00|6841|6812|6834|6829|6861|6858|6795|6791|2023155
1353042000000|2012-11-16 05:00:00|6844|6820|6868|6867|6874|6873|6777|6776|2320169
1353301200000|2012-11-19 05:00:00|6920|6902|6951|6950|6960|6958|6887|6864|2244229
1353387600000|2012-11-20 05:00:00|6961|6960|6964|6963|6978|6977|6909|6908|1534197
1353474000000|2012-11-21 05:00:00|6956|6934|7022|7021|7023|7022|6919|6913|1302973
1353646800000|2012-11-23 05:00:00|7046|7036|7125|7124|7129|7127|7019|7017|682178
1353906000000|2012-11-26 05:00:00|7083|7062|7085|7084|7125|7124|7047|7046|1362593
1353992400000|2012-11-27 05:00:00|7069|7067|7083|7080|7134|7131|7053|7048|1667700
1354078800000|2012-11-28 05:00:00|7069|7047|7097|7091|7099|7097|6981|6979|2013180
1354165200000|2012-11-29 05:00:00|7126|7108|7118|7117|7167|7161|7090|7089|1420078
1354251600000|2012-11-30 05:00:00|7130|7118|7083|7082|7141|7140|7058|7057|2244205
1354510800000|2012-12-03 05:00:00|7111|7091|7096|7095|7144|7143|7066|7063|1564448
1354597200000|2012-12-04 05:00:00|7112|7093|7054|7054|7133|7129|7053|7052|1394444
1354683600000|2012-12-05 05:00:00|7318|7255|7402|7397|7436|7435|7181|7165|5036614
1354770000000|2012-12-06 05:00:00|7395|7369|7320|7319|7395|7369|7290|7289|2173712
1354856400000|2012-12-07 05:00:00|7358|7353|7339|7338|7388|7382|7316|7315|2138319
1355115600000|2012-12-10 05:00:00|7345|7328|7333|7332|7372|7371|7320|7317|2159965
1355202000000|2012-12-11 05:00:00|7372|7351|7344|7343|7373|7369|7322|7321|1847213
1355288400000|2012-12-12 05:00:00|7366|7354|7331|7330|7417|7416|7327|7325|2386185
1355374800000|2012-12-13 05:00:00|7348|7327|7323|7322|7397|7396|7320|7319|1764485
1355461200000|2012-12-14 05:00:00|7340|7334|7337|7329|7362|7361|7304|7301|1784629
1355720400000|2012-12-17 05:00:00|7385|7384|7419|7417|7450|7449|7366|7358|2443438
1355806800000|2012-12-18 05:00:00|7428|7421|7429|7428|7450|7449|7393|7392|2549148
1355893200000|2012-12-19 05:00:00|7444|7434|7343|7342|7444|7438|7342|7341|2875897
1355979600000|2012-12-20 05:00:00|7345|7322|7383|7382|7398|7395|7323|7320|2204981
1356066000000|2012-12-21 05:00:00|7350|7330|7282|7281|7357|7356|7274|7258|3662596
1356325200000|2012-12-24 05:00:00|7275|7258|7239|7238|7275|7262|7234|7233|725635
1356498000000|2012-12-26 05:00:00|7254|7248|7227|7226|7270|7268|7216|7215|1215588
1356584400000|2012-12-27 05:00:00|7238|7223|7182|7180|7245|7242|7111|7110|1800841
1356670800000|2012-12-28 05:00:00|7136|7123|7125|7123|7186|7184|7114|7113|1405941
1356930000000|2012-12-31 05:00:00|7095|7076|7184|7182|7185|7183|7076|7075|1827435
1357102800000|2013-01-02 05:00:00|7311|7294|7289|7289|7311|7299|7252|7250|2575694
1357189200000|2013-01-03 05:00:00|7282|7271|7343|7342|7360|7359|7253|7252|1822645
1357275600000|2013-01-04 05:00:00|7365|7338|7406|7404|7419|7418|7336|7331|1770447
1357534800000|2013-01-07 05:00:00|7373|7364|7304|7303|7391|7386|7261|7260|1923517
1357621200000|2013-01-08 05:00:00|7296|7294|7319|7317|7341|7339|7289|7285|1200961
1357707600000|2013-01-09 05:00:00|7347|7345|7394|7393|7413|7412|7333|7330|1501290
1357794000000|2013-01-10 05:00:00|7432|7412|7444|7443|7447|7446|7401|7397|2119924
1357880400000|2013-01-11 05:00:00|7449|7425|7490|7468|7491|7486|7431|7425|1154457
1358139600000|2013-01-14 05:00:00|7494|7487|7499|7490|7517|7514|7460|7457|757932
1358226000000|2013-01-15 05:00:00|7479|7469|7557|7556|7571|7570|7456|7451|1615321
1358312400000|2013-01-16 05:00:00|7549|7540|7555|7553|7593|7592|7513|7511|1058956
1358398800000|2013-01-17 05:00:00|7581|7559|7593|7586|7613|7612|7533|7529|1380606
1358485200000|2013-01-18 05:00:00|7620|7609|7631|7630|7667|7666|7596|7594|2417918
1358830800000|2013-01-22 05:00:00|7967|7940|7788|7786|8000|7979|7778|7776|4509046
1358917200000|2013-01-23 05:00:00|7810|7800|7764|7763|7810|7800|7716|7715|2092326
1359003600000|2013-01-24 05:00:00|7792|7778|7809|7808|7849|7848|7774|7762|1411958
1359090000000|2013-01-25 05:00:00|7833|7823|7835|7834|7855|7854|7783|7782|1294452
1359349200000|2013-01-28 05:00:00|7836|7819|7737|7735|7845|7844|7734|7733|1480247
1359435600000|2013-01-29 05:00:00|7744|7733|7783|7781|7800|7799|7735|7730|1328279
1359522000000|2013-01-30 05:00:00|7786|7744|7759|7755|7787|7786|7710|7709|1626803
1359608400000|2013-01-31 05:00:00|7775|7750|7846|7845|7860|7858|7763|7750|2131383
1359694800000|2013-02-01 05:00:00|7901|7884|7989|7988|8044|8043|7899|7884|2902706
1359954000000|2013-02-04 05:00:00|7875|7855|7801|7800|7884|7878|7780|7779|3309709
1360040400000|2013-02-05 05:00:00|7825|7815|7864|7863|7903|7902|7801|7800|2342069
1360126800000|2013-02-06 05:00:00|7818|7813|7897|7896|7899|7897|7803|7800|1998523
1360213200000|2013-02-07 05:00:00|7917|7907|7913|7912|7917|7912|7807|7803|2163549
1360299600000|2013-02-08 05:00:00|7912|7899|7884|7883|7912|7910|7843|7842|2248730
1360558800000|2013-02-11 05:00:00|7881|7875|7921|7920|7932|7931|7858|7849|1558354
1360645200000|2013-02-12 05:00:00|7920|7906|7991|7983|8018|8017|7920|7903|1633394
1360731600000|2013-02-13 05:00:00|8000|7976|7999|7993|8031|8030|7981|7976|1279740
1360818000000|2013-02-14 05:00:00|7987|7959|8037|8031|8048|8047|7962|7954|1300616
1360904400000|2013-02-15 05:00:00|8084|8064|8035|8034|8085|8077|7996|7994|2048796
1361250000000|2013-02-19 05:00:00|8056|8044|8060|8059|8110|8108|8028|8020|1957030
1361336400000|2013-02-20 05:00:00|8077|8058|8013|8006|8099|8095|8008|8006|1787218
1361422800000|2013-02-21 05:00:00|8010|7996|8039|8034|8040|8039|7992|7991|2021221
1361509200000|2013-02-22 05:00:00|8078|8060|8105|8097|8115|8113|8062|8055|1598126
1361768400000|2013-02-25 05:00:00|8115|8085|7932|7924|8123|8096|7927|7924|2221144
1361854800000|2013-02-26 05:00:00|7950|7941|8005|7997|8011|8010|7931|7927|1699868
1361941200000|2013-02-27 05:00:00|8016|8000|8099|8069|8100|8083|7988|7985|1224113
1362027600000|2013-02-28 05:00:00|8074|8059|8046|8038|8125|8124|8035|8033|1559909
1362114000000|2013-03-01 05:00:00|8037|8022|8113|8066|8114|8072|7936|7934|1535109
1362373200000|2013-03-04 05:00:00|8060|8050|8054|8038|8065|8059|8000|7999|1318777
1362459600000|2013-03-05 05:00:00|8086|8064|8153|8140|8200|8199|8061|8054|1706035
1362546000000|2013-03-06 05:00:00|8200|8163|8110|8103|8239|8186|8091|8090|1145768
1362632400000|2013-03-07 05:00:00|8126|8112|8126|8121|8145|8143|8094|8088|954257
1362718800000|2013-03-08 05:00:00|8172|8164|8167|8159|8206|8203|8124|8123|1233523
1362974400000|2013-03-11 04:00:00|8158|8150|8200|8169|8201|8179|8119|8118|1109825
1363060800000|2013-03-12 04:00:00|8165|8156|8174|8168|8194|8193|8149|8145|1056291
1363147200000|2013-03-13 04:00:00|8186|8172|8213|8209|8227|8226|8179|8169|1059291
1363233600000|2013-03-14 04:00:00|8233|8226|8236|8231|8290|8288|8198|8197|1782686
1363320000000|2013-03-15 04:00:00|8299|8239|8233|8224|8316|8315|8199|8192|4167211
1363579200000|2013-03-18 04:00:00|8192|8182|8255|8250|8311|8310|8192|8177|1825667
1363665600000|2013-03-19 04:00:00|8286|8268|8322|8317|8342|8340|8274|8257|1826078
1363752000000|2013-03-20 04:00:00|8361|8348|8385|8383|8411|8410|8338|8335|1690792
1363838400000|2013-03-21 04:00:00|8396|8371|8380|8371|8410|8407|8345|8344|1642981
1363924800000|2013-03-22 04:00:00|8438|8407|8381|8371|8438|8432|8342|8341|1822716
1364184000000|2013-03-25 04:00:00|8410|8394|8344|8335|8422|8406|8295|8294|2073780
1364270400000|2013-03-26 04:00:00|8370|8364|8341|8336|8409|8403|8320|8319|1842613
1364356800000|2013-03-27 04:00:00|8316|8300|8342|8333|8360|8358|8264|8256|1506788
1364443200000|2013-03-28 04:00:00|8364|8343|8421|8417|8428|8427|8343|8341|983687
1364788800000|2013-04-01 04:00:00|8444|8425|8395|8390|8473|8472|8375|8374|1029362
1364875200000|2013-04-02 04:00:00|8411|8403|8444|8435|8464|8461|8411|8403|1057856
1364961600000|2013-04-03 04:00:00|8445|8443|8376|8369|8474|8471|8368|8366|1452525
1365048000000|2013-04-04 04:00:00|8395|8375|8439|8433|8460|8458|8386|8375|1106285
1365134400000|2013-04-05 04:00:00|8382|8370|8454|8435|8454|8448|8335|8333|1556585
1365393600000|2013-04-08 04:00:00|8462|8429|8476|8454|8479|8478|8398|8396|985731
1365480000000|2013-04-09 04:00:00|8500|8489|8526|8504|8561|8560|8465|8464|1201363
1365566400000|2013-04-10 04:00:00|8532|8529|8485|8476|8568|8559|8465|8464|1451675
1365652800000|2013-04-11 04:00:00|8506|8495|8606|8601|8613|8612|8505|8495|1812159
1365739200000|2013-04-12 04:00:00|8591|8582|8641|8616|8641|8640|8562|8561|964877
1365998400000|2013-04-15 04:00:00|8626|8595|8478|8471|8662|8659|8472|8467|2053779
1366084800000|2013-04-16 04:00:00|8516|8491|8660|8650|8661|8660|8478|8474|1855348
1366171200000|2013-04-17 04:00:00|8619|8607|8510|8502|8622|8613|8481|8480|1947148
1366257600000|2013-04-18 04:00:00|8544|8543|8415|8405|8570|8568|8374|8373|1590502
1366344000000|2013-04-19 04:00:00|8448|8425|8489|8456|8494|8493|8430|8418|1944944
1366603200000|2013-04-22 04:00:00|8502|8475|8476|8449|8520|8496|8395|8394|2288527
1366689600000|2013-04-23 04:00:00|8732|8671|8638|8632|8900|8891|8583|8571|3197082
1366776000000|2013-04-24 04:00:00|8635|8611|8586|8581|8670|8664|8557|8555|1782624
1366862400000|2013-04-25 04:00:00|8597|8586|8528|8527|8601|8600|8507|8506|1868576
1366948800000|2013-04-26 04:00:00|8525|8513|8538|8509|8585|8584|8515|8509|1518099
1367208000000|2013-04-29 04:00:00|8522|8518|8567|8539|8568|8555|8475|8474|1925600
1367294400000|2013-04-30 04:00:00|8535|8516|8546|8538|8565|8564|8506|8503|1359130
1367380800000|2013-05-01 04:00:00|8549|8540|8412|8404|8553|8540|8398|8397|1643209
1367467200000|2013-05-02 04:00:00|8444|8430|8441|8440|8452|8450|8402|8400|1227449
1367553600000|2013-05-03 04:00:00|8527|8501|8541|8534|8582|8561|8503|8501|1417434
1367812800000|2013-05-06 04:00:00|8547|8534|8533|8524|8564|8552|8492|8491|1390809
1367899200000|2013-05-07 04:00:00|8560|8551|8602|8595|8624|8623|8560|8551|1019269
1367985600000|2013-05-08 04:00:00|8651|8539|8729|8722|8729|8728|8607|8539|2184060
1368072000000|2013-05-09 04:00:00|8732|8706|8652|8644|8743|8737|8624|8623|1488978
1368158400000|2013-05-10 04:00:00|8659|8646|8667|8638|8670|8657|8601|8600|960288
1368417600000|2013-05-13 04:00:00|8639|8633|8656|8626|8685|8683|8621|8614|758374
1368504000000|2013-05-14 04:00:00|8658|8651|8791|8780|8791|8789|8657|8651|1390027
1368590400000|2013-05-15 04:00:00|8770|8750|8779|8772|8791|8790|8705|8701|1493553
1368676800000|2013-05-16 04:00:00|8773|8743|8691|8679|8773|8755|8663|8661|1481684
1368763200000|2013-05-17 04:00:00|8712|8693|8669|8619|8738|8734|8606|8605|2010854
1369022400000|2013-05-20 04:00:00|8650|8637|8553|8545|8671|8666|8544|8543|1492723
1369108800000|2013-05-21 04:00:00|8535|8534|8368|8362|8577|8566|8317|8315|4034925
1369195200000|2013-05-22 04:00:00|8377|8347|8383|8377|8432|8431|8328|8327|3143747
1369281600000|2013-05-23 04:00:00|8318|8289|8355|8339|8384|8383|8281|8276|1889110
1369368000000|2013-05-24 04:00:00|8291|8276|8365|8335|8365|8361|8259|8258|1158900
1369713600000|2013-05-28 04:00:00|8443|8417|8329|8316|8456|8445|8274|8272|2175269
1369800000000|2013-05-29 04:00:00|8286|8282|8374|8363|8396|8395|8268|8262|2088056
1369886400000|2013-05-30 04:00:00|8372|8367|8461|8454|8478|8477|8369|8367|1546510
1369972800000|2013-05-31 04:00:00|8442|8431|8393|8345|8510|8509|8374|8344|1775699
1370232000000|2013-06-03 04:00:00|8392|8387|8400|8321|8413|8407|8297|8295|2075539
1370318400000|2013-06-04 04:00:00|8390|8376|8394|8370|8432|8430|8344|8342|2219752
1370404800000|2013-06-05 04:00:00|8373|8338|8230|8214|8391|8390|8221|8214|2518091
1370491200000|2013-06-06 04:00:00|8139|8127|8174|8173|8196|8194|8085|8084|2468177
1370577600000|2013-06-07 04:00:00|8221|8202|8350|8271|8372|8371|8155|8150|2656943
1370836800000|2013-06-10 04:00:00|8361|8344|8333|8323|8361|8350|8260|8251|1715380
1370923200000|2013-06-11 04:00:00|8269|8251|8212|8205|8290|8289|8188|8187|1793409
1371009600000|2013-06-12 04:00:00|8260|8242|8150|8141|8285|8281|8144|8141|1219405
1371096000000|2013-06-13 04:00:00|8157|8126|8286|8271|8286|8282|8096|8091|1410854
1371182400000|2013-06-14 04:00:00|8291|8265|8219|8210|8310|8308|8197|8196|1070247
1371441600000|2013-06-17 04:00:00|8266|8251|8330|8312|8379|8378|8266|8250|1844961
1371528000000|2013-06-18 04:00:00|8362|8352|8412|8404|8428|8426|8346|8337|1461595
1371614400000|2013-06-19 04:00:00|8400|8377|8236|8225|8413|8404|8228|8225|1758181
1371700800000|2013-06-20 04:00:00|8151|8135|7983|7981|8181|8166|7970|7968|2603919
1371787200000|2013-06-21 04:00:00|8031|8013|7906|7905|8032|8025|7860|7857|3795239
1372046400000|2013-06-24 04:00:00|7812|7802|7786|7785|7853|7844|7740|7738|2662481
1372132800000|2013-06-25 04:00:00|7854|7824|7852|7842|7917|7915|7822|7811|2070513
1372219200000|2013-06-26 04:00:00|7909|7880|7980|7979|8002|8001|7891|7880|2221722
1372305600000|2013-06-27 04:00:00|8017|8004|8036|8031|8038|8036|7982|7980|1729931
1372392000000|2013-06-28 04:00:00|7999|7998|7995|7982|8064|8062|7952|7947|1509908
1372651200000|2013-07-01 04:00:00|8057|8046|8127|8108|8158|8149|8052|8041|2140849
1372737600000|2013-07-02 04:00:00|8099|8092|7984|7982|8132|8131|7953|7951|1768997
1372824000000|2013-07-03 04:00:00|7946|7939|8035|8034|8064|8063|7939|7931|730562
1372996800000|2013-07-05 04:00:00|8100|8093|8136|8128|8136|8134|8004|8000|1195217
1373256000000|2013-07-08 04:00:00|8189|8167|8183|8174|8232|8229|8168|8162|1288846
1373342400000|2013-07-09 04:00:00|8233|8223|8209|8203|8257|8253|8170|8169|1733784
1373428800000|2013-07-10 04:00:00|8205|8199|8160|8150|8210|8204|8110|8109|1287073
1373515200000|2013-07-11 04:00:00|8268|8258|8278|8270|8287|8286|8218|8210|1303725
1373601600000|2013-07-12 04:00:00|8276|8260|8425|8411|8425|8423|8275|8257|1870407
1373860800000|2013-07-15 04:00:00|8388|8376|8328|8327|8418|8416|8305|8304|2115726
1373947200000|2013-07-16 04:00:00|8356|8329|8324|8323|8377|8375|8298|8295|1220035
1374033600000|2013-07-17 04:00:00|8372|8343|8447|8393|8447|8412|8364|8341|1544823
1374120000000|2013-07-18 04:00:00|8432|8423|8462|8439|8473|8469|8427|8423|1810202
1374206400000|2013-07-19 04:00:00|8458|8440|8473|8459|8480|8479|8421|8418|1395012
1374465600000|2013-07-22 04:00:00|8498|8480|8552|8520|8553|8552|8458|8451|1493399
1374552000000|2013-07-23 04:00:00|8520|8470|8228|8214|8559|8500|8211|8210|5219148
1374638400000|2013-07-24 04:00:00|8235|8225|8218|8213|8287|8279|8165|8164|2406226
1374724800000|2013-07-25 04:00:00|8230|8188|8284|8283|8295|8294|8156|8144|2476745
1374811200000|2013-07-26 04:00:00|8260|8255|8363|8343|8374|8357|8213|8211|1851230
1375070400000|2013-07-29 04:00:00|8350|8329|8341|8341|8360|8357|8287|8285|1781680
1375156800000|2013-07-30 04:00:00|8364|8355|8354|8336|8396|8390|8299|8297|1898520
1375243200000|2013-07-31 04:00:00|8373|8349|8362|8354|8416|8413|8326|8325|2123208
1375329600000|2013-08-01 04:00:00|8436|8421|8445|8431|8479|8475|8410|8409|1632768
1375416000000|2013-08-02 04:00:00|8423|8408|8388|8387|8430|8427|8354|8351|1017610
1375675200000|2013-08-05 04:00:00|8394|8380|8317|8316|8400|8381|8300|8299|1171861
1375761600000|2013-08-06 04:00:00|8328|8299|8238|8228|8330|8306|8201|8200|1788350
1375848000000|2013-08-07 04:00:00|8222|8201|8191|8181|8223|8218|8149|8147|1305180
1375934400000|2013-08-08 04:00:00|8222|8199|8204|8203|8272|8271|8153|8151|1762117
1376020800000|2013-08-09 04:00:00|8209|8195|8221|8209|8221|8217|8150|8148|1260518
1376280000000|2013-08-12 04:00:00|8184|8153|8233|8232|8254|8253|8151|8134|1606276
1376366400000|2013-08-13 04:00:00|8245|8223|8199|8192|8246|8238|8114|8113|1885801
1376452800000|2013-08-14 04:00:00|8184|8158|8223|8214|8243|8242|8174|8154|1834042
1376539200000|2013-08-15 04:00:00|8168|8138|8112|8103|8195|8191|8083|8081|1761743
1376625600000|2013-08-16 04:00:00|8140|8101|8115|8102|8180|8179|8102|8100|1615915
1376884800000|2013-08-19 04:00:00|8122|8105|8025|8016|8122|8106|8020|8016|1453365
1376971200000|2013-08-20 04:00:00|8033|8012|8032|8025|8072|8071|8016|8012|1462448
1377057600000|2013-08-21 04:00:00|8010|8005|7947|7941|8010|8005|7912|7911|2271778
1377144000000|2013-08-22 04:00:00|7960|7948|8061|8054|8070|8068|7945|7930|1004634
1377230400000|2013-08-23 04:00:00|8078|8064|8023|8008|8078|8064|7995|7993|1209997
1377489600000|2013-08-26 04:00:00|8027|8024|8017|8009|8057|8056|7992|7989|1511663
1377576000000|2013-08-27 04:00:00|7945|7918|7978|7971|8001|8000|7918|7862|2141058
1377662400000|2013-08-28 04:00:00|7969|7961|7992|7985|8027|8026|7938|7937|1747178
1377748800000|2013-08-29 04:00:00|7971|7954|8026|8021|8075|8074|7956|7951|1182007
1377835200000|2013-08-30 04:00:00|8025|8013|7990|7984|8038|8022|7942|7940|1156312
1378180800000|2013-09-03 04:00:00|8078|8049|8054|8049|8132|8126|8007|8004|1384952
1378267200000|2013-09-04 04:00:00|8056|8045|8107|8106|8133|8132|8031|8023|1315850
1378353600000|2013-09-05 04:00:00|8085|8081|8071|8063|8110|8102|8060|8059|1495931
1378440000000|2013-09-06 04:00:00|8051|8046|8049|8048|8106|8104|7913|7911|1755438
1378699200000|2013-09-09 04:00:00|8077|8059|8222|8216|8231|8230|8055|8049|2466798
1378785600000|2013-09-10 04:00:00|8268|8261|8258|8250|8285|8282|8169|8168|2313592
1378872000000|2013-09-11 04:00:00|8277|8246|8378|8371|8389|8382|8243|8216|2195240
1378958400000|2013-09-12 04:00:00|8315|8313|8318|8309|8360|8358|8298|8291|1850367
1379044800000|2013-09-13 04:00:00|8341|8322|8361|8349|8395|8390|8330|8321|1023319
1379304000000|2013-09-16 04:00:00|8457|8440|8465|8452|8498|8497|8426|8424|1754241
1379390400000|2013-09-17 04:00:00|8476|8469|8492|8482|8513|8511|8474|8469|1540005
1379476800000|2013-09-18 04:00:00|8481|8451|8596|8588|8600|8599|8461|8450|1891915
1379563200000|2013-09-19 04:00:00|8657|8648|8695|8686|8753|8752|8606|8605|2696149
1379649600000|2013-09-20 04:00:00|8701|8687|8660|8649|8742|8741|8645|8644|3426732
1379908800000|2013-09-23 04:00:00|8661|8646|8640|8634|8720|8718|8634|8633|1759322
1379995200000|2013-09-24 04:00:00|8639|8629|8596|8585|8678|8673|8577|8576|1918924
1380081600000|2013-09-25 04:00:00|8606|8604|8601|8595|8646|8645|8578|8576|1219261
1380168000000|2013-09-26 04:00:00|8612|8597|8587|8580|8644|8642|8556|8555|860997
1380254400000|2013-09-27 04:00:00|8565|8533|8565|8536|8575|8558|8512|8510|944212
1380513600000|2013-09-30 04:00:00|8490|8472|8483|8472|8517|8515|8436|8435|1291127
1380600000000|2013-10-01 04:00:00|8499|8471|8469|8462|8499|8493|8438|8437|1246217
1380686400000|2013-10-02 04:00:00|8447|8441|8454|8440|8454|8446|8371|8370|2033190
1380772800000|2013-10-03 04:00:00|8432|8426|8410|8402|8446|8427|8379|8377|1831058
1380859200000|2013-10-04 04:00:00|8421|8406|8515|8462|8516|8473|8395|8389|1283404
1381118400000|2013-10-07 04:00:00|8404|8395|8451|8404|8452|8450|8377|8375|1083193
1381204800000|2013-10-08 04:00:00|8408|8402|8373|8291|8427|8417|8293|8291|1686381
1381291200000|2013-10-09 04:00:00|8310|8296|8238|8228|8320|8315|8224|8222|1544496
1381377600000|2013-10-10 04:00:00|8316|8304|8419|8413|8431|8429|8304|8298|1797076
1381464000000|2013-10-11 04:00:00|8417|8390|8472|8457|8479|8478|8386|8372|1524832
1381723200000|2013-10-14 04:00:00|8429|8412|8522|8517|8530|8528|8421|8412|1238740
1381809600000|2013-10-15 04:00:00|8504|8483|8449|8442|8508|8507|8437|8435|1601559
1381896000000|2013-10-16 04:00:00|8525|8516|8619|8603|8629|8627|8505|8500|1848925
1381982400000|2013-10-17 04:00:00|8530|8498|8606|8599|8613|8612|8488|8484|1809513
1382068800000|2013-10-18 04:00:00|8656|8637|8692|8652|8693|8676|8619|8610|1808176
1382328000000|2013-10-21 04:00:00|8671|8661|8679|8671|8693|8692|8635|8633|1520084
1382414400000|2013-10-22 04:00:00|8822|8800|8675|8661|8822|8802|8627|8626|3612129
1382500800000|2013-10-23 04:00:00|8624|8614|8631|8624|8647|8642|8565|8562|1796949
1382587200000|2013-10-24 04:00:00|8644|8617|8709|8530|8734|8733|8639|8530|1715859
1382673600000|2013-10-25 04:00:00|8682|8676|8669|8635|8719|8715|8654|8634|1515312
1382932800000|2013-10-28 04:00:00|8676|8663|8717|8707|8747|8746|8669|8663|1426384
1383019200000|2013-10-29 04:00:00|8749|8723|8731|8724|8750|8747|8690|8689|1314042
1383105600000|2013-10-30 04:00:00|8741|8716|8695|8690|8758|8740|8654|8652|1104217
1383192000000|2013-10-31 04:00:00|8710|8689|8635|8626|8711|8707|8630|8626|1339131
1383278400000|2013-11-01 04:00:00|8658|8646|8645|8599|8665|8657|8602|8599|1236844
1383541200000|2013-11-04 05:00:00|8658|8648|8665|8656|8712|8709|8636|8634|956955
1383627600000|2013-11-05 05:00:00|8650|8631|8651|8643|8694|8693|8614|8609|1281887
1383714000000|2013-11-06 05:00:00|8678|8647|8752|8744|8761|8760|8660|8647|1614440
1383800400000|2013-11-07 05:00:00|8774|8758|8726|8720|8805|8803|8716|8714|1923066
1383886800000|2013-11-08 05:00:00|8724|8707|8780|8779|8783|8782|8702|8701|1557421
1384146000000|2013-11-11 05:00:00|8779|8762|8800|8753|8832|8831|8768|8752|1281339
1384232400000|2013-11-12 05:00:00|8768|8747|8653|8640|8789|8769|8612|8611|2370002
1384318800000|2013-11-13 05:00:00|8624|8601|8725|8718|8753|8752|8612|8601|1911925
1384405200000|2013-11-14 05:00:00|8765|8742|8826|8817|8828|8827|8733|8729|1448752
1384491600000|2013-11-15 05:00:00|8866|8792|8894|8850|8895|8887|8808|8792|1610368
1384750800000|2013-11-18 05:00:00|8889|8882|8824|8811|8894|8889|8808|8807|1588435
1384837200000|2013-11-19 05:00:00|8823|8812|8811|8800|8848|8844|8793|8790|1178729
1384923600000|2013-11-20 05:00:00|8812|8805|8797|8715|8848|8844|8769|8715|1518981
1385010000000|2013-11-21 05:00:00|8845|8798|8926|8918|8942|8940|8843|8798|1651190
1385096400000|2013-11-22 05:00:00|8925|8919|9057|9029|9059|9058|8909|8905|1725427
1385355600000|2013-11-25 05:00:00|9075|9063|9084|9073|9100|9099|9053|9052|1602804
1385442000000|2013-11-26 05:00:00|9087|9080|9083|9077|9124|9120|9076|9072|2021905
1385528400000|2013-11-27 05:00:00|9099|9095|9102|9092|9145|9143|9080|9079|1735767
1385701200000|2013-11-29 05:00:00|9136|9107|9076|9075|9170|9167|9075|9074|724465
1385960400000|2013-12-02 05:00:00|9031|9005|8904|8893|9045|9035|8889|8887|3045416
1386046800000|2013-12-03 05:00:00|8883|8869|8907|8898|8960|8958|8843|8842|2149324
1386133200000|2013-12-04 05:00:00|8882|8873|8865|8857|8947|8943|8790|8788|2085498
1386219600000|2013-12-05 05:00:00|8853|8837|8797|8795|8878|8869|8784|8783|2108531
1386306000000|2013-12-06 05:00:00|8853|8818|8911|8843|8942|8941|8822|8816|1673591
1386565200000|2013-12-09 05:00:00|8930|8902|8847|8844|8930|8925|8834|8833|2078990
1386651600000|2013-12-10 05:00:00|8816|8803|8846|8813|8884|8882|8803|8802|1543526
1386738000000|2013-12-11 05:00:00|8849|8836|8711|8710|8875|8868|8705|8704|1530859
1386824400000|2013-12-12 05:00:00|8713|8704|8666|8659|8742|8731|8651|8650|1568425
1386910800000|2013-12-13 05:00:00|8657|8651|8694|8639|8734|8678|8632|8627|1284769
1387170000000|2013-12-16 05:00:00|8711|8695|8705|8704|8738|8734|8665|8665|1650989
1387256400000|2013-12-17 05:00:00|8696|8670|8665|8654|8702|8699|8628|8626|1410929
1387342800000|2013-12-18 05:00:00|8705|8688|8829|8809|8829|8815|8662|8654|2166759
1387429200000|2013-12-19 05:00:00|8795|8787|8881|8875|8894|8893|8794|8778|1523421
1387515600000|2013-12-20 05:00:00|8909|8861|8935|8906|8966|8964|8882|8861|2508326
1387774800000|2013-12-23 05:00:00|8998|8975|8919|8912|8998|8987|8901|8900|1038104
1387861200000|2013-12-24 05:00:00|8921|8901|8980|8946|8980|8954|8911|8900|401692
1388034000000|2013-12-26 05:00:00|8992|8954|9003|8999|9016|9014|8941|8938|806180
1388120400000|2013-12-27 05:00:00|9002|8998|8991|8945|9021|9017|8947|8945|623605
1388379600000|2013-12-30 05:00:00|9022|9000|9030|9024|9053|9052|8994|8985|1030490
1388466000000|2013-12-31 05:00:00|9040|9034|9057|9044|9075|9068|9022|9019|768291
1388638800000|2014-01-02 05:00:00|9052|9027|8937|8929|9068|9064|8897|8896|1253608
1388725200000|2014-01-03 05:00:00|8948|8919|9100|8875|9100|8966|8888|8875|1129945
1388984400000|2014-01-06 05:00:00|8987|8963|8896|8888|8992|8984|8880|8876|1223084
1389070800000|2014-01-07 05:00:00|8943|8902|8840|8830|8963|8912|8808|8807|1518595
1389157200000|2014-01-08 05:00:00|8843|8816|8760|8755|8843|8830|8724|8723|2212909
1389243600000|2014-01-09 05:00:00|8778|8774|8770|8767|8828|8815|8718|8717|1458729
1389330000000|2014-01-10 05:00:00|8811|8796|8752|8743|8811|8803|8709|8707|1574568
1389589200000|2014-01-13 05:00:00|8747|8686|8643|8631|8755|8753|8627|8626|1915023
1389675600000|2014-01-14 05:00:00|8689|8684|8748|8740|8770|8769|8687|8682|1652881
1389762000000|2014-01-15 05:00:00|8775|8755|8794|8786|8800|8799|8735|8731|1675614
1389848400000|2014-01-16 05:00:00|8761|8748|8728|8722|8786|8782|8693|8690|1167300
1389934800000|2014-01-17 05:00:00|8756|8723|8651|8640|8756|8730|8643|8640|2524606
1390280400000|2014-01-21 05:00:00|8629|8590|8533|8497|8629|8627|8373|8365|5248786
1390366800000|2014-01-22 05:00:00|8500|8484|8462|8450|8507|8504|8440|8435|2538224
1390453200000|2014-01-23 05:00:00|8403|8300|8311|8303|8428|8398|8293|8292|3630564
1390539600000|2014-01-24 05:00:00|8255|8246|8166|8157|8303|8302|8162|8157|3227260
1390798800000|2014-01-27 05:00:00|8134|8126|8236|8223|8315|8314|8127|8112|3561712
1390885200000|2014-01-28 05:00:00|8284|8261|8313|8306|8357|8355|8278|8260|2547134
1390971600000|2014-01-29 05:00:00|8249|8230|8226|8218|8281|8280|8203|8201|2762777
1391058000000|2014-01-30 05:00:00|8288|8254|8238|8231|8288|8272|8216|8215|2337412
1391144400000|2014-01-31 05:00:00|8156|8133|8133|8126|8200|8199|8089|8088|3014146
1391403600000|2014-02-03 05:00:00|8128|8123|8034|8024|8128|8127|8006|8004|2958263
1391490000000|2014-02-04 05:00:00|8052|8038|8039|7957|8063|8056|7990|7956|2244892
1391576400000|2014-02-05 05:00:00|8012|8005|8047|8040|8093|8090|8009|8000|2016335
1391662800000|2014-02-06 05:00:00|8064|8053|8074|8066|8074|8071|7996|7995|2186040
1391749200000|2014-02-07 05:00:00|8097|8082|8089|8082|8100|8095|8024|8023|2194146
1392008400000|2014-02-10 05:00:00|8130|8123|8239|8231|8244|8243|8070|8065|3855026
1392094800000|2014-02-11 05:00:00|8258|8243|8397|8313|8400|8358|8223|8217|2615253
1392181200000|2014-02-12 05:00:00|8284|8276|8228|8216|8310|8308|8189|8188|3432075
1392267600000|2014-02-13 05:00:00|8198|8189|8295|8162|8295|8289|8162|8156|2243265
1392354000000|2014-02-14 05:00:00|8270|8262|8407|8399|8407|8406|8270|8262|1751145
1392699600000|2014-02-18 05:00:00|8415|8352|8442|8434|8480|8479|8411|8352|2193010
1392786000000|2014-02-19 05:00:00|8442|8434|8405|8401|8518|8517|8399|8398|2744164
1392872400000|2014-02-20 05:00:00|8405|8401|8383|8375|8437|8434|8338|8334|1804126
1392958800000|2014-02-21 05:00:00|8383|8375|8380|8374|8411|8410|8339|8335|1610829
1393218000000|2014-02-24 05:00:00|8439|8340|8344|8340|8439|8439|8340|8340|1753980
1393304400000|2014-02-25 05:00:00|8344|8331|8337|8334|8344|8339|8256|8255|2212817
1393390800000|2014-02-26 05:00:00|8337|8334|8346|8341|8371|8369|8302|8301|1770859
1393477200000|2014-02-27 05:00:00|8346|8341|8520|8383|8521|8386|8311|8304|1332478
1393563600000|2014-02-28 05:00:00|8520|8383|8389|8381|8520|8419|8349|8347|1637430
1393822800000|2014-03-03 05:00:00|8389|8381|8347|8311|8389|8381|8262|8260|1498223
1393909200000|2014-03-04 05:00:00|8347|8311|8416|8407|8459|8447|8347|8311|1474736
1393995600000|2014-03-05 05:00:00|8416|8407|8440|8435|8440|8439|8362|8357|2222225
1394082000000|2014-03-06 05:00:00|8440|8435|8442|8441|8468|8453|8378|8372|1648463
1394168400000|2014-03-07 05:00:00|8442|8441|8395|8387|8489|8479|8371|8370|2375507
1394424000000|2014-03-10 04:00:00|8390|8359|8385|8374|8390|8389|8335|8332|1716224
1394510400000|2014-03-11 04:00:00|8385|8374|8362|8353|8445|8417|8335|8333|1498685
1394596800000|2014-03-12 04:00:00|8362|8353|8346|8335|8374|8373|8305|8295|1492487
1394683200000|2014-03-13 04:00:00|8346|8335|8268|8256|8387|8382|8251|8250|1804206
1394769600000|2014-03-14 04:00:00|8268|8256|8424|8259|8424|8284|8234|8232|1749000
1395028800000|2014-03-17 04:00:00|8334|8302|8356|8349|8378|8377|8281|8274|2283488
1395115200000|2014-03-18 04:00:00|8378|8338|8404|8250|8424|8423|8340|8250|1907367
1395201600000|2014-03-19 04:00:00|8436|8369|8324|8315|8436|8424|8281|8280|2138335
1395288000000|2014-03-20 04:00:00|8301|8290|8329|8316|8352|8350|8255|8250|2248247
1395374400000|2014-03-21 04:00:00|8393|8302|8363|8355|8400|8398|8332|8302|4741815
1395633600000|2014-03-24 04:00:00|8387|8343|8392|8378|8428|8423|8366|8343|2409586
1395720000000|2014-03-25 04:00:00|8454|8447|8572|8401|8574|8462|8396|8395|1635419
1395806400000|2014-03-26 04:00:00|8453|8427|8568|8338|8568|8445|8343|8338|1447883
1395892800000|2014-03-27 04:00:00|8350|8261|8444|8345|8445|8382|8323|8261|3249241
1395979200000|2014-03-28 04:00:00|8387|8260|8402|8392|8418|8417|8347|8260|2188159
1396238400000|2014-03-31 04:00:00|8477|8465|8514|8505|8514|8512|8455|8451|1639777
1396324800000|2014-04-01 04:00:00|8566|8488|8439|8434|8566|8524|8416|8415|1832623
1396411200000|2014-04-02 04:00:00|8438|8392|8468|8458|8527|8525|8426|8392|1609770
1396497600000|2014-04-03 04:00:00|8493|8459|8500|8493|8511|8510|8447|8444|1679258
1396584000000|2014-04-04 04:00:00|8546|8536|8524|8518|8607|8606|8514|8513|1931032
1396843200000|2014-04-07 04:00:00|8519|8466|8503|8498|8555|8554|8494|8466|1978224
1396929600000|2014-04-08 04:00:00|8493|8471|8477|8468|8501|8491|8445|8443|1450133
1397016000000|2014-04-09 04:00:00|8495|8479|8583|8578|8583|8582|8468|8460|1768455
1397102400000|2014-04-10 04:00:00|8608|8559|8503|8492|8632|8627|8492|8491|1751695
1397188800000|2014-04-11 04:00:00|8564|8484|8533|8527|8564|8561|8489|8484|1619030
1397448000000|2014-04-14 04:00:00|8600|8577|8553|8537|8600|8589|8485|8483|2777619
1397534400000|2014-04-15 04:00:00|8540|8479|8596|8587|8596|8595|8491|8479|1800452
1397620800000|2014-04-16 04:00:00|8679|8658|8678|8673|8693|8692|8613|8606|1312760
1397707200000|2014-04-17 04:00:00|8716|8697|8670|8665|8740|8737|8640|8639|1637581
1398052800000|2014-04-21 04:00:00|8687|8668|8645|8636|8689|8675|8607|8606|1842647
1398139200000|2014-04-22 04:00:00|8689|8643|8692|8684|8768|8765|8605|8601|2718113
1398225600000|2014-04-23 04:00:00|8713|8692|8817|8810|8858|8856|8674|8671|2532470
1398312000000|2014-04-24 04:00:00|8862|8793|8862|8857|8899|8898|8838|8793|1916260
1398398400000|2014-04-25 04:00:00|8873|8856|8895|8829|8895|8863|8800|8799|1915509
1398657600000|2014-04-28 04:00:00|8905|8885|8968|8963|9029|9027|8884|8874|3309584
1398744000000|2014-04-29 04:00:00|9042|8981|9092|9086|9094|9093|8998|8981|3212556
1398830400000|2014-04-30 04:00:00|9095|9064|9067|9056|9095|9076|9003|9002|2161215
1398916800000|2014-05-01 04:00:00|9064|9039|9088|9078|9092|9091|9025|9024|2391879
1399003200000|2014-05-02 04:00:00|9099|9073|9102|9097|9168|9166|9084|9073|1785243
1399262400000|2014-05-05 04:00:00|9072|9055|9068|9058|9092|9091|8994|8990|1621691
1399348800000|2014-05-06 04:00:00|9034|9003|8993|8986|9065|9063|8982|8981|1928581
1399435200000|2014-05-07 04:00:00|9051|9039|9111|9103|9151|9150|9038|9031|2860925
1399521600000|2014-05-08 04:00:00|9100|9077|9129|9121|9153|9152|9099|9076|1385766
1399608000000|2014-05-09 04:00:00|9145|9108|9133|9128|9145|9135|9074|9072|1354853
1399867200000|2014-05-12 04:00:00|9227|9219|9208|9196|9293|9292|9204|9196|1796716
1399953600000|2014-05-13 04:00:00|9237|9210|9294|9288|9306|9305|9230|9210|1939167
1400040000000|2014-05-14 04:00:00|9306|9285|9268|9263|9307|9295|9248|9243|1087205
1400126400000|2014-05-15 04:00:00|9258|9209|9241|9234|9269|9265|9192|9191|1913027
1400212800000|2014-05-16 04:00:00|9240|9199|9260|9257|9262|9261|9165|9162|1771503
1400472000000|2014-05-19 04:00:00|9256|9185|9279|9274|9289|9288|9222|9185|1014605
1400558400000|2014-05-20 04:00:00|9288|9239|9270|9263|9299|9296|9233|9231|1078869
1400644800000|2014-05-21 04:00:00|9312|9290|9286|9284|9334|9329|9259|9257|1391539
1400731200000|2014-05-22 04:00:00|9312|9283|9303|9296|9312|9306|9263|9260|1088160
1400817600000|2014-05-23 04:00:00|9331|9295|9289|9281|9334|9330|9241|9240|1168042
1401163200000|2014-05-27 04:00:00|9340|9334|9352|9345|9365|9364|9301|9298|1220997
1401249600000|2014-05-28 04:00:00|9391|9336|9348|9341|9394|9379|9327|9325|1370661
1401336000000|2014-05-29 04:00:00|9354|9323|9413|9407|9431|9430|9343|9322|1394178
1401422400000|2014-05-30 04:00:00|9410|9396|9348|9341|9415|9404|9337|9336|1608739
1401681600000|2014-06-02 04:00:00|9377|9361|9373|9368|9407|9400|9367|9361|1188388
1401768000000|2014-06-03 04:00:00|9381|9284|9344|9337|9381|9343|9287|9284|1585386
1401854400000|2014-06-04 04:00:00|9346|9313|9470|9462|9475|9474|9336|9313|1665386
1401940800000|2014-06-05 04:00:00|9490|9469|9502|9491|9502|9499|9426|9423|1562285
1402027200000|2014-06-06 04:00:00|9483|9474|9441|9434|9499|9497|9430|9429|1387260
1402286400000|2014-06-09 04:00:00|9464|9436|9470|9463|9506|9504|9455|9436|1439827
1402372800000|2014-06-10 04:00:00|9480|9473|9510|9508|9516|9515|9466|9462|1351201
1402459200000|2014-06-11 04:00:00|9499|9481|9495|9489|9511|9510|9460|9459|1279371
1402545600000|2014-06-12 04:00:00|9513|9499|9503|9494|9521|9519|9458|9456|1445891
1402632000000|2014-06-13 04:00:00|9521|9504|9544|9537|9549|9548|9483|9481|1128626
1402891200000|2014-06-16 04:00:00|9537|9522|9548|9543|9577|9575|9522|9520|1027843
1402977600000|2014-06-17 04:00:00|9494|9456|9528|9519|9570|9568|9458|9456|1824300
1403064000000|2014-06-18 04:00:00|9556|9451|9544|9533|9557|9556|9495|9451|2198302
1403150400000|2014-06-19 04:00:00|9568|9540|9564|9552|9569|9563|9508|9500|1692598
1403236800000|2014-06-20 04:00:00|9613|9548|9463|9454|9624|9612|9457|9454|3718478
1403496000000|2014-06-23 04:00:00|9467|9455|9499|9491|9524|9522|9465|9455|1518533
1403582400000|2014-06-24 04:00:00|9494|9459|9471|9461|9539|9538|9454|9452|1331718
1403668800000|2014-06-25 04:00:00|9481|9460|9490|9482|9505|9503|9437|9433|975303
1403755200000|2014-06-26 04:00:00|9520|9479|9444|9436|9520|9491|9362|9360|881833
1403841600000|2014-06-27 04:00:00|9456|9425|9396|9390|9490|9482|9361|9359|1400203
1404100800000|2014-06-30 04:00:00|9419|9393|9409|9400|9438|9436|9367|9363|1625480
1404187200000|2014-07-01 04:00:00|9555|9464|9710|9517|9710|9574|9498|9464|1252051
1404273600000|2014-07-02 04:00:00|9499|9483|9489|9459|9527|9523|9444|9443|844132
1404360000000|2014-07-03 04:00:00|9484|9458|9500|9469|9500|9482|9436|9435|559333
1404705600000|2014-07-07 04:00:00|9466|9434|9460|9452|9479|9477|9440|9434|758620
1404792000000|2014-07-08 04:00:00|9477|9419|9416|9414|9477|9456|9385|9384|1645381
1404878400000|2014-07-09 04:00:00|9463|9457|9624|9466|9625|9476|9424|9422|1073947
1404964800000|2014-07-10 04:00:00|9450|9362|9432|9426|9450|9437|9358|9354|1399791
1405051200000|2014-07-11 04:00:00|9438|9430|9472|9462|9474|9473|9412|9411|858956
1405310400000|2014-07-14 04:00:00|9527|9526|9740|9549|9740|9583|9527|9507|1137896
1405396800000|2014-07-15 04:00:00|9606|9523|9600|9591|9606|9603|9553|9523|1112239
1405483200000|2014-07-16 04:00:00|9599|9564|9561|9555|9601|9599|9547|9546|1043715
1405569600000|2014-07-17 04:00:00|9542|9525|9662|9464|9662|9566|9464|9463|911535
1405656000000|2014-07-18 04:00:00|9534|9491|9539|9529|9545|9544|9476|9472|1390773
1405915200000|2014-07-21 04:00:00|9545|9506|9532|9523|9559|9558|9469|9466|1475138
1406001600000|2014-07-22 04:00:00|9113|9032|9165|9154|9217|9200|9052|9032|5846359
1406088000000|2014-07-23 04:00:00|9179|9151|9181|9170|9191|9190|9128|9126|2350753
1406174400000|2014-07-24 04:00:00|9212|9197|9295|9285|9309|9308|9191|9190|1774125
1406260800000|2014-07-25 04:00:00|9298|9276|9213|9210|9298|9293|9179|9178|1603771
1406520000000|2014-07-28 04:00:00|9197|9150|9190|9186|9210|9207|9103|9102|1969881
1406606400000|2014-07-29 04:00:00|9208|9197|9113|9108|9248|9246|9109|9108|1826880
1406692800000|2014-07-30 04:00:00|9157|9131|9096|9091|9159|9156|9083|9081|1631766
1406779200000|2014-07-31 04:00:00|9083|9072|8958|8953|9121|9117|8956|8953|1984106
1406865600000|2014-08-01 04:00:00|8952|8904|8964|8960|9003|9002|8912|8904|1885790
1407124800000|2014-08-04 04:00:00|9011|8961|8992|8990|9011|9001|8914|8910|1742337
1407211200000|2014-08-05 04:00:00|8991|8933|8915|8909|8991|8986|8883|8882|1945279
1407297600000|2014-08-06 04:00:00|8894|8862|8973|8969|8993|8992|8891|8862|1192702
1407384000000|2014-08-07 04:00:00|9074|8965|8991|8987|9074|9025|8966|8965|1602956
1407470400000|2014-08-08 04:00:00|9037|8972|9048|9043|9063|9062|8963|8962|1396261
1407729600000|2014-08-11 04:00:00|9120|9058|9067|9064|9120|9086|9056|9053|1221045
1407816000000|2014-08-12 04:00:00|9084|9037|9112|9107|9122|9121|9047|9037|1020518
1407902400000|2014-08-13 04:00:00|9157|9091|9127|9122|9159|9154|9100|9091|1121743
1407988800000|2014-08-14 04:00:00|9154|9092|9223|9220|9225|9224|9134|9092|860656
1408075200000|2014-08-15 04:00:00|9258|9224|9215|9210|9297|9289|9149|9147|1088897
1408334400000|2014-08-18 04:00:00|9299|9216|9300|9297|9306|9305|9246|9216|947675
1408420800000|2014-08-19 04:00:00|9338|9264|9291|9288|9338|9305|9272|9264|720876
1408507200000|2014-08-20 04:00:00|9323|9252|9312|9309|9323|9315|9236|9233|804580
1408593600000|2014-08-21 04:00:00|9361|9276|9397|9393|9419|9418|9295|9276|916642
1408680000000|2014-08-22 04:00:00|9406|9338|9376|9374|9414|9413|9352|9326|1136023
1408939200000|2014-08-25 04:00:00|9448|9312|9432|9428|9452|9451|9389|9312|799412
1409025600000|2014-08-26 04:00:00|9469|9415|9423|9419|9469|9466|9412|9411|820098
1409112000000|2014-08-27 04:00:00|9467|9384|9476|9472|9477|9476|9410|9384|958142
1409198400000|2014-08-28 04:00:00|9444|9434|9436|9434|9476|9474|9428|9407|998757
1409284800000|2014-08-29 04:00:00|9453|9268|9473|9470|9476|9475|9397|9268|834898
1409630400000|2014-09-02 04:00:00|9500|9435|9454|9450|9535|9533|9436|9435|1928544
1409716800000|2014-09-03 04:00:00|9581|9288|9450|9446|9581|9526|9437|9288|1181455
1409803200000|2014-09-04 04:00:00|9497|9417|9427|9423|9500|9499|9409|9407|972233
1409889600000|2014-09-05 04:00:00|9465|9387|9423|9418|9465|9443|9348|9346|1343517
1410148800000|2014-09-08 04:00:00|9387|9345|9328|9324|9406|9400|9311|9310|1116452
1410235200000|2014-09-09 04:00:00|9346|9316|9288|9283|9353|9328|9259|9258|1329721
1410321600000|2014-09-10 04:00:00|9336|9270|9318|9317|9355|9354|9301|9270|1117314
1410408000000|2014-09-11 04:00:00|9334|9260|9294|9289|9334|9304|9259|9255|1116106
1410494400000|2014-09-12 04:00:00|9325|9250|9241|9240|9325|9300|9232|9230|1211975
1410753600000|2014-09-15 04:00:00|9287|9220|9355|9353|9378|9376|9237|9220|1388067
1410840000000|2014-09-16 04:00:00|9370|9313|9366|9362|9406|9405|9329|9313|902254
1410926400000|2014-09-17 04:00:00|9391|9341|9366|9364|9401|9397|9346|9340|1588697
1411012800000|2014-09-18 04:00:00|9398|9392|9482|9478|9490|9489|9372|9365|1231257
1411099200000|2014-09-19 04:00:00|9574|9533|9468|9464|9574|9535|9467|9464|2731072
1411358400000|2014-09-22 04:00:00|9509|9446|9462|9458|9517|9514|9451|9445|1176011
1411444800000|2014-09-23 04:00:00|9477|9397|9359|9355|9477|9455|9358|9355|1072684
1411531200000|2014-09-24 04:00:00|9375|9321|9480|9477|9501|9500|9347|9320|1251980
1411617600000|2014-09-25 04:00:00|9499|9418|9374|9369|9499|9471|9365|9364|1208805
1411704000000|2014-09-26 04:00:00|9421|9321|9440|9439|9469|9468|9336|9321|947706
1411963200000|2014-09-29 04:00:00|9399|9348|9379|9374|9408|9407|9341|9336|1082854
1412049600000|2014-09-30 04:00:00|9424|9345|9398|9395|9440|9439|9346|9343|1322916
1412136000000|2014-10-01 04:00:00|9430|9357|9310|9303|9430|9410|9299|9297|1732276
1412222400000|2014-10-02 04:00:00|9309|9266|9309|9303|9353|9351|9276|9266|1961015
1412308800000|2014-10-03 04:00:00|9414|9356|9446|9439|9467|9466|9355|9351|2788139
1412568000000|2014-10-06 04:00:00|9542|9508|9471|9466|9551|9549|9440|9438|1465699
1412654400000|2014-10-07 04:00:00|9461|9402|9368|9364|9471|9469|9367|9364|2131905
1412740800000|2014-10-08 04:00:00|9417|9340|9445|9443|9458|9457|9362|9340|2617089
1412827200000|2014-10-09 04:00:00|9447|9428|9392|9390|9546|9543|9378|9377|2007306
1412913600000|2014-10-10 04:00:00|9464|9399|9406|9405|9489|9487|9406|9388|2390708
1413172800000|2014-10-13 04:00:00|9404|9390|9355|9348|9492|9486|9346|9345|2156358
1413259200000|2014-10-14 04:00:00|9421|9354|9375|9369|9442|9438|9347|9346|3149291
1413345600000|2014-10-15 04:00:00|9329|9207|9204|9198|9329|9308|9084|9081|2828014
1413432000000|2014-10-16 04:00:00|9187|9074|9176|9175|9232|9229|9096|9074|2209146
1413518400000|2014-10-17 04:00:00|9289|9201|9326|9320|9340|9339|9188|9186|2463764
1413777600000|2014-10-20 04:00:00|9372|9269|9311|9310|9372|9351|9285|9269|2115305
1413864000000|2014-10-21 04:00:00|9448|9372|9421|9420|9456|9454|9250|9249|3014949
1413950400000|2014-10-22 04:00:00|9480|9474|9555|9551|9630|9628|9478|9465|3308419
1414036800000|2014-10-23 04:00:00|9638|9630|9674|9673|9723|9722|9620|9618|3232598
1414123200000|2014-10-24 04:00:00|9714|9625|9772|9771|9781|9780|9662|9625|1954429
1414382400000|2014-10-27 04:00:00|9790|9759|9885|9884|9903|9902|9765|9759|2124362
1414468800000|2014-10-28 04:00:00|9958|9856|9970|9967|9981|9979|9911|9856|2209415
1414555200000|2014-10-29 04:00:00|10009|9946|9945|9940|10018|10016|9906|9904|1687672
1414641600000|2014-10-30 04:00:00|9938|9891|10004|9998|10060|10052|9913|9271|2247768
1414728000000|2014-10-31 04:00:00|10113|10062|10080|10079|10122|10119|10061|10055|1811666
1414990800000|2014-11-03 05:00:00|10127|10032|9997|9992|10127|10090|9995|9992|3247758
1415077200000|2014-11-04 05:00:00|10047|9981|10113|10110|10144|10143|9997|9981|2412349
1415163600000|2014-11-05 05:00:00|10201|10147|10149|10144|10201|10166|10082|10081|1451757
1415250000000|2014-11-06 05:00:00|10200|10105|10193|10190|10205|10204|10129|10105|1044124
1415336400000|2014-11-07 05:00:00|10224|10129|10238|10233|10247|10246|10170|10129|1106307
1415595600000|2014-11-10 05:00:00|10264|10189|10299|10297|10312|10310|10229|10189|1317655
1415682000000|2014-11-11 05:00:00|10314|10272|10297|10294|10362|10360|10287|10272|1340646
1415768400000|2014-11-12 05:00:00|10276|10248|10305|10304|10315|10314|10216|10214|1120922
1415854800000|2014-11-13 05:00:00|10343|10257|10320|10319|10353|10351|10284|10257|1151737
1415941200000|2014-11-14 05:00:00|10379|10246|10246|10242|10379|10329|10209|10208|1362329
1416200400000|2014-11-17 05:00:00|10258|10166|10275|10271|10287|10286|10212|10166|1410480
1416286800000|2014-11-18 05:00:00|10304|10228|10288|10287|10330|10329|10247|10228|1278327
1416373200000|2014-11-19 05:00:00|10274|10251|10302|10300|10315|10314|10239|10238|1465980
1416459600000|2014-11-20 05:00:00|10275|10215|10347|10344|10373|10371|10261|10215|1360136
1416546000000|2014-11-21 05:00:00|10439|10422|10380|10376|10463|10446|10356|10355|1340389
1416805200000|2014-11-24 05:00:00|10442|10341|10379|10377|10442|10419|10347|10341|1177954
1416891600000|2014-11-25 05:00:00|10437|10344|10345|10342|10437|10408|10312|10311|1484966
1416978000000|2014-11-26 05:00:00|10387|10294|10438|10435|10442|10441|10345|10294|1145189
1417150800000|2014-11-28 05:00:00|10473|10446|10450|10449|10510|10507|10423|10421|554905
1417410000000|2014-12-01 05:00:00|10464|10382|10449|10442|10479|10478|10403|10382|1285398
1417496400000|2014-12-02 05:00:00|10373|10332|10439|10436|10460|10458|10361|10332|1581709
1417582800000|2014-12-03 05:00:00|10485|10409|10516|10514|10530|10529|10402|10397|1873268
1417669200000|2014-12-04 05:00:00|10558|10499|10508|10503|10558|10542|10481|10480|2867184
1417755600000|2014-12-05 05:00:00|10581|10474|10520|10512|10593|10589|10492|10474|1408258
1418014800000|2014-12-08 05:00:00|10613|10357|10588|10587|10615|10613|10466|10357|1600985
1418101200000|2014-12-09 05:00:00|10532|10444|10503|10500|10568|10563|10460|10444|1588533
1418187600000|2014-12-10 05:00:00|10544|10429|10427|10426|10577|10576|10423|10422|1881253
1418274000000|2014-12-11 05:00:00|10408|10370|10457|10451|10575|10573|10408|10370|1885871
1418360400000|2014-12-12 05:00:00|10441|10351|10317|10316|10477|10472|10313|10312|1829888
1418619600000|2014-12-15 05:00:00|10450|10325|10306|10305|10450|10435|10216|10213|1608450
1418706000000|2014-12-16 05:00:00|10346|10257|10313|10304|10444|10442|10259|10256|1769256
1418792400000|2014-12-17 05:00:00|10380|10261|10441|10439|10463|10448|10293|10261|1965615
1418878800000|2014-12-18 05:00:00|10605|10532|10597|10591|10605|10594|10470|10468|1767292
1418965200000|2014-12-19 05:00:00|10657|10560|10580|10570|10670|10659|10541|10540|2718234
1419224400000|2014-12-22 05:00:00|10645|10541|10631|10630|10669|10662|10564|10541|875510
1419310800000|2014-12-23 05:00:00|10688|10645|10694|10693|10731|10729|10628|10620|832141
1419397200000|2014-12-24 05:00:00|10772|10664|10673|10672|10772|10723|10663|10661|421271
1419570000000|2014-12-26 05:00:00|10737|10647|10671|10670|10737|10722|10669|10647|464264
1419829200000|2014-12-29 05:00:00|10710|10599|10697|10696|10760|10757|10654|10599|589774
1419915600000|2014-12-30 05:00:00|10722|10637|10696|10694|10722|10714|10646|10633|744221
1420002000000|2014-12-31 05:00:00|10795|10709|10587|10586|10799|10726|10586|10583|742350
1420174800000|2015-01-02 05:00:00|10695|10625|10544|10543|10695|10664|10495|10494|1007657
1420434000000|2015-01-05 05:00:00|10563|10478|10423|10420|10563|10522|10387|10385|1308847
1420520400000|2015-01-06 05:00:00|10407|10344|10327|10326|10469|10468|10305|10304|1793010
1420606800000|2015-01-07 05:00:00|10505|10291|10500|10498|10507|10505|10366|10291|1271963
1420693200000|2015-01-08 05:00:00|10616|10528|10716|10715|10724|10722|10578|10528|1348263
1420779600000|2015-01-09 05:00:00|10753|10661|10588|10586|10753|10736|10583|10579|1123962
1421038800000|2015-01-12 05:00:00|10633|10536|10522|10521|10640|10609|10496|10494|1245370
1421125200000|2015-01-13 05:00:00|10629|10592|10536|10534|10725|10722|10465|10464|1741174
1421211600000|2015-01-14 05:00:00|10397|10230|10376|10375|10499|10496|10299|10230|1747681
1421298000000|2015-01-15 05:00:00|10448|10360|10425|10422|10464|10462|10342|10333|1243428
1421384400000|2015-01-16 05:00:00|10485|10389|10652|10651|10669|10666|10424|10389|1682556
1421730000000|2015-01-20 05:00:00|10718|10660|10584|10583|10733|10724|10494|10492|1823091
1421816400000|2015-01-21 05:00:00|10581|10515|10506|10502|10605|10603|10462|10458|2182734
1421902800000|2015-01-22 05:00:00|10751|10633|10813|10812|10824|10822|10530|10519|2790754
1421989200000|2015-01-23 05:00:00|10800|10766|10696|10694|10812|10803|10694|10692|1545132
1422248400000|2015-01-26 05:00:00|10700|10628|10707|10706|10724|10722|10646|10628|1544038
1422334800000|2015-01-27 05:00:00|10684|10570|10605|10604|10684|10669|10573|10570|1376159
1422421200000|2015-01-28 05:00:00|10696|10650|10459|10458|10701|10697|10453|10450|1878515
1422507600000|2015-01-29 05:00:00|10501|10429|10454|10453|10509|10497|10352|10350|2312739
1422594000000|2015-01-30 05:00:00|10335|10206|10281|10280|10412|10410|10228|10206|2612994
1422853200000|2015-02-02 05:00:00|10347|10266|10458|10457|10463|10460|10198|10192|1602665
1422939600000|2015-02-03 05:00:00|10543|10458|10604|10603|10609|10608|10453|10451|2028526
1423026000000|2015-02-04 05:00:00|10611|10508|10671|10670|10737|10736|10567|10508|1905625
1423112400000|2015-02-05 05:00:00|10744|10609|10741|10739|10748|10747|10651|10609|1407638
1423198800000|2015-02-06 05:00:00|10744|10737|10719|10718|10808|10806|10692|10690|2032899
1423458000000|2015-02-09 05:00:00|10578|10517|10578|10577|10621|10609|10519|10515|1871461
1423544400000|2015-02-10 05:00:00|10673|10614|10652|10651|10678|10676|10600|10598|1311579
1423630800000|2015-02-11 05:00:00|10669|10633|10777|10776|10794|10792|10644|10626|1378995
1423717200000|2015-02-12 05:00:00|10821|10739|10801|10800|10821|10816|10760|10739|1777436
1423803600000|2015-02-13 05:00:00|10805|10750|10800|10799|10841|10837|10785|10750|1963460
1424149200000|2015-02-17 05:00:00|10929|10834|10800|10799|10929|10849|10796|10795|2910028
1424235600000|2015-02-18 05:00:00|10825|10717|10801|10799|10825|10809|10751|10717|1323509
1424322000000|2015-02-19 05:00:00|10838|10733|10797|10796|10838|10825|10765|10733|1868975
1424408400000|2015-02-20 05:00:00|10818|10721|10783|10782|10818|10808|10676|10674|1764476
1424667600000|2015-02-23 05:00:00|10779|10720|10706|10705|10779|10763|10675|10674|1511162
1424754000000|2015-02-24 05:00:00|10718|10663|10756|10755|10794|10790|10703|10661|1201143
1424840400000|2015-02-25 05:00:00|10800|10702|10692|10691|10800|10773|10688|10687|1599477
1424926800000|2015-02-26 05:00:00|10697|10659|10784|10783|10804|10803|10681|10659|2341486
1425013200000|2015-02-27 05:00:00|10769|10748|10742|10741|10826|10814|10732|10731|1577888
1425272400000|2015-03-02 05:00:00|10769|10721|10788|10786|10796|10795|10729|10721|1033651
1425358800000|2015-03-03 05:00:00|10799|10726|10742|10741|10799|10774|10690|10689|802534
1425445200000|2015-03-04 05:00:00|10708|10667|10689|10688|10730|10729|10668|10667|1238503
1425531600000|2015-03-05 05:00:00|10716|10664|10759|10758|10770|10769|10683|10664|1092694
1425618000000|2015-03-06 05:00:00|10744|10551|10580|10579|10763|10760|10572|10551|1699799
1425873600000|2015-03-09 04:00:00|10632|10556|10669|10668|10699|10698|10596|10556|944880
1425960000000|2015-03-10 04:00:00|10647|10535|10476|10475|10647|10569|10473|10472|1324529
1426046400000|2015-03-11 04:00:00|10598|10494|10569|10568|10605|10604|10482|10470|1472244
1426132800000|2015-03-12 04:00:00|10647|10612|10782|10781|10785|10784|10637|10612|1121861
1426219200000|2015-03-13 04:00:00|10774|10744|10670|10668|10774|10765|10627|10625|1280469
1426478400000|2015-03-16 04:00:00|10763|10689|10891|10890|10908|10907|10755|10689|1606692
1426564800000|2015-03-17 04:00:00|10842|10811|10876|10875|10908|10907|10770|10767|1242567
1426651200000|2015-03-18 04:00:00|10891|10858|10952|10951|10980|10979|10772|10769|1516129
1426737600000|2015-03-19 04:00:00|10982|10915|10910|10909|10982|10975|10874|10870|1003140
1426824000000|2015-03-20 04:00:00|10979|10914|10975|10974|11025|11023|10921|10914|2357348
1427083200000|2015-03-23 04:00:00|10963|10910|10962|10960|11050|11047|10954|10910|1097621
1427169600000|2015-03-24 04:00:00|11007|10902|10922|10921|11007|10985|10913|10902|875742
1427256000000|2015-03-25 04:00:00|10941|10893|10760|10758|10941|10930|10756|10755|1269688
1427342400000|2015-03-26 04:00:00|10759|10712|10680|10678|10761|10739|10646|10643|1132114
1427428800000|2015-03-27 04:00:00|10673|10641|10710|10709|10727|10726|10640|10634|1073818
1427688000000|2015-03-30 04:00:00|10806|10768|10962|10961|10968|10967|10770|10768|1663800
1427774400000|2015-03-31 04:00:00|10959|10860|10814|10813|10959|10890|10792|10790|1358776
1427860800000|2015-04-01 04:00:00|10868|10755|10715|10714|10868|10795|10683|10679|1411885
1427947200000|2015-04-02 04:00:00|10754|10663|10774|10772|10788|10785|10709|10663|833841
1428292800000|2015-04-06 04:00:00|10733|10693|10816|10813|10866|10864|10683|10676|816969
1428379200000|2015-04-07 04:00:00|10860|10734|10860|10734|10860|10852|10736|10734|1026736
1428465600000|2015-04-08 04:00:00|10860|10539|10830|10600|10860|10767|10675|10505|1211664
1428552000000|2015-04-09 04:00:00|10789|10677|10732|10677|10789|10784|10677|10677|957207
1428638400000|2015-04-10 04:00:00|10830|10521|10855|10603|10855|10779|10706|10505|700713
1428897600000|2015-04-13 04:00:00|10833|10701|10833|10701|10833|10833|10701|10701|861984
1428984000000|2015-04-14 04:00:00|10860|10704|10860|10704|10860|10860|10709|10704|1062280
1429070400000|2015-04-15 04:00:00|10850|10800|10876|10800|10876|10875|10801|10800|1626135
1429156800000|2015-04-16 04:00:00|10901|10700|10901|10775|10901|10901|10746|10700|1464315
1429243200000|2015-04-17 04:00:00|10775|10658|10775|10477|10775|10751|10477|10477|2830184
1429502400000|2015-04-20 04:00:00|10703|10584|10603|10584|10703|10703|10586|10584|2000185
1429588800000|2015-04-21 04:00:00|10525|10400|10217|10191|10525|10523|10157|10156|5056991
1429675200000|2015-04-22 04:00:00|10239|10083|10225|10140|10239|10216|10084|10083|3804494
1429761600000|2015-04-23 04:00:00|10399|10135|10348|10150|10399|10398|10150|10135|2641488
1429848000000|2015-04-24 04:00:00|10423|10270|10423|10270|10423|10423|10276|10270|1797186
1430107200000|2015-04-27 04:00:00|10540|10304|10540|10304|10540|10539|10304|10304|2021937
1430193600000|2015-04-28 04:00:00|10431|10273|10431|10273|10431|10430|10275|10273|1601892
1430280000000|2015-04-29 04:00:00|10368|10221|10368|10221|10368|10344|10222|10221|1656753
1430366400000|2015-04-30 04:00:00|10300.68|10094|10159|10076|10300.68|10296|10078|10076|2523613
1430452800000|2015-05-01 04:00:00|10238|10111|10238|10111|10238|10220|10150|10111|1499065
1430712000000|2015-05-04 04:00:00|10268|10200|10268|10200|10268|10267|10213|10200|1223316
1430798400000|2015-05-05 04:00:00|10278|10171|10278|10171|10278|10277|10182|10171|1391119
1430884800000|2015-05-06 04:00:00|10253|10096|10253|10096|10253|10253|10097|10096|1443245
1430971200000|2015-05-07 04:00:00|10367|9970|10430|10181|10470|10280|10131|9939|1250709
1431057600000|2015-05-08 04:00:00|10410|10327|10410|10327|10410|10408|10329|10327|1101860
1431316800000|2015-05-11 04:00:00|10373|10173|10373|10148|10373|10314|10148|10148|4128582
1431403200000|2015-05-12 04:00:00|10222|10113|10222|10162|10222|10214|10115|10113|1719904
1431489600000|2015-05-13 04:00:00|10247|10140|10247|10140|10247|10247|10145|10140|1337054
1431576000000|2015-05-14 04:00:00|10294|10239.5|10290|10239.5|10294|10294|10242|10239.5|1328804
1431662400000|2015-05-15 04:00:00|10317|10250.1|10317|10250.1|10317|10316|10251|10250.1|1170567
1431921600000|2015-05-18 04:00:00|10340.5|10270|10340.5|10280|10340.5|10340|10278|10270|1122428
1432008000000|2015-05-19 04:00:00|10391|10331|10391|10331|10391|10390|10333|10331|1411614
1432094400000|2015-05-20 04:00:00|10412|10352|10370|10352|10412|10411|10356|10352|1537024
1432180800000|2015-05-21 04:00:00|10380|10304|10308|10304|10380|10379|10305|10304|1292658
1432267200000|2015-05-22 04:00:00|10337|10271|10337|10271|10337|10336|10273|10271|1197000
1432612800000|2015-05-26 04:00:00|10270|10146|10270|10146|10270|10263|10146|10146|1197983
1432699200000|2015-05-27 04:00:00|10249|10057.1|10234|10057.1|10249|10247|10151|10057.1|1020472
1432785600000|2015-05-28 04:00:00|10222|10165|10218|10217|10222|10221|10166|10165|967461
1432872000000|2015-05-29 04:00:00|10228|10103|10228|10103|10228|10218|10104|10103|1299917
1433131200000|2015-06-01 04:00:00|10208|10095|10208|10095|10208|10178|10096|10095|1082857
1433217600000|2015-06-02 04:00:00|10104|10022|10104|10022|10104|10097|10023|10022|2028524
1433304000000|2015-06-03 04:00:00|10139|10029|10139|10029|10139|10138|10031|10029|1507413
1433390400000|2015-06-04 04:00:00|10123|9997|10123|9997|10123|10122|9998|9997|1357371
1433476800000|2015-06-05 04:00:00|10089|9928|10089|9928|10089|10079|9928|9928|1474100
1433736000000|2015-06-08 04:00:00|9909|9773|9867|9773|9909|9902|9774|9773|2076957
1433822400000|2015-06-09 04:00:00|9844|9754|9808|9754|9844|9843|9760|9754|1528656
1433908800000|2015-06-10 04:00:00|9964|9778|9992|9778|9992|9988|9778|9778|1582587
1433995200000|2015-06-11 04:00:00|10029.99|9829|10029.99|9829|10029.99|10029|9908|9829|1430431
1434081600000|2015-06-12 04:00:00|10000|9894|10000|9894|10000|9984|9895|9894|1144150
1434340800000|2015-06-15 04:00:00|9934|9821.5|9934|9821.5|9934|9933|9823|9821.5|1210241
1434427200000|2015-06-16 04:00:00|9977|9839|9977|9839|9977|9976|9855|9839|1170501
1434513600000|2015-06-17 04:00:00|10018|9907|10018|9907|10018|10017|9915|9907|1032705
1434600000000|2015-06-18 04:00:00|10170|9992|10152|10101|10170|10169|10010|9992|1857751
1434686400000|2015-06-19 04:00:00|10144|10102|10144|9980|10144|10144|9927|9926.57|2461847
1434945600000|2015-06-22 04:00:00|10053.8|9981|10053.8|9981|10053.8|10053|9982|9981|1016735
1435032000000|2015-06-23 04:00:00|10059.99|9919|10059.99|9919|10059.99|10059|9947|9919|830095
1435118400000|2015-06-24 04:00:00|10000|9878|10000|9878|10000|9990|9879|9878|1162390
1435204800000|2015-06-25 04:00:00|9953|9774|9817|9774|9953|9953|9774|9774|1147667
1435291200000|2015-06-26 04:00:00|9856|9772|9856|9795|9856|9855|9775|9772|1519208
1435550400000|2015-06-29 04:00:00|9764|9610|9764|9616|9764|9747|9611|9610|1463738
1435636800000|2015-06-30 04:00:00|9711|9586|9711|9586|9711|9710|9588|9586|2084158
1435723200000|2015-07-01 04:00:00|9865|9822|10013|9852|10160|10150|9845|9822|2913631
1435809600000|2015-07-02 04:00:00|10046|9900|9999|9925|10046|10045|9908|9900|1639103
1436155200000|2015-07-06 04:00:00|10021|9638|10039|9894|10040|9911|9824|9634|1464399
1436241600000|2015-07-07 04:00:00|10055|9704|10002|9726|10090|10015|9831|9697|2308354
1436328000000|2015-07-08 04:00:00|10055|9699|10089|9840|10090|9946|9865|9699|1915811
1436414400000|2015-07-09 04:00:00|10045|9987|10099|10015|10099|10097|9988|9987|2694320
1436500800000|2015-07-10 04:00:00|10203|9813|10120|9924|10203|10122|10069|9813|958625
1436760000000|2015-07-13 04:00:00|10295|10040|10250|10115|10296|10242|10180|10040|1850719
1436846400000|2015-07-14 04:00:00|10259|10192|10259|10192|10259|10258|10201|10192|974428
1436932800000|2015-07-15 04:00:00|10288|10199|10288|10199|10288|10258|10207|10199|1337817
1437019200000|2015-07-16 04:00:00|10376|10286|10376|10286|10376|10362|10297|10286|1737511
1437105600000|2015-07-17 04:00:00|10340|10270|10340|10270|10340|10329|10271|10270|1143024
1437364800000|2015-07-20 04:00:00|10307.8|10252|10290|10252|10307.8|10303|10253|10252|1466641
1437451200000|2015-07-21 04:00:00|10459|10212|10500|10212|10500|10480|10215|10212|2957682
1437537600000|2015-07-22 04:00:00|10586|10249|10586|10118|10586|10585|10420|10118|1812160
1437624000000|2015-07-23 04:00:00|10559|10464|10559|10464|10559|10558|10490|10464|1289699
1437710400000|2015-07-24 04:00:00|10603|10495|10603|10495|10603|10555|10499|10495|1216380
1437969600000|2015-07-27 04:00:00|10598|10419|10598|10419|10598|10598|10455|10419|1687866
1438056000000|2015-07-28 04:00:00|10624|10518|10624|10518|10624|10624|10518|10518|1484441
1438142400000|2015-07-29 04:00:00|10660|10571|10660|10571|10660|10659|10579|10571|1324410
1438228800000|2015-07-30 04:00:00|10664.62|10592|10664.62|10592|10664.62|10664|10597|10592|814930
1438315200000|2015-07-31 04:00:00|10700|10602|10709|10602|10709|10701|10603|10602|1172603
1438574400000|2015-08-03 04:00:00|10694|10599|10694|10599|10694|10691|10600|10599|1196115
1438660800000|2015-08-04 04:00:00|10710.99|10624.5|10699|10624.5|10710.99|10710|10624.5|10624.5|1674101
1438747200000|2015-08-05 04:00:00|10726|10530|10620|10530|10747|10734|10583|10530|2397627
1438833600000|2015-08-06 04:00:00|10630|10492|10570|10492|10630|10627|10493|10492|1235575
1438920000000|2015-08-07 04:00:00|10570|10476|10570|10476|10570|10557|10476|10476|1080114
1439179200000|2015-08-10 04:00:00|10661|10558|10600|10558|10661|10658|10559|10558|1549747
1439265600000|2015-08-11 04:00:00|10599|10468|10599|10468|10599|10598|10468|10468|1249845
1439352000000|2015-08-12 04:00:00|10583.35|10405|10583.35|10405|10583.35|10563|10406|10405|1444552
1439438400000|2015-08-13 04:00:00|10737|10434|10770|10557|10770|10766|10458|10434|2815905
1439524800000|2015-08-14 04:00:00|10788|10675|10788|10675|10788|10787|10683|10675|1164414
1439784000000|2015-08-17 04:00:00|10789|10649|10789|10649|10789|10789|10650|10649|997722
1439870400000|2015-08-18 04:00:00|10798|10679|10780|10761|10798|10797|10730|10679|684440
1439956800000|2015-08-19 04:00:00|10805|10647|10722|10680|10805|10803|10648|10647|1002590
1440043200000|2015-08-20 04:00:00|10722|10566|10648|10566|10722|10663|10570|10566|1221256
1440129600000|2015-08-21 04:00:00|10640|10359|10533|10286|10640|10564|10293|10286|1804429
1440388800000|2015-08-24 04:00:00|10223|9591|10223|9521|10223|10223|9549|9521|4670551
1440475200000|2015-08-25 04:00:00|10288|9895|10236|9764|10288|10172|9765|9764|2337492
1440561600000|2015-08-26 04:00:00|9968|9759|10029|9759|10029|10026|9759|9759|2023428
1440648000000|2015-08-27 04:00:00|10172|9979|10172|10140|10172|10172|9980|9979|2263494
1440734400000|2015-08-28 04:00:00|10122|9980|10122|10001|10122|10114|9982|9980|1318715
1440993600000|2015-08-31 04:00:00|10043|9932|10043|9932|10043|10009|9934|9932|1483299
1441080000000|2015-09-01 04:00:00|9855|9716|9855|9716|9855|9853|9724|9716|2109573
1441166400000|2015-09-02 04:00:00|9893.99|9749|9893.99|9751|9893.99|9893|9789|9749|1331259
1441252800000|2015-09-03 04:00:00|10011|9893|9999|9925|10011|10010|9902|9893|1662418
1441339200000|2015-09-04 04:00:00|9876|9759|9864|9776|9876|9860|9729|9729|1555041
1441684800000|2015-09-08 04:00:00|9969|9850|9969|9930|9969|9968|9850|9850|1652284
1441771200000|2015-09-09 04:00:00|10047|9830|10047|9830|10047|10044|9831|9830|1281524
1441857600000|2015-09-10 04:00:00|9975|9777|9975|9777|9975|9975|9777|9777|1298313
1441944000000|2015-09-11 04:00:00|9952|9818|9952|9818|9952|9951|9829|9818|1055943
1442203200000|2015-09-14 04:00:00|10124|9737|9934|9819|10186|9969|9878|9737|1177824
1442289600000|2015-09-15 04:00:00|10138|9750|10151|10081|10186|10114|9935|9737|1417401
1442376000000|2015-09-16 04:00:00|10208|10053|10208|10053|10208|10207|10053|10053|1751502
1442462400000|2015-09-17 04:00:00|10313|10125|10313|10125|10313|10313|10151|10125|1485798
1442548800000|2015-09-18 04:00:00|10091|9995|10037|9944|10091|10087|9945|9944|3577345
1442808000000|2015-09-21 04:00:00|10176|9787|10117|9821|10176|10141|10020|9761|1697990
1442894400000|2015-09-22 04:00:00|9965|9868|9965|9868|9965|9962|9869|9868|2011203
1442980800000|2015-09-23 04:00:00|9965|9848|9965|9848|9965|9934|9850|9848|1618577
1443067200000|2015-09-24 04:00:00|9923|9832|9923|9832|9923|9922|9834|9832|1892552
1443153600000|2015-09-25 04:00:00|10061|9848|10061|9851|10061|10061|9931|9848|1519554
1443412800000|2015-09-28 04:00:00|10026|9877|10026|9877|10026|10023|9879|9877|2141722
1443499200000|2015-09-29 04:00:00|9961|9821|9961|9825|9961|9960|9821|9821|1790399
1443585600000|2015-09-30 04:00:00|10049|9968|10049|9900|10049|10049|9928|9900|2039879
1443672000000|2015-10-01 04:00:00|9997|9762|9880|9718.45|9997|9969|9719|9718.45|2521975
1443758400000|2015-10-02 04:00:00|10003|9718|10003|9718|10003|10002|9719|9718|2087219
1444017600000|2015-10-05 04:00:00|10191|10003|10191|10152|10191|10191|10035|10003|1336457
1444104000000|2015-10-06 04:00:00|10186|10090|10186|10090|10186|10162|10090|10090|1070616
1444190400000|2015-10-07 04:00:00|10246|10128|10246|10128|10246|10245|10144|10128|1071155
1444276800000|2015-10-08 04:00:00|10321|10156|10321|10280|10321|10321|10181|10156|978983
1444363200000|2015-10-09 04:00:00|10375|10263|10338|10263|10375|10370|10264|10263|953160
1444622400000|2015-10-12 04:00:00|10400|10265|10400|10268|10400|10399|10267|10265|798349
1444708800000|2015-10-13 04:00:00|10399|10300|10399|10300|10399|10395|10322|10300|1008705
1444795200000|2015-10-14 04:00:00|10373|10269|10373|10269|10373|10371|10269|10269|1275844
1444881600000|2015-10-15 04:00:00|10500|10326|10500|10326|10500|10495|10326|10326|1256703
1444968000000|2015-10-16 04:00:00|10597|10504|10597|10504|10597|10592|10505|10504|1485805
1445227200000|2015-10-19 04:00:00|10647|10481|10635|10481|10647|10645|10531|10481|2021556
1445313600000|2015-10-20 04:00:00|10849|10700|10942|10877|11007|11000|10793|10700|2645712
1445400000000|2015-10-21 04:00:00|11134|10895|11188|10935|11188|11187|10949|10895|2656365
1445486400000|2015-10-22 04:00:00|11266|11070|11293|11232|11293|11292|11085|11070|2045815
1445572800000|2015-10-23 04:00:00|11313|11190|11313|11200|11313|11300|11193|11190|1884234
1445832000000|2015-10-26 04:00:00|11299|11220|11299|11220|11299|11297|11222|11220|1368677
1445918400000|2015-10-27 04:00:00|11376|11212|11376|11323|11376|11373|11225|11212|1727273
1446004800000|2015-10-28 04:00:00|11432.01|11308|11432.01|11308|11432.01|11432|11310|11308|1483911
1446091200000|2015-10-29 04:00:00|11477|11368.5|11477|11368.5|11477|11477|11369|11368.5|1529743
1446177600000|2015-10-30 04:00:00|11461|11288.25|11394|11288.25|11461|11445|11290|11288.25|1660817
1446440400000|2015-11-02 05:00:00|11400|11289|11400|11289|11400|11398|11332|11289|1472188
1446526800000|2015-11-03 05:00:00|11414|11299|11369|11303|11414|11413|11339|11299|977694
1446613200000|2015-11-04 05:00:00|11436|11320|11436|11320|11436|11436|11320|11320|1301284
1446699600000|2015-11-05 05:00:00|11457|11384|11457|11384|11457|11456|11385|11384|1199401
1446786000000|2015-11-06 05:00:00|11535|11259|11364|11259|11535|11512|11260|11259|2240352
1447045200000|2015-11-09 05:00:00|11310|11208|11283|11208|11310|11306|11243|11208|1165744
1447131600000|2015-11-10 05:00:00|11410|11247|11410|11247|11410|11410|11262|11247|1168699
1447218000000|2015-11-11 05:00:00|11478|11377.61|11478|11377.61|11478|11477|11388|11377.61|1031477
1447304400000|2015-11-12 05:00:00|11419|11226|11300|11226|11419|11414|11227|11226|1613888
1447390800000|2015-11-13 05:00:00|11291|11183|11291|11183|11291|11290|11186|11183|1675603
1447650000000|2015-11-16 05:00:00|11291|11162|11291|11162|11291|11289|11165|11162|1336394
1447736400000|2015-11-17 05:00:00|11345|11243|11345|11274|11345|11344|11244|11243|1208222
1447822800000|2015-11-18 05:00:00|11500|11274|11500|11468|11500|11478|11284|11274|1282187
1447909200000|2015-11-19 05:00:00|11530|11413|11530|11460|11530|11530|11458|11413|829248
1447995600000|2015-11-20 05:00:00|11599|11508|11648|11560|11648|11646|11522|11508|1351665
1448254800000|2015-11-23 05:00:00|11615|11539|11615|11539|11615|11615|11539|11539|1071109
1448341200000|2015-11-24 05:00:00|11577|11471|11577|11487|11577|11575|11472|11471|1189418
1448427600000|2015-11-25 05:00:00|11552.57|11457|11552.57|11457|11552.57|11549|11457|11457|859739
1448600400000|2015-11-27 05:00:00|11516|11255|11483|11481|11516|11503|11437|11255|374772
1448859600000|2015-11-30 05:00:00|11550|11440|11550|11458|11550|11548|11441|11440|1364670
1448946000000|2015-12-01 05:00:00|11636|11457|11636|11525|11636|11634|11496|11457|1448950
1449032400000|2015-12-02 05:00:00|11607|11462|11493|11471|11607|11606|11463|11462|1284359
1449118800000|2015-12-03 05:00:00|11471|11104|11225|11129|11471|11414|11106|11104|3409769
1449205200000|2015-12-04 05:00:00|11411|11172|11411|11172|11411|11411|11172|11172|1733563
1449464400000|2015-12-07 05:00:00|11400|11288|11400|11347|11400|11396|11288|11288|1434046
1449550800000|2015-12-08 05:00:00|11300|11100|11300|11100|11300|11298|11172|11100|1529207
1449637200000|2015-12-09 05:00:00|11289|11020|11289|11020|11289|11289|11083|11020|1308792
1449723600000|2015-12-10 05:00:00|11175|11025|11175|11025|11175|11174|11031|11025|1250040
1449810000000|2015-12-11 05:00:00|11096|10917|11000|10917|11096|11093|10942|10917|1428594
1450069200000|2015-12-14 05:00:00|11203|10967.08|11203|10967.08|11203|11202|10992|10967.08|1970950
1450155600000|2015-12-15 05:00:00|11371.6|11171|11371.6|11171|11371.6|11370|11177|11171|1802911
1450242000000|2015-12-16 05:00:00|11484|11308|11484|11308|11484|11482|11320|11308|1393327
1450328400000|2015-12-17 05:00:00|11479|11300|11326|11300|11479|11478|11300|11300|1803814
1450414800000|2015-12-18 05:00:00|11350|11007|11025|11007|11350|11350|11007|11007|3554479
1450674000000|2015-12-21 05:00:00|11143|11002|11143|11002|11143|11142|11002|11002|1032676
1450760400000|2015-12-22 05:00:00|11262.99|11085|11262.99|11085|11262.99|11261|11086|11085|1280874
1450846800000|2015-12-23 05:00:00|11325|11227|11325|11227|11325|11322|11227|11227|1016620
1450933200000|2015-12-24 05:00:00|11374|11274|11324|11321|11374|11373|11274|11274|340408
1451278800000|2015-12-28 05:00:00|11351|11266|11351|11266|11351|11351|11268|11266|511856
1451365200000|2015-12-29 05:00:00|11519|11392|11519|11392|11519|11518|11431|11392|678947
1451451600000|2015-12-30 05:00:00|11527|11415|11527|11415|11527|11526|11415|11415|469313
1451538000000|2015-12-31 05:00:00|11432|11283|11285|11284|11432|11426|11284|11283|618564
1451883600000|2016-01-04 05:00:00|11286|10873|11050|10997|11286|11096|10876|10873|1991948
1451970000000|2016-01-05 05:00:00|11073|10954|11073|10954|11073|11072|10969|10954|1468786
1452056400000|2016-01-06 05:00:00|11047|10857|11047|10905|11047|10973|10858|10857|1283763
1452142800000|2016-01-07 05:00:00|10904|10603|10904|10603|10904|10839|10604|10603|1777336
1452229200000|2016-01-08 05:00:00|10755|10550|10755|10550|10755|10751|10584|10550|1479904
1452488400000|2016-01-11 05:00:00|10728|10562|10728|10562|10728|10726|10565|10562|1188229
1452574800000|2016-01-12 05:00:00|10820|10659|10820|10659|10820|10819|10661|10659|1604469
1452661200000|2016-01-13 05:00:00|10883|10583|10883|10583|10883|10864|10584|10583|2260406
1452747600000|2016-01-14 05:00:00|10801|10586|10801|10586|10801|10799|10594|10586|1407654
1452834000000|2016-01-15 05:00:00|10696.2|10328|10696.2|10362|10696.2|10568|10407|10328|1899090
1453179600000|2016-01-19 05:00:00|10667|10532|10667|10510|10667|10667|10530|10510|1979594
1453266000000|2016-01-20 05:00:00|10517|10268|10400|10365|10517|10494|10268|10268|2704795
1453352400000|2016-01-21 05:00:00|10510|10123|10510|10123|10510|10505|10134|10123|2611444
1453438800000|2016-01-22 05:00:00|10390|10208|10390|10208|10390|10384|10211|10208|2028810
1453698000000|2016-01-25 05:00:00|10340|10155|10340|10155|10340|10340|10156|10155|2136392
1453784400000|2016-01-26 05:00:00|10400|10176|10400|10202|10400|10399|10220|10176|1609007
1453870800000|2016-01-27 05:00:00|10475|10273|10475|10273|10475|10474|10274|10273|1290659
1453957200000|2016-01-28 05:00:00|10481.7|10304|10481.7|10304|10481.7|10480|10306|10304|1026844
1454043600000|2016-01-29 05:00:00|10707|10447|10707|10447|10707|10705|10491|10447|1343826
1454302800000|2016-02-01 05:00:00|10735|10521|10735|10521|10735|10734|10623|10521|1526651
1454389200000|2016-02-02 05:00:00|10708|10550|10708|10550|10708|10708|10551|10550|1347313
1454475600000|2016-02-03 05:00:00|10751|10474|10751|10474|10751|10750|10478|10474|1572697
1454562000000|2016-02-04 05:00:00|10757|10599|10749|10599|10757|10755|10662|10599|1262359
1454648400000|2016-02-05 05:00:00|10800|10601|10800|10601|10800|10796|10601|10601|2188675
1454907600000|2016-02-08 05:00:00|10600|10393|10600|10393|10600|10596|10394|10393|2767388
1454994000000|2016-02-09 05:00:00|10614|10377|10614|10377|10614|10613|10463|10377|1611106
1455080400000|2016-02-10 05:00:00|10764.7|10560|10764.7|10560|10764.7|10762|10566|10560|1273134
1455166800000|2016-02-11 05:00:00|10568|10307.01|10610|10307.01|10610|10456|10309|10307.01|1925448
1455253200000|2016-02-12 05:00:00|10758|10418|10758|10418|10758|10757|10485|10418|1551499
1455598800000|2016-02-16 05:00:00|10850|10661|10850|10661|10850|10846|10664|10661|1834695
1455685200000|2016-02-17 05:00:00|10926|10737|10926|10737|10926|10926|10775|10737|1444290
1455771600000|2016-02-18 05:00:00|10913.5|10857.7|10913.5|10857.7|10913.5|10911|10862|10857.7|1327656
1455858000000|2016-02-19 05:00:00|10885|10783|10885|10783|10885|10870|10783|10783|1274527
1456117200000|2016-02-22 05:00:00|10953|10809|10953|10809|10953|10950|10859|10809|1622869
1456203600000|2016-02-23 05:00:00|10881|10763|10881|10763|10881|10880|10765|10763|1173506
1456290000000|2016-02-24 05:00:00|10880|10667|10880|10848|10880|10879|10669|10667|1180316
1456376400000|2016-02-25 05:00:00|10927|10822|10927|10822|10927|10926|10827|10822|1064147
1456462800000|2016-02-26 05:00:00|11000|10825|10906|10825|11000|11000|10827|10825|1418682
1456722000000|2016-02-29 05:00:00|10872|10739|10872|10750|10872|10862|10740|10739|1587153
1456808400000|2016-03-01 05:00:00|11020|10752|11020|10752|11020|11009|10805|10752|1257703
1456894800000|2016-03-02 05:00:00|11044|10968|11044|10968|11044|11043|10969|10968|1187063
1456981200000|2016-03-03 05:00:00|11028|10900|11028|10863|11028|11016|10865|10863|1478491
1457067600000|2016-03-04 05:00:00|11244|10906|11244|10906|11244|11057|10910|10906|1065682
1457326800000|2016-03-07 05:00:00|11049|10956|11049|10956|11049|11048|10969|10956|982535
1457413200000|2016-03-08 05:00:00|11158|10926|11158|10926|11158|11156|10960|10926|1454525
1457499600000|2016-03-09 05:00:00|11170|11083|11170|11083|11170|11169|11084|11083|1135546
1457586000000|2016-03-10 05:00:00|11236|11095|11236|11058|11236|11234|11058|11058|1366126
1457672400000|2016-03-11 05:00:00|11367|11213|11367|11213|11367|11366|11213|11213|1536964
1457928000000|2016-03-14 04:00:00|11380|11223.26|11380|11223.26|11380|11369|11228|11223.26|1339707
1458014400000|2016-03-15 04:00:00|11438|11207.68|11438|11301|11438|11437|11220|11207.68|1182235
1458100800000|2016-03-16 04:00:00|11501|11350|11501|11350|11501|11500|11355|11350|1110827
1458187200000|2016-03-17 04:00:00|11616.67|11444|11616.67|11444|11616.67|11616|11448|11444|1150686
1458273600000|2016-03-18 04:00:00|11600|11477|11600|11477|11600|11590|11477|11477|2249146
1458532800000|2016-03-21 04:00:00|11632|11532|11632|11532|11632|11631|11541|11532|888441
1458619200000|2016-03-22 04:00:00|11678|11554|11678|11554|11678|11678|11571|11554|1108715
1458705600000|2016-03-23 04:00:00|11641|11505|11641|11505|11641|11639|11508|11505|1119505
1458792000000|2016-03-24 04:00:00|11592|11467|11592|11467|11592|11581|11467|11467|1153790
1459137600000|2016-03-28 04:00:00|11623|11557|11641|11557|11641|11640|11561|11557|610787
1459224000000|2016-03-29 04:00:00|11687|11577|11687|11577|11687|11687|11579|11577|918907
1459310400000|2016-03-30 04:00:00|11770|11641|11770|11641|11770|11769|11676|11641|900021
1459396800000|2016-03-31 04:00:00|11852|11649|11852|11649|11852|11757|11651|11649|790481
1459483200000|2016-04-01 04:00:00|11755|11591|11755|11591|11755|11755|11598|11591|1120152
1459742400000|2016-04-04 04:00:00|11828|11717|11828|11717|11828|11827|11719|11717|839910
1459828800000|2016-04-05 04:00:00|11784|11602|11784|11613|11784|11780|11603|11602|908924
1459915200000|2016-04-06 04:00:00|11638.44|11463|11638.44|11580|11638.44|11636|11499|11463|1348067
1460001600000|2016-04-07 04:00:00|11593|11436|11450|11436|11593|11525|11436|11436|954641
1460088000000|2016-04-08 04:00:00|11601|11450|11601|11450|11601|11597|11493|11450|675467
1460347200000|2016-04-11 04:00:00|11628|11473|11628|11473|11628|11622|11474|11473|902212
1460433600000|2016-04-12 04:00:00|11529|11413|11529|11413|11529|11528|11414|11413|1333172
1460520000000|2016-04-13 04:00:00|11618|11486.04|11618|11486.04|11618|11615|11490|11486.04|1154845
1460606400000|2016-04-14 04:00:00|11625|11510|11625|11510|11625|11590|11512|11510|1086855
1460692800000|2016-04-15 04:00:00|11662|11535|11625|11623|11662|11661|11540|11535|1106452
1460952000000|2016-04-18 04:00:00|11633|11543|11595|11551|11633|11630|11544|11543|1560403
1461038400000|2016-04-19 04:00:00|11682|11601|11724|11601|11724|11718|11610|11601|934343
1461124800000|2016-04-20 04:00:00|11668|11514|11668|11514|11668|11633|11517|11514|1590414
1461211200000|2016-04-21 04:00:00|11348|10825|10944|10890|11348|11348|10836|10825|4276056
1461297600000|2016-04-22 04:00:00|11117|10879|11117|10965|11117|11115|10913|10879|1631512
1461556800000|2016-04-25 04:00:00|11064.5|10951|11064.5|10951|11064.5|11057|10952|10951|1124248
1461643200000|2016-04-26 04:00:00|11092.99|10956|11050|10956|11092.99|11091|10958|10956|1270191
1461729600000|2016-04-27 04:00:00|11013|10888|11013|10888|11013|11000|10890|10888|1517392
1461816000000|2016-04-28 04:00:00|11120|10837|11071|10917|11120|11120|10844|10837|1067404
1461902400000|2016-04-29 04:00:00|11012|10769|11012|10769|11012|11012|10851|10769|1225358
1462161600000|2016-05-02 04:00:00|11127|11001|11127|11001|11127|11126|11024|11001|1088165
1462248000000|2016-05-03 04:00:00|11172|10762|11140|10952|11172|11069|10967|10762|973000
1462334400000|2016-05-04 04:00:00|11036|10868|11036|10900|11036|11019|10877|10868|1051365
1462420800000|2016-05-05 04:00:00|11116|11027|11116|11027|11116|11114|11027|11027|1339882
1462507200000|2016-05-06 04:00:00|11075|10973|11075|10973|11075|11059|10973|10973|1007194
1462766400000|2016-05-09 04:00:00|11100|11001|11105|11001|11105|11104|11023|11001|659221
1462852800000|2016-05-10 04:00:00|11138|11048|11230.5|11048|11230.5|11227|11100|11048|973935
1462939200000|2016-05-11 04:00:00|11312|11190.01|11312|11190.01|11312|11308|11191|11190.01|1191688
1463025600000|2016-05-12 04:00:00|11304|11163|11304|11163|11304|11304|11164|11163|1029986
1463112000000|2016-05-13 04:00:00|11301|11050|11301|11050|11301|11301|11236|11050|1286771
1463371200000|2016-05-16 04:00:00|11271|11194|11286|11194|11286|11286|11198|11194|873405
1463457600000|2016-05-17 04:00:00|11226|11010|11226|11010|11226|11194|11012|11010|1110346
1463544000000|2016-05-18 04:00:00|11068|10998|11189|10998|11189|11188|10999|10998|885497
1463630400000|2016-05-19 04:00:00|11102|10986|11102|10986|11102|11093|10987|10986|1320676
1463716800000|2016-05-20 04:00:00|11150|11048|11246|11053|11246|11244|11069|11048|1406123
1463976000000|2016-05-23 04:00:00|11219|11121|11219|11121|11219|11214|11122|11121|770707
1464062400000|2016-05-24 04:00:00|11250|11161|11350|11161|11350|11349|11175|11161|1037496
1464148800000|2016-05-25 04:00:00|11438|11333|11438|11333|11438|11437|11333|11333|908356
1464235200000|2016-05-26 04:00:00|11376|11301|11376|11301|11376|11374|11318|11301|908800
1464321600000|2016-05-27 04:00:00|11434|11355|11434|11355|11434|11434|11358|11355|781733
1464667200000|2016-05-31 04:00:00|11500|11184|11500|11184|11500|11499|11351|11184|1450301
1464753600000|2016-06-01 04:00:00|11487|11337|11487|11484|11487|11487|11345|11337|1059171
1464840000000|2016-06-02 04:00:00|11488.5|11421|11488.5|11421|11488.5|11488|11430|11421|876987
1464926400000|2016-06-03 04:00:00|11496|11328|11496|11328|11496|11496|11328|11328|812807
1465185600000|2016-06-06 04:00:00|11533|11412|11533|11412|11533|11528|11417|11412|1088673
1465272000000|2016-06-07 04:00:00|11501|11423|11501|11423|11501|11501|11424|11423|1405186
1465358400000|2016-06-08 04:00:00|11450|11355|11450|11355|11450|11425|11360|11355|991631
1465444800000|2016-06-09 04:00:00|11438.99|11353|11438.99|11353|11438.99|11438|11359|11353|698343
1465531200000|2016-06-10 04:00:00|11441|11327|11441|11327|11441|11440|11344|11327|891555
1465790400000|2016-06-13 04:00:00|11456|11200|11456|11200|11456|11447|11290|11200|1021143
1465876800000|2016-06-14 04:00:00|11325|11225|11279|11225|11325|11323|11226|11225|1226908
1465963200000|2016-06-15 04:00:00|11307|11169|11307|11169|11307|11307|11170|11169|870026
1466049600000|2016-06-16 04:00:00|11278.5|11101|11278.5|11101|11278.5|11277|11116|11101|863093
1466136000000|2016-06-17 04:00:00|11310|11133|11213|11133|11310|11292|11136|11133|1638395
1466395200000|2016-06-20 04:00:00|11359|11186|11359|11186|11359|11359|11213|11186|883034
1466481600000|2016-06-21 04:00:00|11315|11246|11315|11246|11315|11315|11250|11246|772005
1466568000000|2016-06-22 04:00:00|11307|11171.5|11307|11183|11307|11305|11172|11171.5|1227213
1466654400000|2016-06-23 04:00:00|11390|11253|11390|11253|11390|11387|11275|11253|843824
1466740800000|2016-06-24 04:00:00|11242|10932|11242|10860|11242|11236|10880|10860|1761946
1467000000000|2016-06-27 04:00:00|11083|10900|11083|10900|11083|11082|10934|10900|1428273
1467086400000|2016-06-28 04:00:00|11415|11114|11415|11144|11415|11414|11142|11108|1558025
1467172800000|2016-06-29 04:00:00|11685|11478.01|11685|11478.01|11685|11684|11479|11478.01|1665557
1467259200000|2016-06-30 04:00:00|12050|11683|11925|11683|12050|11925|11689|11683|1975715
1467345600000|2016-07-01 04:00:00|11930|11822.75|11930|11822.75|11930|11930|11823|11822.75|1015453
1467691200000|2016-07-05 04:00:00|11904|11802|11904|11802|11904|11902|11807|11802|1058966
1467777600000|2016-07-06 04:00:00|11897|11804.5|11897|11804.5|11897|11895|11808|11804.5|1045496
1467864000000|2016-07-07 04:00:00|11879|11705|11879|11730|11879|11878|11705|11705|930976
1467950400000|2016-07-08 04:00:00|11881|11751|11881|11751|11881|11881|11755|11751|890763
1468209600000|2016-07-11 04:00:00|11847|11791|11847|11791|11847|11847|11799|11791|697013
1468296000000|2016-07-12 04:00:00|11890|11767|11890|11767|11890|11875|11771|11767|764852
1468382400000|2016-07-13 04:00:00|11852|11792|11792|11792|11852|11849|11792|11792|785020
1468468800000|2016-07-14 04:00:00|11951|11838|11927|11838|11951|11901|11838|11838|783175
1468555200000|2016-07-15 04:00:00|11919|11838|11868|11838|11919|11893|11838|11838|982314
1468814400000|2016-07-18 04:00:00|11922|11736|11862|11736|11922|11881|11738|11736|1344794
1468900800000|2016-07-19 04:00:00|11738|11627|11738|11627|11738|11729|11662|11627|1078845
1468987200000|2016-07-20 04:00:00|11785|11694|11785|11715|11785|11762|11695|11694|1357284
1469073600000|2016-07-21 04:00:00|11900|11500|11679|11534|11900|11700|11511|11500|1482096
1469160000000|2016-07-22 04:00:00|11678|11587|11735|11587|11761|11757|11660|11587|809285
1469419200000|2016-07-25 04:00:00|11753|11647|11753|11745|11753|11752|11682|11647|831576
1469505600000|2016-07-26 04:00:00|11813|11700|11813|11700|11813|11811|11700|11700|1092924
1469592000000|2016-07-27 04:00:00|11750|11619|11750|11619|11750|11750|11629|11619|1296446
1469678400000|2016-07-28 04:00:00|11768.03|11590|11768.03|11681|11768.03|11768|11625|11590|987507
1469764800000|2016-07-29 04:00:00|11768|11613|11649|11613|11768|11766|11613|11613|1718637
1470024000000|2016-08-01 04:00:00|11690|11600|11690|11600|11690|11690|11607|11600|1237498
1470110400000|2016-08-02 04:00:00|11716|11651|11716|11651|11716|11716|11654|11651|840723
1470196800000|2016-08-03 04:00:00|11799|11700|11799|11700|11799|11799|11700|11700|1047002
1470283200000|2016-08-04 04:00:00|11845|11779|11845|11779|11845|11842|11780|11779|1168921
1470369600000|2016-08-05 04:00:00|11876|11796|11876|11796|11876|11867|11797|11796|878234
1470628800000|2016-08-08 04:00:00|11885|11770|11885|11770|11885|11883|11774|11770|947126
1470715200000|2016-08-09 04:00:00|11853|11809|11853|11809|11853|11853|11810|11809|757545
1470801600000|2016-08-10 04:00:00|11836|11782|11836|11782|11836|11835|11795|11782|724040
1470888000000|2016-08-11 04:00:00|11890|11836.5|11890|11836.5|11890|11886|11846|11836.5|699257
1470974400000|2016-08-12 04:00:00|11886|11837|11886|11837|11886|11881|11839|11837|504562
1471233600000|2016-08-15 04:00:00|11875|11808|11875|11808|11875|11873|11809|11808|558296
1471320000000|2016-08-16 04:00:00|11844|11663|11844|11663|11844|11836|11700|11663|856119
1471406400000|2016-08-17 04:00:00|11763|11661|11763|11661|11763|11763|11662|11661|953749
1471492800000|2016-08-18 04:00:00|11782|11705|11782|11705|11782|11778|11711|11705|769893
1471579200000|2016-08-19 04:00:00|11761|11687.27|11761|11687.27|11761|11761|11699|11687.27|779930
1471838400000|2016-08-22 04:00:00|11740|11631|11740|11671|11740|11719|11639|11631|904810
1471924800000|2016-08-23 04:00:00|11770|11661|11770|11661|11770|11765|11664|11661|694333
1472011200000|2016-08-24 04:00:00|11723.5|11597|11723.5|11597|11723.5|11723|11601|11597|740115
1472097600000|2016-08-25 04:00:00|11805|11698|11805|11750|11805|11805|11699|11698|615228
1472184000000|2016-08-26 04:00:00|11880|11664|11880|11664|11880|11879|11664|11664|1217500
1472443200000|2016-08-29 04:00:00|11872|11749.1|11872|11749.1|11872|11872|11763|11749.1|1025456
1472529600000|2016-08-30 04:00:00|11910|11716|11910|11716|11910|11901|11811|11716|1176404
1472616000000|2016-08-31 04:00:00|11905|11802|11905|11802|11905|11903|11802|11802|1121693
1472702400000|2016-09-01 04:00:00|11890|11500|11890|11525|11890|11880|11500|11500|1124438
1472788800000|2016-09-02 04:00:00|11932|11550|11932|11550|11932|11927|11819|11550|777867
1473134400000|2016-09-06 04:00:00|11931|11501|11931|11501|11931|11931|11841|11501|829063
1473220800000|2016-09-07 04:00:00|11886.75|11825|11886.75|11825|11886.75|11886|11827|11825|883433
1473307200000|2016-09-08 04:00:00|11834|11689|11834|11689|11834|11825|11690|11689|1260609
1473393600000|2016-09-09 04:00:00|11639|11442|11519|11442|11639|11617|11443|11442|1508882
1473652800000|2016-09-12 04:00:00|11575|11370|11575|11370|11575|11574|11371|11370|1794285
1473739200000|2016-09-13 04:00:00|12000|11395|12000|11395|12000|11481|11395|11395|1279539
1473825600000|2016-09-14 04:00:00|11513|11348|11513|11348|11513|11447|11349|11348|1249914
1473912000000|2016-09-15 04:00:00|11522|11347|11522|11347|11522|11522|11355|11347|1047102
1473998400000|2016-09-16 04:00:00|11526|11360|11463|11360|11526|11510|11360|11360|2732307
1474257600000|2016-09-19 04:00:00|11600|11442|11600|11442|11600|11599|11443|11442|933056
1474344000000|2016-09-20 04:00:00|11591.5|11472|11591.5|11472|11591.5|11579|11480|11472|736316
1474430400000|2016-09-21 04:00:00|11598|11460|11598|11460|11598|11598|11462|11460|1221600
1474516800000|2016-09-22 04:00:00|11698|11613|11698|11613|11698|11697|11640|11613|823956
1474603200000|2016-09-23 04:00:00|11673|11518|11657|11518|11673|11668|11533|11518|830493
1474862400000|2016-09-26 04:00:00|11504|11376.67|11504|11376.67|11504|11500|11377|11376.67|1111527
1474948800000|2016-09-27 04:00:00|11480|11374|11480|11374|11480|11479|11379|11374|1157733
1475035200000|2016-09-28 04:00:00|11509|11418|11509|11418|11509|11508|11418|11418|640702
1475121600000|2016-09-29 04:00:00|11506|11364|11506|11364|11506|11504|11365|11364|911455
1475208000000|2016-09-30 04:00:00|11505.5|11400|11505.5|11400|11505.5|11502|11400|11400|907055
1475467200000|2016-10-03 04:00:00|11455|11260|11455|11260|11455|11423|11261|11260|955396
1475553600000|2016-10-04 04:00:00|11426|11127|11426|11127|11426|11344|11128|11127|1214748
1475640000000|2016-10-05 04:00:00|11351|11232|11351|11232|11351|11348|11249|11232|787643
1475726400000|2016-10-06 04:00:00|11343|11211|11343|11289|11343|11333|11211|11211|991370
1475812800000|2016-10-07 04:00:00|11485|11298|11485|11298|11485|11484|11350|11298|1270172
1476072000000|2016-10-10 04:00:00|11547|11426|11547|11426|11547|11546|11495|11426|602914
1476158400000|2016-10-11 04:00:00|11486.86|11367|11486.86|11367|11486.86|11481|11368|11367|891273
1476244800000|2016-10-12 04:00:00|11553|11373|11536|11535|11553|11552|11375|11373|1168841
1476331200000|2016-10-13 04:00:00|11535|11415|11505|11501|11535|11531|11418|11415|929779
1476417600000|2016-10-14 04:00:00|11620|11508|11620|11508|11620|11616|11509|11508|1020660
1476676800000|2016-10-17 04:00:00|11543|11442|11543|11442|11543|11543|11450|11442|1031477
1476763200000|2016-10-18 04:00:00|11657|11499|11657|11499|11657|11623|11500|11499|1106587
1476849600000|2016-10-19 04:00:00|11800|11512|11800|11512|11800|11691|11514|11512|2251403
1476936000000|2016-10-20 04:00:00|11663|10925|11015|10955|11663|11650|10926|10925|3821101
1477022400000|2016-10-21 04:00:00|10952|10686|10865|10686|10952|10952|10687|10686|3192058
1477281600000|2016-10-24 04:00:00|10947.5|10807|10947.5|10830|10947.5|10947|10884|10807|2129502
1477368000000|2016-10-25 04:00:00|10990|10866|10963|10866|10990|10987|10878|10866|2035046
1477454400000|2016-10-26 04:00:00|10933|10804|10933|10804|10933|10932|10805|10804|2153763
1477540800000|2016-10-27 04:00:00|10932|10775|10932|10775|10932|10925|10798|10775|2160132
1477627200000|2016-10-28 04:00:00|10903|10759|10903|10759|10903|10901|10762|10759|1898498
1477886400000|2016-10-31 04:00:00|10900.99|10788|10900.99|10788|10900.99|10881|10790|10788|1712726
1477972800000|2016-11-01 04:00:00|11252|10602|11000|10602|11252|10860|10605|10602|2042886
1478059200000|2016-11-02 04:00:00|10659|10535|10659|10535|10659|10651|10540|10535|1366401
1478145600000|2016-11-03 04:00:00|10647|10553|10647|10553|10647|10643|10553|10553|1330624
1478232000000|2016-11-04 04:00:00|10607|10456.9|10607|10456.9|10607|10594|10457|10456.9|1457169
1478494800000|2016-11-07 05:00:00|11500|10467|10616|10500|11500|10619|10494|10467|1477286
1478581200000|2016-11-08 05:00:00|10820|10516|10820|10516|10820|10820|10518|10516|1669469
1478667600000|2016-11-09 05:00:00|10801|7475|10801|10319|10801|10750|9857|7475|3042824
1478754000000|2016-11-10 05:00:00|10979|10664|10979|10664|10979|10976|10668|10664|2183787
1478840400000|2016-11-11 05:00:00|11058|10910|11028|11027|11058|11054|10928|10910|1602335
1479099600000|2016-11-14 05:00:00|11225|11028|11225|11028|11225|11224|11068|11028|2520581
1479186000000|2016-11-15 05:00:00|11230|11136|11230|11136|11230|11225|11136|11136|1375487
1479272400000|2016-11-16 05:00:00|11156|11070|11156|11070|11156|11155|11073|11070|1356031
1479358800000|2016-11-17 05:00:00|11148|11039.5|11148|11039.5|11148|11147|11049|11039.5|1205012
1479445200000|2016-11-18 05:00:00|11212|11082|11184|11182|11212|11211|11089|11082|1327265
1479704400000|2016-11-21 05:00:00|11245|11125|11184|11182|11245|11245|11125|11125|1034493
1479790800000|2016-11-22 05:00:00|11262|11183|11240|11240|11262|11262|11183|11183|1304582
1479877200000|2016-11-23 05:00:00|11322|11250|11290.13|11307|11323|11323|11250|11250|755253
1480050000000|2016-11-25 05:00:00|11388|11310|11344|11342|11388|11388|11310|11310|492706
1480309200000|2016-11-28 05:00:00|11424|11335|11393.01|11393.01|11424|11424|11335|11335|1070771
1480395600000|2016-11-29 05:00:00|11412|11350|11370|11365|11412|11412|11350|11350|1278164
1480482000000|2016-11-30 05:00:00|11401|11318|11335|11335|11401|11401|11318|11318|1750935
1480568400000|2016-12-01 05:00:00|11552|11350|11530|11541|11552|11552|11335|11335|1862176
1480654800000|2016-12-02 05:00:00|11595.5|11486|11567.03|11565|11595.5|11595.5|11486|11486|1221291
1480914000000|2016-12-05 05:00:00|11612.5|11480|11600|11587|11612.5|11612.5|11480|11480|1543767
1481000400000|2016-12-06 05:00:00|11687|11540|11683|11676|11687|11687|11540|11540|1331082
1481086800000|2016-12-07 05:00:00|11683|11622|11670.9|11799|11836|11836|11622|11622|1771517
1481173200000|2016-12-08 05:00:00|11795|11683|11683|11835|11926|11926|11683|11683|1672023
1481259600000|2016-12-09 05:00:00|11919|11787|11919|11919|11919|11919|11787|11787|1691235
1481518800000|2016-12-12 05:00:00|11938|11951|12091|12021|12102|12098|11938|11925|1441184
1481605200000|2016-12-13 05:00:00|12247|12074|12143|12143|12247|12247|12100|12074|1946081
1481691600000|2016-12-14 05:00:00|12153|11989|12057.86|12057.86|12153|12153|11989|11989|1869436
1481778000000|2016-12-15 05:00:00|12171|12020|12040|12040|12171|12171|12020|12020|1438526
1481864400000|2016-12-16 05:00:00|12193|12035|12160|12160|12193|12193|12035|12035|2335901
1482123600000|2016-12-19 05:00:00|12220|12138|12177.68|12170.03|12220|12220|12138|12138|991460
1482210000000|2016-12-20 05:00:00|12282|12175|12259|12244|12282|12282|12175|12175|803839
1482296400000|2016-12-21 05:00:00|12257|12232|12257|12257|12309|12309|12243|12232|1083853
1482382800000|2016-12-22 05:00:00|12287|12162|12213|12212|12287|12287|12162|12162|1023180
1482469200000|2016-12-23 05:00:00|12244|12146|12212|12204.57|12244|12244|12146|12146|483671
1482814800000|2016-12-27 05:00:00|12227|12165|12202.24|12198|12227|12227|12165|12165|461949
1482901200000|2016-12-28 05:00:00|12277|12178|12211|12208|12277|12277|12178|12178|580266
1482987600000|2016-12-29 05:00:00|12260|12191|12230|12229|12260|12260|12191|12191|535592
1483074000000|2016-12-30 05:00:00|12270|12001|12242|12062|12284|12284|12001|12001|668083
1483419600000|2017-01-03 05:00:00|12400|12026|12179|12090|12400|12400|12026|12026|1274510
1483506000000|2017-01-04 05:00:00|12274|11998|12274|12025|12274|12296.72|12023|11998|1419636
1483592400000|2017-01-05 05:00:00|11989|10965|11833|11800|12025|12025|10965|10965|2192633
1483678800000|2017-01-06 05:00:00|11871|11662|11827|11814.96|11871|11871|11662|11662|1202715
1483938000000|2017-01-09 05:00:00|11815|11730|11755|11732|11815|11815|11730|11730|1171739
1484024400000|2017-01-10 05:00:00|11700|11700|11729.62|11536|11772|11769|11553|11510|1339434
1484110800000|2017-01-11 05:00:00|11815|11649|11759.81|11758.77|11815|11815|11649|11649|1002950
1484197200000|2017-01-12 05:00:00|11765|11588|11675|11675|11765|11765|11588|11588|1331649
1484283600000|2017-01-13 05:00:00|11785|11670|11760|11692|11785|11785|11670|11670|1212687
1484629200000|2017-01-17 05:00:00|11775|11775|11756.66|11757.75|11816|11814|11662|11662|1173742
1484715600000|2017-01-18 05:00:00|11879|11714|11854|11800|11897|11897|11714|11714|1011286
1484802000000|2017-01-19 05:00:00|11900|11742|11799|11799|11900|11900|11744|11742|732789
1484888400000|2017-01-20 05:00:00|11889|11763|11813|11802|11889|11889|11763|11763|921438
1485147600000|2017-01-23 05:00:00|11825.9|11743|11804|11762|11825.9|11825.9|11743|11743|1210535
1485234000000|2017-01-24 05:00:00|11897|11897|11770|11684|11915|11906|11620|11616|2563984
1485320400000|2017-01-25 05:00:00|11865|11733|11767|11750|11865|11865|11733|11733|1155264
1485406800000|2017-01-26 05:00:00|11843|11765|11813|11813|11843|11843|11765|11765|904768
1485493200000|2017-01-27 05:00:00|11813|11743|11810|11790.95|11862|11862|11746|11743|718981
1485752400000|2017-01-30 05:00:00|11816|11716|11816|11816|11816|11816|11716|11716|863642
1485838800000|2017-01-31 05:00:00|11781|11701|11778|11777.87|11781|11781|11701|11701|1020497
1485925200000|2017-02-01 05:00:00|11824|11625|11654|11654|11824|11824|11625|11625|1084016
1486011600000|2017-02-02 05:00:00|11781|11630|11763|11763|11781|11781|11630|11630|716364
1486098000000|2017-02-03 05:00:00|11873|11760|11778|11775|11873|11873|11760|11760|901602
1486357200000|2017-02-06 05:00:00|11778|11646|11767|11767|11794|11794|11660|11646|745575
1486443600000|2017-02-07 05:00:00|11822|11740|11770|11760|11822|11822|11740|11740|779190
1486530000000|2017-02-08 05:00:00|11798|11736|11778.39|11778.39|11798|11798|11736|11736|657581
1486616400000|2017-02-09 05:00:00|11917|11785.4|11878|11830|11917|11917|11785.4|11785.4|788570
1486702800000|2017-02-10 05:00:00|12002|11878|11977.87|11977.87|12021|12021|11878|11878|915806
1486962000000|2017-02-13 05:00:00|11970|11724|11971|11904|12010|12007|11731|11724|1135955
1487048400000|2017-02-14 05:00:00|12032|11949|12024|12010.84|12032|12032|11949|11949|1080625
1487134800000|2017-02-15 05:00:00|12099|12011|12098|12058|12099|12099|12011|12011|877845
1487221200000|2017-02-16 05:00:00|12173|11777.5|11777.5|12026|12179|12179|11777.5|11777.5|1069368
1487307600000|2017-02-17 05:00:00|12200|12108|12160.86|12160.86|12200|12200|12108|12108|924344
1487653200000|2017-02-21 05:00:00|12246|12106|12155|12155|12246|12246|12106|12106|900341
1487739600000|2017-02-22 05:00:00|12242|12127|12190|12190|12242|12242|12127|12127|840144
1487826000000|2017-02-23 05:00:00|12300|12171|12236|12236|12308|12308|12180|12171|855294
1487912400000|2017-02-24 05:00:00|12268|12132|12225|12227|12268|12268|12132|12132|1319095
1488171600000|2017-02-27 05:00:00|12276|12161|12195.83|12204|12276|12276|12161|12161|673152
1488258000000|2017-02-28 05:00:00|12296|12179|12226|12224|12296|12296|12179|12179|1345996
1488344400000|2017-03-01 05:00:00|12540|12205.32|12205.32|12404|12540|12540|12205.32|12205.32|1904806
1488430800000|2017-03-02 05:00:00|12549|12447|12504|12452|12549|12549|12447|12447|1153222
1488517200000|2017-03-03 05:00:00|12516|12399|12413|12413|12516|12516|12399|12399|1186153
1488776400000|2017-03-06 05:00:00|12428|12229|12392|12232|12428|12428|12229|12229|1684954
1488862800000|2017-03-07 05:00:00|12263|12168|12200|12200|12263|12263|12168|12168|1413444
1488949200000|2017-03-08 05:00:00|12276|12105|12144.2|12143.94|12276|12276|12105|12105|1723185
1489035600000|2017-03-09 05:00:00|12230|12124|12196.62|12190|12230|12230|12124|12124|1219125
1489122000000|2017-03-10 05:00:00|12286|12175|12284|12283|12286|12286|12175|12175|1021564
1489377600000|2017-03-13 04:00:00|12292|12181|12215|12211.23|12292|12292|12181|12181|763825
1489464000000|2017-03-14 04:00:00|12285|12177|12262|12250.06|12285|12285|12177|12177|653364
1489550400000|2017-03-15 04:00:00|12316|12231|12299|12275.89|12316|12316|12231|12231|780115
1489636800000|2017-03-16 04:00:00|12352|12210|12210|12271.35|12352|12352|12210|12210|863668
1489723200000|2017-03-17 04:00:00|12396|12217|12314.55|12313.45|12396|12396|12217|12217|2175887
1489982400000|2017-03-20 04:00:00|12297|12201|12236|12236|12297|12297|12201|12201|1033685
1490068800000|2017-03-21 04:00:00|12285|12140|12169|12169|12285|12285|12140|12140|850753
1490155200000|2017-03-22 04:00:00|12218|12117|12203|12203|12218|12218|12117|12117|726986
1490241600000|2017-03-23 04:00:00|12228|12112|12170.16|12170.16|12228|12228|12112|12112|826116
1490328000000|2017-03-24 04:00:00|12176|12024|12077|12069.8|12176|12176|12024|12024|971286
1490587200000|2017-03-27 04:00:00|12111|11842|12101|12101|12111|12111|11842|11842|802445
1490673600000|2017-03-28 04:00:00|12189|12044|12180|12180|12189|12189|12044|12044|764459
1490760000000|2017-03-29 04:00:00|12158|12050|12053|12053|12158|12158|12050|12050|802966
1490846400000|2017-03-30 04:00:00|12126|12036|12103|12104.45|12126|12126|12036|12036|722236
1490932800000|2017-03-31 04:00:00|12099.5|12017|12054|12053|12099.5|12099.5|12017|12017|725153
1491192000000|2017-04-03 04:00:00|12080.5|11980|12038|12033.76|12080.5|12080.5|11980|11980|663529
1491278400000|2017-04-04 04:00:00|12501.5|12014|12501.5|12062.45|12501.5|12501.5|12021|12014|601177
1491364800000|2017-04-05 04:00:00|12154|12055|12090.69|12091|12154|12154|12055|12055|952971
1491451200000|2017-04-06 04:00:00|12121|12019|12069.58|12054|12121|12121|12019|12019|888075
1491537600000|2017-04-07 04:00:00|12122|12122|12015|12015|12122|12122|11987|11985|765843
1491796800000|2017-04-10 04:00:00|12142|12001|12111|12111|12142|12142|12001|12001|752251
1491883200000|2017-04-11 04:00:00|12137|12038|12119|12119|12137|12137|12038|12038|814725
1491969600000|2017-04-12 04:00:00|12163|12052|12146|12130.5|12163|12163|12052|12052|1033534
1492056000000|2017-04-13 04:00:00|12144|12036|12073.95|12073.95|12144|12144|12036|12036|784519
1492401600000|2017-04-17 04:00:00|12112|12107|12192|12192|12194|12194|12075|12074|602989
1492488000000|2017-04-18 04:00:00|12174|12081|12174|12174|12174|12174|12030|12050|788733
1492574400000|2017-04-19 04:00:00|12145|12075|12104|12104|12145|12145|11995|11995|738282
1492660800000|2017-04-20 04:00:00|12020|12000|11949|11865|12020|12020|11727|11727|2913672
1492747200000|2017-04-21 04:00:00|11953|11852|11910|11910|11953|11953|11852|11852|1626387
1493006400000|2017-04-24 04:00:00|12140.49|11910|12057|12057|12140.49|12140.49|11910|11910|1528125
1493092800000|2017-04-25 04:00:00|12170|12092|12132|12132|12170|12170|12092|12092|1437537
1493179200000|2017-04-26 04:00:00|12245|12132|12201|12201|12299|12299|12132|12132|1817588
1493265600000|2017-04-27 04:00:00|12244|12162|12212|12212|12244|12244|12162|12162|1305448
1493352000000|2017-04-28 04:00:00|12236|12151|12165|12163|12236|12236|12151|12151|928143
1493611200000|2017-05-01 04:00:00|12179|12115|12146.95|12146.95|12179|12179|12115|12115|1172502
1493697600000|2017-05-02 04:00:00|12137.5|11969|12058.48|12029.25|12137.5|12137.5|11969|11969|900252
1493784000000|2017-05-03 04:00:00|12111|12010|12085.5|12081.4|12111|12111|12010|12010|629496
1493870400000|2017-05-04 04:00:00|12165|12027|12081|12081|12165|12165|12027|12027|733987
1493956800000|2017-05-05 04:00:00|12132|12060|12130|12096.98|12132|12132|12060|12060|1052461
1494216000000|2017-05-08 04:00:00|12155|12077|12101.5|12092.16|12155|12155|12077|12077|1152598
1494302400000|2017-05-09 04:00:00|12116|11980|11995|11995|12116|12116|11980|11980|1207361
1494388800000|2017-05-10 04:00:00|12098|11963|12072|12069|12098|12098|11963|11963|1161172
1494475200000|2017-05-11 04:00:00|12069|12069|12054|12054|12073.99|12073|11972|11969|1069207
1494561600000|2017-05-12 04:00:00|12107|12002.1|12058|12057|12107|12107|12002.1|12002.1|787312
1494820800000|2017-05-15 04:00:00|12136|12000|12030|12025|12136|12136|12000|12000|928714
1494907200000|2017-05-16 04:00:00|12067|11976|11980|11993|12067|12067|11976|11976|794845
1494993600000|2017-05-17 04:00:00|11938|11938|12025|12000|12057|12057|11910|11906.6|998974
1495080000000|2017-05-18 04:00:00|12187|11975|12088|12130.76|12187|12187|11975|11975|1754095
1495166400000|2017-05-19 04:00:00|12120|12000|12079|12077|12120|12120|12000|12000|1152732
1495425600000|2017-05-22 04:00:00|12213|12068|12175.59|12150|12213|12213|12068|12068|954396
1495512000000|2017-05-23 04:00:00|12212|12000|12166|12165|12212|12212|12000|12000|856700
1495598400000|2017-05-24 04:00:00|12216.6|12157|12205|12192.55|12216.6|12216.6|12157|12157|700220
1495684800000|2017-05-25 04:00:00|12394|12238|12348.95|12250|12394|12394|12238|12238|1341328
1495771200000|2017-05-26 04:00:00|12392|12334|12367|12367|12392|12392|12334|12334|653817
1496116800000|2017-05-30 04:00:00|12423|12316|12373|12373|12423|12423|12316|12316|919627
1496203200000|2017-05-31 04:00:00|12496|12081|12485|12432.59|12496|12496|12081|12081|1157494
1496289600000|2017-06-01 04:00:00|12545|12445|12539|12537|12545|12545|12445|12445|1063622
1496376000000|2017-06-02 04:00:00|12580|12499|12536.72|12515|12580|12580|12499|12499|904267
1496635200000|2017-06-05 04:00:00|12574|12492.5|12543.54|12543.54|12574|12574|12492.5|12492.5|731388
1496721600000|2017-06-06 04:00:00|12545|12402|12538|12538|12545|12545|12402|12402|890076
1496808000000|2017-06-07 04:00:00|12319|12319|12364.12|12350|12411|12409|12319|12319|687466
1496894400000|2017-06-08 04:00:00|12452|12319|12375.03|12375.03|12452|12452|12319|12319|1305497
1496980800000|2017-06-09 04:00:00|12525|12378|12468.66|12479.11|12525|12525|12378|12378|663690
1497240000000|2017-06-12 04:00:00|12580|12478|12573|12572|12580|12580|12478|12478|1140294
1497326400000|2017-06-13 04:00:00|12610|12532|12581.32|12545.14|12610|12610|12532|12532|997679
1497412800000|2017-06-14 04:00:00|12599|12556|12796|12670|12817|12817|12599|12556|1187807
1497499200000|2017-06-15 04:00:00|12928.5|11825.63|12902|11829|12928.5|12928.5|11825.63|11825.63|1446502
1497585600000|2017-06-16 04:00:00|12960|12825|12960|12860|12960|12960|12825|12825|1972121
1497844800000|2017-06-19 04:00:00|12949|12802|12827|12827|12949|12949|12802|12802|1122894
1497931200000|2017-06-20 04:00:00|12915.29|12830|12875|12875|12915.29|12915.29|12830|12830|891098
1498017600000|2017-06-21 04:00:00|12910|12839|12858|12860.13|12910|12910|12839|12839|845773
1498104000000|2017-06-22 04:00:00|12871|12815|12840.12|12840.12|12871|12871|12815|12815|811804
1498190400000|2017-06-23 04:00:00|12735|12717|12776.22|12768|12864|12864|12721|12717|956172
1498449600000|2017-06-26 04:00:00|12817|12729|12795|12787.44|12817|12817|12729|12729|781921
1498536000000|2017-06-27 04:00:00|12838|12733|12738|12756.78|12838|12838|12733|12733|708800
1498622400000|2017-06-28 04:00:00|12920|12739|12920|12778|12920|12920|12739|12739|976788
1498708800000|2017-06-29 04:00:00|12838|12596|12699|12639|12838|12838|12596|12596|1473792
1498795200000|2017-06-30 04:00:00|12692|12580|12653|12653|12692|12692|12580|12580|821881
1499054400000|2017-07-03 04:00:00|12824|12669|12739|12737|12824|12824|12669|12669|559577
1499227200000|2017-07-05 04:00:00|12747|12613|12734|12642.94|12747|12747|12613|12613|891798
1499313600000|2017-07-06 04:00:00|12705|12600|12618|12615.48|12705|12705|12600|12600|739926
1499400000000|2017-07-07 04:00:00|12728|12601|12717|12677.02|12728|12728|12601|12601|566331
1499659200000|2017-07-10 04:00:00|12698|12577|12577|12601.48|12698|12698|12577|12577|1003445
1499745600000|2017-07-11 04:00:00|12602|12435|12502.5|12514.93|12602|12602|12435|12435|693114
1499832000000|2017-07-12 04:00:00|12590|12498|12527.51|12525|12590|12590|12498|12498|779699
1499918400000|2017-07-13 04:00:00|12567.5|12476.48|12543|12536.68|12567.5|12567.5|12476.48|12476.48|505576
1500004800000|2017-07-14 04:00:00|12597|12462|12558.37|12558.37|12597|12597|12462|12462|880885
1500264000000|2017-07-17 04:00:00|12628|12546|12612|12560|12628|12628|12546|12546|655948
1500350400000|2017-07-18 04:00:00|12609|12507|12553|12521|12609|12609|12507|12507|985795
1500436800000|2017-07-19 04:00:00|12663|12459|12646|12590|12663|12663|12459|12459|1001586
1500523200000|2017-07-20 04:00:00|12500|12289|12457|12320|12571|12646|12295|12289|1726182
1500609600000|2017-07-21 04:00:00|12520|12353|12515|12515|12520|12520|12353|12353|1002818
1500868800000|2017-07-24 04:00:00|13501.62|12520|13500|12638|13501.62|13501.62|12521|12520|945627
1500955200000|2017-07-25 04:00:00|12821|12638|12804|12731|12821|12821|12638|12638|1224891
1501041600000|2017-07-26 04:00:00|12757|12570|12600|12600|12757|12757|12570|12570|913228
1501128000000|2017-07-27 04:00:00|12624|12480|12624|12568.3|12624|12624|12480|12480|1124595
1501214400000|2017-07-28 04:00:00|12747|12572.5|12722.53|12676.19|12747|12747|12572.5|12572.5|975663
1501473600000|2017-07-31 04:00:00|12827|12721|12809|12809|12827|12827|12721|12721|717028
1501560000000|2017-08-01 04:00:00|12925|12814|12901.21|12901.21|12925|12925|12814|12814|1174211
1501646400000|2017-08-02 04:00:00|12991|12856|12926|12873|12991|12991|12856|12856|1069389
1501732800000|2017-08-03 04:00:00|12985|12851|12956|12956|12985|12985|12851|12851|828742
1501819200000|2017-08-04 04:00:00|13012|12897|12969|12969|13012|13012|12897|12897|1311137
1502078400000|2017-08-07 04:00:00|12985.5|12820|12820|12820|12985.5|12985.5|12820|12820|733659
1502164800000|2017-08-08 04:00:00|12916|12845|12855|12855|12916|12916|12845|12845|781563
1502251200000|2017-08-09 04:00:00|13018|12800|13015|13001|13018|13018|12800|12800|1214107
1502337600000|2017-08-10 04:00:00|13018|12920|12976.52|12976.52|13018|13018|12920|12920|1834552
1502424000000|2017-08-11 04:00:00|13036|12804|12929|12868.08|13036|13036|12804|12804|1237978
1502683200000|2017-08-14 04:00:00|12906|12832|12879|12875.06|12906|12906|12832|12832|770627
1502769600000|2017-08-15 04:00:00|12954|12202|12907.58|12500|12954|12954|12202|12202|942486
1502856000000|2017-08-16 04:00:00|13037|12900|12947|12947|13037|13037|12900|12900|957361
1502942400000|2017-08-17 04:00:00|12964|12801|12801|12819|12964|12964|12801|12801|1212120
1503028800000|2017-08-18 04:00:00|12853|12752|12791.56|12787.47|12853|12853|12752|12752|953451
1503288000000|2017-08-21 04:00:00|12807|12692.08|12745|12742.14|12807|12807|12692.08|12692.08|804225
1503374400000|2017-08-22 04:00:00|12809|12743.5|12777|12779.56|12809|12809|12743.5|12743.5|836254
1503460800000|2017-08-23 04:00:00|12822|12699|12716|12716|12822|12822|12699|12699|734164
1503547200000|2017-08-24 04:00:00|12737|12085|12510|12085|12737|12737|12085|12085|773423
1503633600000|2017-08-25 04:00:00|12555|12510|12650|12647|12669|12669|12510|12510|922085
1503892800000|2017-08-28 04:00:00|12599|12242|12299|12250|12599|12599|12242|12242|1644998
1503979200000|2017-08-29 04:00:00|12300|12300|12301|12301|12396|12392|12229|12220|1166477
1504065600000|2017-08-30 04:00:00|12353|12285|12175|12181|12353|12345|12162|12162|1062800
1504152000000|2017-08-31 04:00:00|12216|12016|12172|12040|12216|12211|12016|12016|1594951
1504238400000|2017-09-01 04:00:00|12175|12026|11990|11988|12175|12174|11967|11967|1211176
1504584000000|2017-09-05 04:00:00|12145|11859|11543|11506|12145|11900|11522|11501|2992337
1504670400000|2017-09-06 04:00:00|12097|11501|11773|11654|12097|12605|11543|11501|2767118
1504756800000|2017-09-07 04:00:00|12029|11256|11740|11400|12029|11708|11377|11256|2155938
1504843200000|2017-09-08 04:00:00|12029|11388|11969|11650|12083|12083|11455|11388|3339491
1505102400000|2017-09-11 04:00:00|12200|12093|12275|12275|12668|12668|12200|12093|2811928
1505188800000|2017-09-12 04:00:00|12620|12005|12248|12052|12620|12620|12005|12005|1364636
1505275200000|2017-09-13 04:00:00|12248|12079|12151|12140|12248|12248|12079|12079|1084482
1505361600000|2017-09-14 04:00:00|12147|11875|11995|11996|12147|12147|11875|11875|1344393
1505448000000|2017-09-15 04:00:00|12150|11948|12071.53|11998|12150|12190|11967|11948|1996804
1505707200000|2017-09-18 04:00:00|12108|12013|12081.11|12072|12108|12108|12013|12013|717119
1505793600000|2017-09-19 04:00:00|12142|12046|12058|12050|12142|12142|12046|12046|839065
1505880000000|2017-09-20 04:00:00|12198|11990|12134.35|12191|12198|12198|11990|11990|1117850
1505966400000|2017-09-21 04:00:00|12290|12113|12158|12148|12290|12290|12113|12113|505970
1506398400000|2017-09-26 04:00:00|12289|12226|12261|12260|12351|12337|12234|12220|885364
1506484800000|2017-09-27 04:00:00|12350|12269|12261|12260|12350|12338|12251|12244|666473
1506571200000|2017-09-28 04:00:00|12236|12226|12281|12279|12332|12324|12234|12211|737682
1506916800000|2017-10-02 04:00:00|12291|12250|12500|11900|12500|12345|12176|11900|1028505
1507608000000|2017-10-10 04:00:00|12609|12477|12594|12594|12609|12609|12477|12477|725373
1507694400000|2017-10-11 04:00:00|12632|12548.5|12594.45|12594.45|12632|12632|12548.5|12548.5|769947
1507780800000|2017-10-12 04:00:00|12650|12546|12595|12596.13|12650|12650|12546|12546|591555
1507867200000|2017-10-13 04:00:00|12717|12525|12667|12662.68|12717|12717|12525|12525|702748
1508126400000|2017-10-16 04:00:00|12950|12696|12863.13|12881|12962|12962|12721|12696|1289756
1508212800000|2017-10-17 04:00:00|12886|12750|12865|12865|12886|12886|12750|12750|1310586
1508299200000|2017-10-18 04:00:00|13016|12847|13006|12942|13016|13016|12853|12847|1408953
1508385600000|2017-10-19 04:00:00|13045|12824|13311|13271|13317|13317|12834|12824|2443141
1508472000000|2017-10-20 04:00:00|13400|13253|13332|13285|13411|13411|13256|13253|1281117
1508731200000|2017-10-23 04:00:00|13447|13288|13445|13445|13447|13447|13288|13288|1336705
1508817600000|2017-10-24 04:00:00|13460|13272|13321|13320|13460|13460|13272|13272|1293872
1508904000000|2017-10-25 04:00:00|13344|13175|13178|13198.35|13344|13344|13175|13175|1141910
1508990400000|2017-10-26 04:00:00|13289|13075|13196|13194|13289|13289|13075|13075|1122271
1509076800000|2017-10-27 04:00:00|13182|13005|13103.84|13103.84|13182|13182|13005|13005|1180983
1509336000000|2017-10-30 04:00:00|13356|13080|13262|13249.05|13356|13356|13080|13080|1171603
1509422400000|2017-10-31 04:00:00|13295|13221.5|13243|13242|13295|13295|13221.5|13221.5|1018579
1509508800000|2017-11-01 04:00:00|13412|12492|13324.13|13324.13|13412|13412|12492|12492|1309962
1509595200000|2017-11-02 04:00:00|13571|13296|13467.38|13436.28|13571|13571|13296|13296|1515723
1509681600000|2017-11-03 04:00:00|13473|13296|13339.42|13332|13473|13471|13287|13287|767851
1510635600000|2017-11-14 05:00:00|13332|13258|13386|13385|13398|13397|13173|13168|1221771
1510722000000|2017-11-15 05:00:00|13389|13314|13373|13372|13421|13418|13299|13275|1175494
1510808400000|2017-11-16 05:00:00|13410|13334|13130|13066|13410|13348|13066|13063|1835755
1510894800000|2017-11-17 05:00:00|13077|13042|12995|12993|13078|13064|12975|12971|1741012
1511154000000|2017-11-20 05:00:00|13005|12985|12981|12980|13035|13021|12890|12879|1001834
1511240400000|2017-11-21 05:00:00|13049|13002|13076|13068.8|13103|13103|13031|13002|775606
1511326800000|2017-11-22 05:00:00|13094|13025|13001|12999|13094|13077|12975|12971|528272
1511499600000|2017-11-24 05:00:00|13056|12968|12983|12977|13056|13013|12960|12950|173089
1511758800000|2017-11-27 05:00:00|13014|12953|13059|13058|13090|13088|12979|12950|684819
1511845200000|2017-11-28 05:00:00|13055|13000|13301|13297|13320|13317|13029|13000|1215888
1511931600000|2017-11-29 05:00:00|13388|13334|13454|13453|13508|13501|13328|13298|1036496
1512018000000|2017-11-30 05:00:00|13546|13500|13618|13201|13649|13644|13392|13201|1262603
1512104400000|2017-12-01 05:00:00|13649|13570|13620|13617|13660|13643|13419|13405|1362496
1512363600000|2017-12-04 05:00:00|13705|13700|13636|13636|13795|13790|13589|13580|1581356
1512450000000|2017-12-05 05:00:00|13693|13678|13531|13530|13758|13712|13513|13512|974094
1512536400000|2017-12-06 05:00:00|13615|13511|13538|13536|13615|13615|13511|13511|690820
1512622800000|2017-12-07 05:00:00|13517|13395|13421|13421|13517|13517|13395|13395|785631
1512709200000|2017-12-08 05:00:00|13380|13380|13375|13375|13380|13380|13281|13281|771047
1512968400000|2017-12-11 05:00:00|13428|13375|13316|13316|13428|13391|13254|13254|748449
1513054800000|2017-12-12 05:00:00|13460|13276.5|13434|13434|13460|13460|13276.5|13276.5|985807
1513141200000|2017-12-13 05:00:00|13618.5|13400|13486|13356|13618.5|13417|13322|13322|917877
1513227600000|2017-12-14 05:00:00|13400|13314|13445|12978|13445|13377|13190|12978|896788
1513314000000|2017-12-15 05:00:00|13444|13282|13490|13489|13535|13534|13320|13282|2143269
1513573200000|2017-12-18 05:00:00|14000|13270|14000|13270|14000|13702|13475|13270|1148353
1513659600000|2017-12-19 05:00:00|13954|13605|14000|13270|14000|13634|13504|13270|873789
1513746000000|2017-12-20 05:00:00|13964|13553|14000|13526|14000|13626|13484|13480|627293
1513832400000|2017-12-21 05:00:00|13620|13518|13571|13270|13620|13607|13144|13270|594781
1513918800000|2017-12-22 05:00:00|13725|13271|13571|13270|13725|13483|13401|13270|562229
1514264400000|2017-12-26 05:00:00|13435|13271|13571|13270|13571|13550|13418|13270|307962
1514350800000|2017-12-27 05:00:00|13570|13298|13571|13270|13571|13511|13434|13270|643559
1514437200000|2017-12-28 05:00:00|13568|13233|13571|13454|13571|13569|13487|13233|492936
1514523600000|2017-12-29 05:00:00|13649|13528|13638|13564|13649|13649|13528|13528|486582
1514869200000|2018-01-02 05:00:00|13954|13312|13250|12978|14000|13641|13147|12978|1607383
1514955600000|2018-01-03 05:00:00|13201|13198|13362|12978|13362|13276|13156|12978|855943
1515042000000|2018-01-04 05:00:00|13278|13139|13325|12978|13387|13373|13237|12978|846134
1515128400000|2018-01-05 05:00:00|13258|13137|13216|13216|13258|13258|13137|13137|743838
1515387600000|2018-01-08 05:00:00|13284|13000|13144|13141|13284|13234|13116|13000|974899
1515474000000|2018-01-09 05:00:00|13285|13144|13246|13243|13419|13417|13233|13031|1565930
1515560400000|2018-01-10 05:00:00|14000|12500|14000|12007|14000|13300|13187|12007|824211
1515646800000|2018-01-11 05:00:00|13244|13242|13233|13231|13288|13277|13167|12958|679614
1515733200000|2018-01-12 05:00:00|13271|13234|14565|12007|14565|13498|13203|12007|1437249
1516078800000|2018-01-16 05:00:00|14000|13015|13478|13473|14000|13637|13444|12844|240310
1516165200000|2018-01-17 05:00:00|14000|13010|13684|13500|14000|13739|13599|13000|1175797
1516251600000|2018-01-18 05:00:00|13968|13617|13736|13100|13968|13768|13618|13100|1174271
1516338000000|2018-01-19 05:00:00|14090|13500|13784|13783|14090|13789|13681|13500|1112605
1516597200000|2018-01-22 05:00:00|13947|13500|14000|13877|14000|13903|13734|13500|1802281
1516683600000|2018-01-23 05:00:00|13935|13850|14587|14585|14710|14695|13935|13500|2832319
1516770000000|2018-01-24 05:00:00|15100|14222|15100|14222|15100|14800|14635|14222|1246075
1516856400000|2018-01-25 05:00:00|14796|14675|14851|14850|14888|14881|14699|14675|1503016
1516942800000|2018-01-26 05:00:00|15802|14222|14939|14937|15887|15015|14856|14222|1821520
1517202000000|2018-01-29 05:00:00|15787|14222|14897|14896|15787|14966|14858|14222|1459893
1517288400000|2018-01-30 05:00:00|14990|14505|16000|13500|16000|15035|14824|13500|1824112
1517374800000|2018-01-31 05:00:00|14922|14795|14992|14991|15031|15012|14790|14640|1290648
1517461200000|2018-02-01 05:00:00|15000|14870|15000|14999|15050|15040|14887|14855|1090614
1517547600000|2018-02-02 05:00:00|15013|14946|14793|14790|15069|15051|14783|14781|1479429
1517806800000|2018-02-05 05:00:00|14760|14611|14151|14148|14795|14776|13960|13957|2262385
1517893200000|2018-02-06 05:00:00|13948|13607|14091|14085|14121|14117|13641|13600|2645471
1517979600000|2018-02-07 05:00:00|14067|13962|14216|14215|14394|14387|13997|13962|2026572
1518066000000|2018-02-08 05:00:00|14152|14108|13503|13502|14238|14177|13493|13490|1960696
1518152400000|2018-02-09 05:00:00|13610|13572|13708|13707|13812|13807|13276|13266|2660450
1518411600000|2018-02-12 05:00:00|13797|13487|13815|13814|13920|13915|13615|13487|1403126
1518498000000|2018-02-13 05:00:00|13770|13668|13855|13854|13883|13880|13679|13664|786836
1518584400000|2018-02-14 05:00:00|13781|13667|14064|14061|14088|14087|13781|13667|1402379
1518670800000|2018-02-15 05:00:00|14220|14153|14088|14086|14225|14214|13996|13985|813159
1518757200000|2018-02-16 05:00:00|14106|14068|14116|14115|14193|14186|14050|14041|846891
1519102800000|2018-02-20 05:00:00|14085|14026|13905|13902|14085|14079|13840|13836|1005219
1519189200000|2018-02-21 05:00:00|13966|13854|13854|13852|14098|14088|13854|13851|913550
1519275600000|2018-02-22 05:00:00|13884|13814|13766|13764|13999|13988|13736|13731|1132683
1519362000000|2018-02-23 05:00:00|13848|13711|13974|13972|13986|13984|13792|13711|980768
1519621200000|2018-02-26 05:00:00|14151|13943|14260|14258|14341|14340|14024|13943|1145031
1519707600000|2018-02-27 05:00:00|14349|14147|14154|14152|14349|14336|14108|14104|1283923
1519794000000|2018-02-28 05:00:00|14406|14063|13891|13890|14406|14254|13891|13889|778999
1519880400000|2018-03-01 05:00:00|14032|13901|13885|13883|14032|13988|13722|13715|1656244
1519966800000|2018-03-02 05:00:00|13900|13769|13790|13786|13900|13881|13679|13675|1385006
1520226000000|2018-03-05 05:00:00|13963|13627|13958|13956|14039|14038|13775|13627|1137703
1520312400000|2018-03-06 05:00:00|14069|13990|14141|14140|14155|14153|13933|13926|1056013
1520398800000|2018-03-07 05:00:00|14053|14000|13888|13886|14108|14060|13759|13753|1199119
1520485200000|2018-03-08 05:00:00|13971|13817|13966|13964|13991|13985|13823|13763|995563
1520571600000|2018-03-09 05:00:00|14109|13971|14230|14228|14244|14240|13991|13916|907088
1520827200000|2018-03-12 04:00:00|14323|14147|14148|14147|14327|14322|14093|14085|826810
1520913600000|2018-03-13 04:00:00|14245|14182|14070|14069|14267|14255|14057|14051|884190
1521000000000|2018-03-14 04:00:00|14197|14139|13952|13950|14197|14160|13902|13898|894174
1521086400000|2018-03-15 04:00:00|14118|13979|14050|14048|14183|14178|13946|13936|827239
1521172800000|2018-03-16 04:00:00|14111|13967|14130|14125|14217|14202|14004|13967|2306115
1521432000000|2018-03-19 04:00:00|14228|14018|14005|14003|14235|14118|13960|13956|827843
1521518400000|2018-03-20 04:00:00|14108|13977|14151|14149|14215|14212|14035|13976|628223
1521604800000|2018-03-21 04:00:00|14272|14069|14108|14107|14280|14258|14048|14037|731889
1521691200000|2018-03-22 04:00:00|14028|13898|13818|13815|14065|14060|13812|13809|1253648
1521777600000|2018-03-23 04:00:00|13873|13781|13490|13489|13878|13865|13480|13475|1099640
1522036800000|2018-03-26 04:00:00|13672|13637|13825|13823|13840|13838|13620|13611|797855
1522123200000|2018-03-27 04:00:00|13991|13804|13674|13670|13991|13896|13600|13597|930989
1522209600000|2018-03-28 04:00:00|13754|13705|13882|13880|13940|13931|13651|13640|1141404
1522296000000|2018-03-29 04:00:00|13991|13851|13888|13886|13998|13996|13848|13841|786998
1522641600000|2018-04-02 04:00:00|13961|13512|13491|13489|13961|13871|13294|13285|1298720
1522728000000|2018-04-03 04:00:00|13601|13514|13697|13696|13729|13723|13504|13470|965835
1522814400000|2018-04-04 04:00:00|13735|13445|13861|13857|13881|13879|13457|13445|919761
1522900800000|2018-04-05 04:00:00|13946|13900|13929|13928|14006|14001|13807|13801|791928
1522987200000|2018-04-06 04:00:00|13926|13844|13723|13721|13962|13950|13646|13641|1212426
1523246400000|2018-04-09 04:00:00|13873|13656|13724|13723|13914|13912|13652|13647|739582
1523332800000|2018-04-10 04:00:00|13941|13811|13786|13784|13942|13893|13714|13704|912456
1523419200000|2018-04-11 04:00:00|13608|13578|13659|13658|13715|13711|13569|13546|603716
1523505600000|2018-04-12 04:00:00|13801|13635|13731|13729|13842|13830|13675|13635|688458
1523592000000|2018-04-13 04:00:00|13919|13835|13631|13629|13919|13846|13562|13557|702149
1523851200000|2018-04-16 04:00:00|13802|13705|13754|13752|13833|13831|13639|13629|919254
1523937600000|2018-04-17 04:00:00|13923|13770|13735|13734|13923|13896|13703|13700|873717
1524024000000|2018-04-18 04:00:00|13823|13744|13648|13647|13824|13790|13518|13516|996108
1524110400000|2018-04-19 04:00:00|13636|13563|13660|13660|13755|13749|13567|13531|978120
1524196800000|2018-04-20 04:00:00|13671|13656|13686|13684|13788|13781|13585|13583|813720
1524456000000|2018-04-23 04:00:00|13750|13665|13726|13725|13770|13767|13604|13602|1028651
1524542400000|2018-04-24 04:00:00|13290|13131|13288|13285|13403|13393|13111|13079|2356910
1524628800000|2018-04-25 04:00:00|13271|13111|13222|13220|13331|13324|13139|13111|1367041
1524715200000|2018-04-26 04:00:00|13261|13226|13294|13292|13334|13332|13155|13150|1188245
1524801600000|2018-04-27 04:00:00|13264|13188|13321|13320|13384|13374|13236|13186|850173
1525060800000|2018-04-30 04:00:00|13436|13277|13159|13158|13440|13431|13148|13147|1040941
1525147200000|2018-05-01 04:00:00|13158|13044|13109|13107|13158|13155|12973|12970|906636
1525233600000|2018-05-02 04:00:00|13061|13026|12830|12829|13092|13072|12726|12720|1571128
1525320000000|2018-05-03 04:00:00|12836|12651|12734|12732|12836|12779|12518|12514|1678235
1525406400000|2018-05-04 04:00:00|12700|12659|12971|12969|13046|13043|12652|12613|1094730
1525665600000|2018-05-07 04:00:00|13200|12626|12900|12899|13200|12984|12884|12626|882005
1525752000000|2018-05-08 04:00:00|12980|12777|12864|12863|12980|12960|12791|12777|847950
1525838400000|2018-05-09 04:00:00|13020|12910|12977|12975|13023|13018|12859|12856|805894
1525924800000|2018-05-10 04:00:00|13074|12961|13088|13086|13115|13113|12952|12938|680921
1526011200000|2018-05-11 04:00:00|13124|13011|13126|13125|13216|13209|13066|13010|726528
1526270400000|2018-05-14 04:00:00|13247|13090|13000|12999|13247|13168|12973|12971|879454
1526356800000|2018-05-15 04:00:00|13022|12900|12989|12986|13037|13034|12887|12884|1166502
1526443200000|2018-05-16 04:00:00|12998|12885|13016|13015|13056|13054|12957|12885|568998
1526529600000|2018-05-17 04:00:00|13100|12971|13075|13073|13100|13081|12972|12964|501989
1526616000000|2018-05-18 04:00:00|13131|13063|12985|12983|13131|13071|12954|12951|706027
1526875200000|2018-05-21 04:00:00|13075|13004|13113|13112|13199|13194|13026|13000|618616
1526961600000|2018-05-22 04:00:00|13211|13027|13145|13143|13211|13206|13063|13027|476611
1527048000000|2018-05-23 04:00:00|13142|13030|13089|13087|13142|13124|13012|13008|597421
1527134400000|2018-05-24 04:00:00|13139|12994|13066|13065|13139|13085|12936|12932|564874
1527220800000|2018-05-25 04:00:00|13067|13010|13109|13105|13148|13144|13039|13010|589312
1527566400000|2018-05-29 04:00:00|13014|12973|12826|12821|13023|13016|12752|12750|1066257
1527652800000|2018-05-30 04:00:00|12937|12901|13017|13015|13073|13069|12892|12891|804745
1527739200000|2018-05-31 04:00:00|13015|12953|12855|12854|13015|12992|12774|12770|906297
1527825600000|2018-06-01 04:00:00|12989|12950|12927|12926|13000|12997|12871|12867|641747
1528084800000|2018-06-04 04:00:00|13081|12979|12970|12968|13081|13051|12953|12950|746662
1528171200000|2018-06-05 04:00:00|12973|12901|12912|12910|12973|12951|12810|12808|769011
1528257600000|2018-06-06 04:00:00|13008|12948|12877|12876|13056|13044|12773|12751|1602642
1528344000000|2018-06-07 04:00:00|12840|12766|12977|12976|13011|13008|12765|12757|926439
1528430400000|2018-06-08 04:00:00|13002|12977|13131|13130|13166|13164|12964|12949|935691
1528689600000|2018-06-11 04:00:00|13167|13050|13049|13047|13167|13140|13046|13043|565336
1528776000000|2018-06-12 04:00:00|13167|12979|12960|12959|13167|13082|12913|12908|549847
1528862400000|2018-06-13 04:00:00|13005|12958|12974|12973|13087|13076|12924|12921|690949
1528948800000|2018-06-14 04:00:00|13081|12993|12891|12890|13081|13007|12876|12873|747887
1529035200000|2018-06-15 04:00:00|12822|12745|12937|12936|12947|12941|12785|12745|2099598
1529294400000|2018-06-18 04:00:00|12829|12762|12760|12759|12829|12820|12675|12673|1004541
1529380800000|2018-06-19 04:00:00|12675|12619|12816|12815|12839|12835|12655|12619|768147
1529467200000|2018-06-20 04:00:00|12916|12780|12503|12501|12916|12859|12492|12490|942344
1529553600000|2018-06-21 04:00:00|12482|12400|12346|12345|12496|12492|12283|12282|1103518
1529640000000|2018-06-22 04:00:00|12483|12360|12442|12441|12534|12530|12385|12360|795994
1529899200000|2018-06-25 04:00:00|12474|12345|12374|12372|12495|12478|12249|12245|1079456
1529985600000|2018-06-26 04:00:00|12534|12323|12261|12259|12534|12380|12254|12252|747197
1530072000000|2018-06-27 04:00:00|12290|12251|12134|12130|12349|12345|12130|12127|681398
1530158400000|2018-06-28 04:00:00|12196|12074|12245|12244|12283|12282|12075|12073|858740
1530244800000|2018-06-29 04:00:00|12244|12176|12236|12235|12403|12399|12220|12176|751964
1530504000000|2018-07-02 04:00:00|12279|12089|12237|12236|12280|12244|12141|12089|662340
1530590400000|2018-07-03 04:00:00|12353|12296|12283|12278|12413|12403|12265|12263|453050
1530763200000|2018-07-05 04:00:00|12433|12220|12259|12258|12433|12347|12181|12178|577759
1530849600000|2018-07-06 04:00:00|12288|12132|12317|12315|12381|12377|12189|12132|551695
1531108800000|2018-07-09 04:00:00|12510|12300|12541|12540|12561|12558|12365|12300|628560
1531195200000|2018-07-10 04:00:00|12590|12531|12589|12587|12615|12613|12539|12524|883840
1531281600000|2018-07-11 04:00:00|12747|12414|12506|12505|12747|12560|12454|12414|811236
1531368000000|2018-07-12 04:00:00|12724|12594|12601|12598|12725|12605|12512|12510|857169
1531454400000|2018-07-13 04:00:00|12703|12581|12663|12662|12703|12678|12550|12543|612982
1531713600000|2018-07-16 04:00:00|12723|12641|12820|12819|12823|12821|12662|12641|717458
1531800000000|2018-07-17 04:00:00|12892|12800|12877|12876|12946|12943|12786|12781|953230
1531886400000|2018-07-18 04:00:00|12939|12789|13011|13008|13047|13044|12837|12789|926578
1531972800000|2018-07-19 04:00:00|12750|12681|12519|12518|12755|12743|12462|12460|2205645
1532059200000|2018-07-20 04:00:00|12503|12426|12520|12519|12617|12612|12439|12422|1397038
1532318400000|2018-07-23 04:00:00|12561|12500|12424|12423|12561|12527|12359|12357|1201413
1532404800000|2018-07-24 04:00:00|12544|12480|12475|12474|12544|12536|12397|12393|1479932
1532491200000|2018-07-25 04:00:00|12481|12425|12627|12626|12645|12641|12398|12396|1591082
1532577600000|2018-07-26 04:00:00|12800|12640|12950|12949|13015|13007|12723|12640|1673792
1532664000000|2018-07-27 04:00:00|13043|12972|13073|13072|13169|13159|12972|12967|1561467
1532923200000|2018-07-30 04:00:00|13156|12987|13111|13110|13200|13196|13036|12987|1077087
1533009600000|2018-07-31 04:00:00|13184|13100|13014|13012|13184|13120|12977|12976|1059310
1533096000000|2018-08-01 04:00:00|13020|12989|12897|12896|13059|13042|12893|12890|1007941
1533182400000|2018-08-02 04:00:00|12885|12730|12832|12831|12887|12882|12701|12692|1178332
1533268800000|2018-08-03 04:00:00|13024|12727|12968|12967|13024|12969|12779|12727|1474831
1533528000000|2018-08-06 04:00:00|13064|12957|13000|12999|13064|13052|12963|12957|764957
1533614400000|2018-08-07 04:00:00|13200|12930|12994|12993|13200|13113|12979|12930|534397
1533700800000|2018-08-08 04:00:00|12993|12886|12920|12919|12993|12985|12911|12886|945137
1533787200000|2018-08-09 04:00:00|12954|12900|12957|12956|13013|13009|12875|12850|578152
1533873600000|2018-08-10 04:00:00|12883|12840|12886|12885|12917|12913|12763|12757|612208
1534132800000|2018-08-13 04:00:00|12898|12840|12805|12804|12939|12932|12763|12760|611877
1534219200000|2018-08-14 04:00:00|12828|12754|12753|12752|12828|12798|12680|12668|759317
1534305600000|2018-08-15 04:00:00|12722|12663|12876|12875|12910|12906|12694|12663|862189
1534392000000|2018-08-16 04:00:00|12984|12819|13034|13033|13099|13096|12927|12819|893389
1534478400000|2018-08-17 04:00:00|13035|12994|13042|13041|13082|13080|12963|12958|575864
1534737600000|2018-08-20 04:00:00|13081|13000|13143|13142|13166|13163|13051|13000|684962
1534824000000|2018-08-21 04:00:00|13192|13072|13171|13170|13227|13225|13105|13072|664015
1534910400000|2018-08-22 04:00:00|13188|13103|12943|12941|13188|13157|12927|12926|676117
1534996800000|2018-08-23 04:00:00|13024|12875|12951|12950|13024|12985|12896|12875|628882
1535083200000|2018-08-24 04:00:00|13053|12962|13052|13051|13069|13065|12985|12962|817080
1535342400000|2018-08-27 04:00:00|13264|13181|13188|13187|13264|13231|13141|13096|826357
1535428800000|2018-08-28 04:00:00|13300|13196|13229|13228|13300|13275|13214|13196|739073
1535515200000|2018-08-29 04:00:00|13300|13159|13267|13266|13330|13326|13197|13159|658927
1535601600000|2018-08-30 04:00:00|13310|13229|13165|13164|13310|13256|13113|13108|914671
1535688000000|2018-08-31 04:00:00|13198|13048|13160|13159|13198|13172|13068|13048|554285
1536033600000|2018-09-04 04:00:00|13186|13155|13213|13211|13225|13224|13101|13100|707719
1536120000000|2018-09-05 04:00:00|13268|13067|13259|13258|13333|13328|13204|13067|755734
1536206400000|2018-09-06 04:00:00|13252|13226|13258|13257|13345|13338|13210|13208|768355
1536292800000|2018-09-07 04:00:00|13256|13023|13010|13009|13267|13206|12999|12995|868872
1536552000000|2018-09-10 04:00:00|13006|12905|12763|12762|13006|12945|12701|12687|1335932
1536638400000|2018-09-11 04:00:00|12697|12621|12783|12782|12832|12829|12576|12570|1030545
1536724800000|2018-09-12 04:00:00|12813|12528|12689|12688|12829|12817|12631|12528|1273540
1536811200000|2018-09-13 04:00:00|12855|12816|12883|12882|12942|12939|12784|12728|961605
1536897600000|2018-09-14 04:00:00|12945|12795|13004|13002|13012|13011|12872|12795|742789
1537156800000|2018-09-17 04:00:00|13024|12916|12991|12990|13061|13060|12961|12916|588171
1537243200000|2018-09-18 04:00:00|13113|12898|13142|13141|13175|13173|12955|12898|934733
1537329600000|2018-09-19 04:00:00|13202|13058|13252|13251|13355|13350|13167|13058|887456
1537416000000|2018-09-20 04:00:00|13367|13234|13416|13415|13466|13455|13310|13234|1020230
1537502400000|2018-09-21 04:00:00|13487|13441|13441|13440|13499|13450|13322|13312|1649412
1537761600000|2018-09-24 04:00:00|13500|13402|13284|13283|13500|13440|13273|13272|562719
1537848000000|2018-09-25 04:00:00|13314|13288|13130|13129|13350|13301|13114|13112|510009
1537934400000|2018-09-26 04:00:00|13287|13001|12950|12949|13287|13169|12921|12917|834412
1538020800000|2018-09-27 04:00:00|12962|12928|12911|12910|12995|12993|12850|12845|501244
1538107200000|2018-09-28 04:00:00|12973|12741|12969|12968|12993|12992|12826|12741|832083
1538366400000|2018-10-01 04:00:00|13004|12999|12900|12899|13070|13059|12863|12862|746553
1538452800000|2018-10-02 04:00:00|12940|12740|12956|12953|12961|12960|12825|12740|685658
1538539200000|2018-10-03 04:00:00|13086|12989|12953|12952|13086|13033|12907|12906|741393
1538625600000|2018-10-04 04:00:00|13052|12956|13076|13075|13088|13087|12956|12948|840521
1538712000000|2018-10-05 04:00:00|13079|13020|13014|13013|13144|13139|12982|12975|514790
1538971200000|2018-10-08 04:00:00|13060|12917|13167|13166|13249|13247|13000|12917|628603
1539057600000|2018-10-09 04:00:00|13160|13094|13159|13158|13211|13201|13041|13023|541995
1539144000000|2018-10-10 04:00:00|13199|13050|12822|12821|13200|13157|12802|12800|1158123
1539230400000|2018-10-11 04:00:00|12817|12748|12431|12430|12817|12785|12364|12354|1663213
1539316800000|2018-10-12 04:00:00|12450|12426|12359|12358|12517|12503|12147|12142|1361376
1539576000000|2018-10-15 04:00:00|12353|12315|12339|12336|12472|12465|12312|12300|722314
1539662400000|2018-10-16 04:00:00|12472|12344|12475|12474|12485|12483|12340|12325|832888
1539748800000|2018-10-17 04:00:00|12478|12400|12662|12661|12726|12717|12470|12400|1269821
1539835200000|2018-10-18 04:00:00|12675|12573|12514|12513|12753|12682|12373|12369|2124233
1539921600000|2018-10-19 04:00:00|12530|12312|12607|12606|12680|12674|12405|12312|1443723
1540180800000|2018-10-22 04:00:00|12607|12536|12403|12402|12681|12659|12398|12395|921727
1540267200000|2018-10-23 04:00:00|12407|12227|12379|12375|12463|12456|12234|12208|1320636
1540353600000|2018-10-24 04:00:00|12449|12261|12154|12152|12449|12368|12133|12130|1667759
1540440000000|2018-10-25 04:00:00|12235|12180|12124|12122|12242|12221|12038|12031|1600510
1540526400000|2018-10-26 04:00:00|12114|11964|12127|12126|12216|12209|11973|11960|2099622
1540785600000|2018-10-29 04:00:00|12327|12123|12233|12233|12450|12442|12162|12123|1488956
1540872000000|2018-10-30 04:00:00|12340|12243|12586|12585|12593|12590|12227|12206|1420279
1540958400000|2018-10-31 04:00:00|12703|12592|12514|12513|12703|12683|12503|12502|1388832
1541044800000|2018-11-01 04:00:00|12599|12465|12520|12519|12599|12538|12406|12387|889131
1541131200000|2018-11-02 04:00:00|12750|12656|12490|12489|12750|12685|12398|12394|1042283
1541394000000|2018-11-05 05:00:00|12542|12490|12655|12653|12743|12736|12541|12490|647318
1541480400000|2018-11-06 05:00:00|12726|12533|12860|12858|12866|12865|12620|12533|848892
1541566800000|2018-11-07 05:00:00|12934|12865|13028|13027|13037|13036|12829|12816|910749
1541653200000|2018-11-08 05:00:00|13064|12983|13100|13099|13155|13150|13011|12983|1056911
1541739600000|2018-11-09 05:00:00|13121|13090|13107|13106|13186|13174|13032|13027|777814
1541998800000|2018-11-12 05:00:00|13100|13008|12707|12705|13103|13079|12685|12684|1097722
1542085200000|2018-11-13 05:00:00|12704|12682|12684|12682|12829|12823|12644|12639|841435
1542171600000|2018-11-14 05:00:00|12764|12672|12304|12303|12766|12715|12224|12221|2215210
1542258000000|2018-11-15 05:00:00|12327|12213|12558|12557|12563|12560|12152|12121|1706627
1542344400000|2018-11-16 05:00:00|12591|12411|12864|12862|12883|12879|12476|12411|1233625
1542603600000|2018-11-19 05:00:00|12911|12855|13052|13049|13058|13054|12867|12850|1497152
1542690000000|2018-11-20 05:00:00|13323|12987|12839|12838|13323|13101|12828|12820|1272542
1542776400000|2018-11-21 05:00:00|12808|12774|12777|12776|12961|12954|12734|12712|958125
1542949200000|2018-11-23 05:00:00|12819|12596|12668|12663|12819|12763|12639|12596|236315
1543208400000|2018-11-26 05:00:00|12777|12717|13031|13030|13031|13030|12724|12715|866226
1543294800000|2018-11-27 05:00:00|13023|12984|12961|12960|13058|13051|12838|12830|837278
1543381200000|2018-11-28 05:00:00|13069|12801|13068|13067|13100|13096|12877|12801|993517
1543467600000|2018-11-29 05:00:00|13099|12935|13062|13059|13122|13121|12928|12926|1094288
1543554000000|2018-11-30 05:00:00|13071|13025|13035|13034|13098|13089|12871|12869|1067857
1543813200000|2018-12-03 05:00:00|13100|13055|13011|13010|13100|13086|12763|12759|1000541
1543899600000|2018-12-04 05:00:00|13033|12896|12673|12672|13058|13048|12610|12605|1196441
1544072400000|2018-12-06 05:00:00|12654|12500|12545|12543|12657|12551|12176|12169|1717189
1544158800000|2018-12-07 05:00:00|12531|12344|12358|12355|12623|12613|12288|12279|1087255
1544418000000|2018-12-10 05:00:00|12390|12267|12298|12297|12390|12347|12050|12047|875620
1544504400000|2018-12-11 05:00:00|12417|12360|12099|12097|12446|12436|12050|12044|1330639
1544590800000|2018-12-12 05:00:00|12267|12218|12201|12199|12332|12326|12103|12100|939374
1544677200000|2018-12-13 05:00:00|12232|12200|12147|12146|12268|12251|12074|12068|837637
1544763600000|2018-12-14 05:00:00|12120|12001|12057|12056|12148|12137|11999|11994|1374839
1545022800000|2018-12-17 05:00:00|12121|12026|11992|11987|12187|12177|11951|11947|1164683
1545109200000|2018-12-18 05:00:00|12114|12004|11928|11925|12114|12097|11845|11837|1058556
1545195600000|2018-12-19 05:00:00|11969|11930|11917|11914|12183|12168|11823|11812|1143187
1545282000000|2018-12-20 05:00:00|11907|11764|11735|11732|11948|11940|11697|11692|1807646
1545368400000|2018-12-21 05:00:00|11813|11668|11607|11606|12037|12014|11603|11601|3004344
1545627600000|2018-12-24 05:00:00|11554|11485|11276|11272|11590|11583|11264|11259|878367
1545800400000|2018-12-26 05:00:00|11301|11237|11717|11715|11718|11715|11109|11101|1197789
1545886800000|2018-12-27 05:00:00|11578|11565|11867|11865|11871|11870|11466|11462|1037154
1545973200000|2018-12-28 05:00:00|11962|11881|11825|11824|11982|11975|11779|11775|899291
1546232400000|2018-12-31 05:00:00|11913|11833|11975|11973|11975|11974|11808|11799|693032
1546405200000|2019-01-02 05:00:00|11749|11700|11736|11734|11821|11813|11635|11632|1126041
1546491600000|2019-01-03 05:00:00|11749|11700|11527|11525|11749|11726|11511|11506|1191310
1546578000000|2019-01-04 05:00:00|11694|11647|11866|11865|11881|11877|11623|11609|1191093
1546837200000|2019-01-07 05:00:00|11892|11805|11830|11827|11956|11951|11774|11767|675293
1546923600000|2019-01-08 05:00:00|11966|11916|11786|11785|11983|11951|11684|11681|963145
1547010000000|2019-01-09 05:00:00|11900|11848|11868|11865|11966|11956|11801|11796|1267773
1547096400000|2019-01-10 05:00:00|11899|11781|12025|12024|12035|12034|11843|11781|656145
1547182800000|2019-01-11 05:00:00|12035|11920|12047|12045|12088|12083|11928|11918|531677
1547442000000|2019-01-14 05:00:00|12024|11916|12058|12055|12097|12096|11981|11916|768163
1547528400000|2019-01-15 05:00:00|12287|11901|12182|12179|12287|12185|12058|11901|883132
1547614800000|2019-01-16 05:00:00|12280|12105|12227|12223|12280|12256|12118|12105|773366
1547701200000|2019-01-17 05:00:00|12250|12087|12294|12293|12300|12299|12133|12087|695830
1547787600000|2019-01-18 05:00:00|12400|12320|12396|12391|12442|12440|12274|12269|1353098
1548133200000|2019-01-22 05:00:00|12350|12258|12241|12238|12557|12547|12176|12132|1446906
1548219600000|2019-01-23 05:00:00|12285|12256|12306|12303|12325|12320|12067|12057|1432084
1548306000000|2019-01-24 05:00:00|12355|12263|12438|12437|12446|12445|12262|12196|1199146
1548392400000|2019-01-25 05:00:00|12512|12480|12497|12496|12620|12614|12454|12450|1191347
1548651600000|2019-01-28 05:00:00|12424|12400|12505|12502|12522|12511|12364|12358|890471
1548738000000|2019-01-29 05:00:00|12594|12475|12485|12483|12594|12545|12441|12429|840072
1548824400000|2019-01-30 05:00:00|12535|12327|12587|12586|12621|12618|12409|12327|1177199
1548910800000|2019-01-31 05:00:00|12553|12508|12556|12554|12584|12576|12440|12436|889215
1548997200000|2019-02-01 05:00:00|12661|12571|12649|12648|12661|12652|12516|12511|636538
1549256400000|2019-02-04 05:00:00|12704|12600|12603|12601|12704|12645|12504|12500|663431
1549342800000|2019-02-05 05:00:00|12624|12610|12616|12614|12645|12625|12536|12533|835401
1549429200000|2019-02-06 05:00:00|12639|12547|12560|12557|12639|12595|12493|12486|964542
1549515600000|2019-02-07 05:00:00|12563|12501|12678|12676|12680|12678|12512|12500|702029
1549602000000|2019-02-08 05:00:00|12700|12519|12580|12579|12700|12671|12462|12458|723608
1549861200000|2019-02-11 05:00:00|12680|12604|12547|12544|12680|12604|12437|12435|1216521
1549947600000|2019-02-12 05:00:00|12658|12643|12725|12724|12738|12736|12631|12611|1263870
1550034000000|2019-02-13 05:00:00|12783|12753|12802|12801|12917|12912|12779|12753|836675
1550120400000|2019-02-14 05:00:00|12822|12691|12696|12694|12822|12793|12627|12621|734814
1550206800000|2019-02-15 05:00:00|12837|12709|12877|12875|12886|12882|12801|12709|782493
1550552400000|2019-02-19 05:00:00|12851|12771|12912|12910|12947|12946|12807|12771|833517
1550638800000|2019-02-20 05:00:00|13000|12884|12976|12975|13015|13011|12902|12884|1131498
1550725200000|2019-02-21 05:00:00|13047|12956|12987|12982|13047|12999|12914|12911|765106
1550811600000|2019-02-22 05:00:00|13094|13000|13103|13100|13133|13129|13007|12969|903624
1551070800000|2019-02-25 05:00:00|13165|13111|13252|13249|13315|13312|13132|13111|1383985
1551157200000|2019-02-26 05:00:00|13265|13236|13330|13329|13391|13390|13244|13236|1148121
1551243600000|2019-02-27 05:00:00|13381|13199|13263|13262|13381|13341|13250|13199|815367
1551330000000|2019-02-28 05:00:00|13300|13198|13291|13290|13310|13307|13223|13198|928038
1551416400000|2019-03-01 05:00:00|13400|13322|13306|13303|13445|13425|13249|13246|802178
1551675600000|2019-03-04 05:00:00|13436|13266|13219|13215|13436|13366|13095|13091|534414
1551762000000|2019-03-05 05:00:00|13254|13184|13269|13268|13291|13281|13130|13128|793311
1551848400000|2019-03-06 05:00:00|13338|13100|13182|13180|13339|13335|13169|13100|594869
1551934800000|2019-03-07 05:00:00|13180|13114|13148|13147|13189|13183|13069|13063|709517
1552021200000|2019-03-08 05:00:00|13057|12997|13101|13099|13111|13110|13001|12997|659168
1552276800000|2019-03-11 04:00:00|13289|13157|13187|13184|13289|13239|13146|13102|744924
1552363200000|2019-03-12 04:00:00|13268|13138|13276|13272|13289|13288|13201|13138|568314
1552449600000|2019-03-13 04:00:00|13298|13280|13301|13300|13390|13387|13278|13250|667898
1552536000000|2019-03-14 04:00:00|13322|13301|13308|13307|13352|13351|13264|13260|575435
1552622400000|2019-03-15 04:00:00|13397|13348|13419|13418|13474|13469|13301|13285|1263278
1552881600000|2019-03-18 04:00:00|13494|13404|13496|13494|13517|13510|13431|13404|748206
1552968000000|2019-03-19 04:00:00|13637|13555|13296|13295|13637|13590|13262|13260|1078449
1553054400000|2019-03-20 04:00:00|13394|13262|13133|13131|13394|13304|13126|13123|832141
1553140800000|2019-03-21 04:00:00|13104|13011|13439|13436|13446|13444|13025|13011|970646
1553227200000|2019-03-22 04:00:00|13437|13303|13493|13490|13627|13624|13380|13303|1407383
1553486400000|2019-03-25 04:00:00|13594|13464|13497|13495|13594|13575|13439|13434|714789
1553572800000|2019-03-26 04:00:00|13699|13560|13504|13503|13699|13585|13395|13393|783606
1553659200000|2019-03-27 04:00:00|13524|13419|13638|13635|13697|13695|13498|13419|792993
1553745600000|2019-03-28 04:00:00|13673|13650|13689|13688|13728|13712|13546|13542|410028
1553832000000|2019-03-29 04:00:00|13848|13772|13718|13716|13848|13808|13667|13664|696703
1554091200000|2019-04-01 04:00:00|13825|13747|13800|13797|13865|13858|13737|13697|740513
1554177600000|2019-04-02 04:00:00|13880|13791|13681|13679|13880|13822|13661|13658|538580
1554264000000|2019-04-03 04:00:00|13790|13673|13660|13659|13790|13725|13558|13551|717671
1554350400000|2019-04-04 04:00:00|13734|13589|13650|13649|13734|13696|13599|13589|712881
1554436800000|2019-04-05 04:00:00|13700|13597|13643|13641|13718|13703|13613|13597|633062
1554696000000|2019-04-08 04:00:00|13733|13550|13590|13588|13734|13644|13549|13545|509845
1554782400000|2019-04-09 04:00:00|13606|13509|13525|13520|13606|13539|13437|13435|909818
1554868800000|2019-04-10 04:00:00|13606|13535|13547|13545|13606|13577|13461|13458|800704
1554955200000|2019-04-11 04:00:00|13632|13497|13630|13628|13644|13642|13545|13497|593726
1555041600000|2019-04-12 04:00:00|13709|13622|13772|13769|13785|13782|13684|13592|656664
1555300800000|2019-04-15 04:00:00|13770|13694|13679|13677|13790|13781|13660|13658|403803
1555387200000|2019-04-16 04:00:00|13765|13694|13834|13833|13859|13857|13716|13649|693582
1555473600000|2019-04-17 04:00:00|13880|13750|13589|13587|13880|13817|13583|13580|1018748
1555560000000|2019-04-18 04:00:00|13903|13800|13899|13896|14165|14144|13812|13759|1581649
1555905600000|2019-04-22 04:00:00|13966|13796|13662|13661|13966|13863|13660|13657|712560
1555992000000|2019-04-23 04:00:00|13708|13670|13801|13800|13820|13817|13686|13640|780460
1556078400000|2019-04-24 04:00:00|13990|13789|13921|13918|13990|13965|13757|13736|658947
1556164800000|2019-04-25 04:00:00|13897|13792|13923|13922|13957|13954|13727|13720|602055
1556251200000|2019-04-26 04:00:00|13990|13883|14024|14020|14045|14042|13940|13883|509100
1556510400000|2019-04-29 04:00:00|14050|14028|14149|14146|14196|14194|14050|14009|549160
1556596800000|2019-04-30 04:00:00|14253|14039|14375|14374|14386|14384|14162|14039|854218
1556683200000|2019-05-01 04:00:00|14410|14349|14307|14306|14422|14418|14298|14296|761402
1556769600000|2019-05-02 04:00:00|14409|14302|14271|14270|14411|14399|14213|14204|576602
1556856000000|2019-05-03 04:00:00|14399|14228|14335|14333|14429|14418|14233|14226|550579
1557115200000|2019-05-06 04:00:00|14214|14192|14343|14342|14384|14383|14137|14133|576684
1557201600000|2019-05-07 04:00:00|14300|14192|14174|14172|14385|14378|14121|14116|677580
1557288000000|2019-05-08 04:00:00|14204|14149|14153|14149|14279|14272|14125|14117|549040
1557374400000|2019-05-09 04:00:00|14112|14018|14183|14181|14219|14211|14000|13994|572999
1557460800000|2019-05-10 04:00:00|14120|14095|14396|14393|14403|14400|14082|14075|594859
1557720000000|2019-05-13 04:00:00|14356|14220|14342|14341|14380|14377|14199|14184|1074971
1557806400000|2019-05-14 04:00:00|14364|14291|14571|14570|14641|14637|14319|14291|1173851
1557892800000|2019-05-15 04:00:00|14539|14493|14655|14652|14690|14688|14486|14461|977852
1557979200000|2019-05-16 04:00:00|14731|14543|14741|14740|14829|14826|14649|14543|1127724
1558065600000|2019-05-17 04:00:00|14756|14588|14749|14747|14854|14851|14640|14588|965233
1558324800000|2019-05-20 04:00:00|14752|14731|14821|14818|14886|14883|14736|14718|819069
1558411200000|2019-05-21 04:00:00|14917|14801|14746|14744|14917|14873|14696|14694|785083
1558497600000|2019-05-22 04:00:00|14777|14707|14796|14794|14828|14824|14700|14688|602831
1558584000000|2019-05-23 04:00:00|14780|14710|14692|14690|14780|14745|14550|14546|1159803
1558670400000|2019-05-24 04:00:00|14826|14694|14797|14796|14826|14809|14680|14673|621693
1559016000000|2019-05-28 04:00:00|14846|14735|14634|14631|14880|14877|14629|14625|661958
1559102400000|2019-05-29 04:00:00|14673|14454|14506|14504|14673|14575|14371|14366|942048
1559188800000|2019-05-30 04:00:00|14622|14505|14573|14572|14631|14617|14451|14445|670999
1559275200000|2019-05-31 04:00:00|14569|14460|14557|14553|14636|14631|14449|14437|706513
1559534400000|2019-06-03 04:00:00|14556|14483|14677|14676|14684|14683|14491|14481|812507
1559620800000|2019-06-04 04:00:00|14832|14659|14756|14755|14832|14780|14666|14659|704953
1559707200000|2019-06-05 04:00:00|14874|14754|14986|14982|14986|14982|14827|14754|950006
1559793600000|2019-06-06 04:00:00|15001|14852|14905|14903|15001|14965|14839|14834|964196
1559880000000|2019-06-07 04:00:00|14863|14454|14956|14954|15004|15002|14833|14370|742661
1560139200000|2019-06-10 04:00:00|15015|14905|14935|14934|15015|14980|14892|14889|843457
1560225600000|2019-06-11 04:00:00|15039|14905|14923|14920|15039|14999|14870|14866|584824
1560312000000|2019-06-12 04:00:00|14957|14886|14978|14974|15064|15059|14950|14886|660154
1560398400000|2019-06-13 04:00:00|15289|14506|14944|14942|15289|15002|14858|14506|836749
1560484800000|2019-06-14 04:00:00|15031|14852|15015|15011|15067|15064|14881|14852|736177
1560744000000|2019-06-17 04:00:00|15037|15026|14992|14991|15057|15049|14965|14953|513557
1560830400000|2019-06-18 04:00:00|15090|14875|15033|15030|15150|15147|14973|14875|853634
1560916800000|2019-06-19 04:00:00|15139|15010|15163|15160|15203|15200|15035|15010|641199
1561003200000|2019-06-20 04:00:00|15324|15180|15221|15219|15324|15248|15085|15082|507902
1561089600000|2019-06-21 04:00:00|15219|15083|15147|15143|15353|15320|15125|15083|1244577
1561348800000|2019-06-24 04:00:00|15228|15068|15205|15202|15315|15311|15166|15068|559909
1561435200000|2019-06-25 04:00:00|15284|15119|15312|15309|15366|15361|15166|15119|826566
1561521600000|2019-06-26 04:00:00|15420|15254|14873|14870|15420|15282|14863|14861|864455
1561608000000|2019-06-27 04:00:00|14761|14729|14914|14911|14954|14949|14742|14729|984189
1561694400000|2019-06-28 04:00:00|14987|14925|14957|14953|15055|15053|14850|14842|1090069
1561953600000|2019-07-01 04:00:00|15133|14959|15140|15138|15500|15141|14990|14959|701899
1562040000000|2019-07-02 04:00:00|15213|15069|15281|15279|15285|15283|15135|15069|532618
1562126400000|2019-07-03 04:00:00|15340|15262|15428|15424|15465|15462|15326|15262|349445
1562299200000|2019-07-05 04:00:00|15438|15341|15405|15402|15438|15419|15255|15250|335140
1562558400000|2019-07-08 04:00:00|15497|15272|15382|15380|15497|15407|15344|15272|444584
1562644800000|2019-07-09 04:00:00|15325|15301|15349|15346|15365|15364|15248|15243|486816
1562731200000|2019-07-10 04:00:00|15421|15345|15333|15332|15476|15471|15327|15325|447518
1562817600000|2019-07-11 04:00:00|15437|15193|15247|15246|15437|15319|15119|15117|508694
1562904000000|2019-07-12 04:00:00|15292|15237|15339|15335|15348|15345|15186|15179|543786
1563163200000|2019-07-15 04:00:00|15400|15234|15484|15480|15496|15494|15333|15234|455248
1563249600000|2019-07-16 04:00:00|15497|15450|15463|15461|15517|15509|15414|15410|475059
1563336000000|2019-07-17 04:00:00|15454|15417|15241|15238|15454|15418|15236|15233|520843
1563422400000|2019-07-18 04:00:00|15257|15201|15268|15267|15287|15283|15157|15150|419385
1563508800000|2019-07-19 04:00:00|15225|15191|15026|15022|15240|15227|15018|15016|704265
1563768000000|2019-07-22 04:00:00|15030|15000|14981|14976|15091|15084|14919|14915|676325
1563854400000|2019-07-23 04:00:00|14850|14762|14750|14748|15007|14973|14537|14535|1356630
1563940800000|2019-07-24 04:00:00|14771|14681|14892|14889|14919|14912|14690|14674|844829
1564027200000|2019-07-25 04:00:00|14885|14800|14853|14849|14908|14903|14723|14715|801641
1564113600000|2019-07-26 04:00:00|14872|14742|14993|14992|15026|15025|14737|14725|530294
1564372800000|2019-07-29 04:00:00|15015|14914|14876|14875|15108|15102|14854|14852|705083
1564459200000|2019-07-30 04:00:00|14874|14689|14766|14765|14964|14953|14729|14689|722303
1564545600000|2019-07-31 04:00:00|14883|14684|14666|14663|14937|14876|14615|14605|980891
1564632000000|2019-08-01 04:00:00|14761|14569|14580|14577|14816|14813|14557|14541|1032283
1564718400000|2019-08-02 04:00:00|14728|14579|14695|14692|14781|14774|14547|14543|957553
1564977600000|2019-08-05 04:00:00|14638|14600|14400|14399|14749|14738|14360|14355|988502
1565064000000|2019-08-06 04:00:00|14393|14309|14601|14596|14607|14604|14294|14275|813271
1565150400000|2019-08-07 04:00:00|14491|14280|14735|14733|14807|14802|14318|14280|987486
1565236800000|2019-08-08 04:00:00|14882|14715|14830|14827|14882|14876|14624|14618|904387
1565323200000|2019-08-09 04:00:00|14822|14671|14911|14909|14968|14962|14759|14671|845501
1565582400000|2019-08-12 04:00:00|14925|14733|14648|14648|16145|14928|14628|13298|686699
1565668800000|2019-08-13 04:00:00|14670|14638|14825|14823|14892|14886|14609|14583|581882
1565755200000|2019-08-14 04:00:00|14682|14657|14351|14349|14787|14774|14346|14343|847796
1565841600000|2019-08-15 04:00:00|14356|14337|14564|14560|14629|14623|14311|14300|706302
1565928000000|2019-08-16 04:00:00|14672|14573|14682|14681|14716|14713|14537|14527|857963
1566187200000|2019-08-19 04:00:00|14905|14818|14756|14755|14905|14831|14703|14701|724575
1566273600000|2019-08-20 04:00:00|14791|14619|14678|14639|14846|14840|14640|14619|537181
1566360000000|2019-08-21 04:00:00|14871|14600|14727|14688|14871|14744|14632|14600|445977
1566446400000|2019-08-22 04:00:00|14846|14664|14790|14751|14846|14815|14631|14620|347326
1566532800000|2019-08-23 04:00:00|14999|14644|14483|14441|14999|14866|14418|14415|799833
1566792000000|2019-08-26 04:00:00|14600|14533|14754|14722|14754|14738|14524|14511|468167
1566878400000|2019-08-27 04:00:00|14899|14690|14732|14692|14899|14856|14670|14669|534447
1566964800000|2019-08-28 04:00:00|14750|14661|14640|14601|14750|14734|14568|14563|663686
1567051200000|2019-08-29 04:00:00|14830|14659|14700|14661|14830|14776|14628|14623|727960
1567137600000|2019-08-30 04:00:00|14806|14669|14730|14429|14806|14768|14617|14429|540187
1567483200000|2019-09-03 04:00:00|14796|14516|14766|14726|14796|14760|14618|14516|664171
1567569600000|2019-09-04 04:00:00|14900|14739|15038|14977|15038|15026|14793|14739|475117
1567656000000|2019-09-05 04:00:00|15159|15141|15187|15155|15265|15260|15100|15096|754548
1567742400000|2019-09-06 04:00:00|15291|15071|15314|15273|15369|15363|15169|15071|678481
1568001600000|2019-09-09 04:00:00|15495|15279|14943|14902|15495|15279|14808|14802|1036163
1568088000000|2019-09-10 04:00:00|14990|14797|14678|14638|14990|14904|14556|14551|1065094
1568174400000|2019-09-11 04:00:00|14673|14501|14626|14586|14673|14636|14432|14426|857907
1568260800000|2019-09-12 04:00:00|14775|14698|14866|14827|14892|14890|14697|14658|771253
1568347200000|2019-09-13 04:00:00|15300|14430|14654|14614|15300|14834|14561|14430|886298
1568606400000|2019-09-16 04:00:00|14661|14475|14658|14618|14729|14719|14556|14475|491488
1568692800000|2019-09-17 04:00:00|14744|14506|14734|14694|14822|14812|14634|14506|655101
1568779200000|2019-09-18 04:00:00|14600|14511|14667|14645|14706|14697|14473|14469|827120
1568865600000|2019-09-19 04:00:00|14781|14547|14716|14677|14848|14838|14677|14547|548407
1568952000000|2019-09-20 04:00:00|14845|14628|14663|14468|14845|14819|14604|14468|1587438
1569211200000|2019-09-23 04:00:00|14695|14562|14680|14641|14741|14738|14598|14555|497680
1569297600000|2019-09-24 04:00:00|14722|14613|14690|14651|14823|14820|14644|14600|575792
1569384000000|2019-09-25 04:00:00|14847|14546|14689|14648|14847|14697|14582|14546|416631
1569470400000|2019-09-26 04:00:00|14758|14605|14832|14792|14846|14840|14691|14579|416667
1569556800000|2019-09-27 04:00:00|14900|14797|14813|14773|14900|14855|14716|14711|488308
1569816000000|2019-09-30 04:00:00|14845|14715|14890|14851|14940|14935|14809|14641|416634
1569902400000|2019-10-01 04:00:00|14949|14869|14595|14469|14969|14949|14553|14469|714813
1569988800000|2019-10-02 04:00:00|14558|14430|14256|14228|14558|14475|14177|14171|758624
1570075200000|2019-10-03 04:00:00|14332|14081|14183|14145|14332|14237|14076|14068|674106
1570161600000|2019-10-04 04:00:00|14349|14122|14523|14484|14523|14516|14180|14122|565211
1570420800000|2019-10-07 04:00:00|14515|14377|14343|14305|14515|14457|14307|14305|449079
1570507200000|2019-10-08 04:00:00|14300|14225|14081|14042|14344|14225|14063|14042|664116
1570593600000|2019-10-09 04:00:00|14289|14113|14136|14099|14289|14166|14069|14052|383644
1570680000000|2019-10-10 04:00:00|14239|14097|14181|14143|14264|14259|14087|14075|477767
1570766400000|2019-10-11 04:00:00|14318|14314|14260|14220|14398|14382|14246|14204|577126
1571025600000|2019-10-14 04:00:00|14600|14109|14321|14295|14600|14326|14225|14109|288758
1571112000000|2019-10-15 04:00:00|14368|14229|14342|14304|14455|14447|14315|14229|536556
1571198400000|2019-10-16 04:00:00|14403|14100|14265|14227|14403|14285|14159|14100|538464
1571284800000|2019-10-17 04:00:00|14343|14120|14072|14040|14343|14277|14044|14033|756313
1571371200000|2019-10-18 04:00:00|14136|14011|14149|14111|14173|14165|14048|14011|1034575
1571630400000|2019-10-21 04:00:00|14297|14197|14200|14164|14297|14214|14143|14135|1128432
1571716800000|2019-10-22 04:00:00|13292|13220|13050|13012|13525|13324|12984|12981|2687187
1571803200000|2019-10-23 04:00:00|13000|12968|13244|13213|13304|13301|12973|12966|1367463
1571889600000|2019-10-24 04:00:00|13317|13231|13166|13130|13317|13231|13106|13101|960590
1571976000000|2019-10-25 04:00:00|13226|13076|13069|13034|13226|13141|12955|12947|939833
1572235200000|2019-10-28 04:00:00|13100|13079|12946|12911|13135|13115|12923|12911|1033129
1572321600000|2019-10-29 04:00:00|12919|12876|12902|12867|12992|12985|12830|12825|1580713
1572408000000|2019-10-30 04:00:00|12937|12900|12992|12969|13030|13026|12874|12863|855941
1572494400000|2019-10-31 04:00:00|12986|12938|13117|13082|13117|13111|12895|12885|1095473
1572580800000|2019-11-01 04:00:00|13195|13156|13092|13057|13195|13156|12980|12975|557307
1572843600000|2019-11-04 05:00:00|13159|13081|13043|13008|13177|13159|12987|12983|748174
1572930000000|2019-11-05 05:00:00|13094|12981|13155|13126|13200|13197|13019|12981|1066718
1573016400000|2019-11-06 05:00:00|13165|13106|13246|13213|13261|13257|13113|13106|917134
1573102800000|2019-11-07 05:00:00|13275|13245|13318|13300|13384|13379|13268|13245|814224
1573189200000|2019-11-08 05:00:00|13282|13246|13349|13313|13395|13393|13279|13246|916197
1573448400000|2019-11-11 05:00:00|13310|13270|13370|13334|13396|13394|13291|13270|699323
1573534800000|2019-11-12 05:00:00|13400|13336|13354|13318|13400|13366|13251|13244|674624
1573621200000|2019-11-13 05:00:00|13297|13250|13424|13388|13442|13438|13270|13250|657957
1573707600000|2019-11-14 05:00:00|13423|13380|13402|13382|13450|13445|13335|13318|663060
1573794000000|2019-11-15 05:00:00|13441|13397|13386|13350|13471|13466|13335|13331|922323
1574053200000|2019-11-18 05:00:00|13385|13358|13455|13419|13475|13472|13375|13355|703873
1574139600000|2019-11-19 05:00:00|13482|13436|13575|13539|13575|13567|13462|13436|1019416
1574226000000|2019-11-20 05:00:00|13492|13452|13563|13527|13573|13568|13450|13438|797588
1574312400000|2019-11-21 05:00:00|13599|13552|13498|13462|13599|13560|13382|13374|709340
1574398800000|2019-11-22 05:00:00|13500|13475|13531|13495|13555|13551|13439|13432|864098
1574658000000|2019-11-25 05:00:00|13575|13513|13523|13491|13595|13590|13490|13486|721300
1574744400000|2019-11-26 05:00:00|13500|13469|13698|13662|13698|13687|13492|13469|821799
1574830800000|2019-11-27 05:00:00|13736|13702|13705|13676|13736|13731|13617|13613|651973
1575003600000|2019-11-29 05:00:00|13736|13586|13697|13676|13736|13720|13652|13586|273410
1575262800000|2019-12-02 05:00:00|13731|13571|13543|13504|13733|13721|13534|13504|969340
1575349200000|2019-12-03 05:00:00|13535|13401|13485|13456|13535|13497|13371|13366|1124639
1575435600000|2019-12-04 05:00:00|13493|13291|13541|13505|13550|13548|13340|13291|829012
1575522000000|2019-12-05 05:00:00|13547|13488|13438|13402|13619|13535|13405|13400|950845
1575608400000|2019-12-06 05:00:00|13560|13430|13596|13560|13617|13614|13480|13430|890770
1575867600000|2019-12-09 05:00:00|13531|13500|13556|13519|13565|13561|13495|13466|589974
1575954000000|2019-12-10 05:00:00|13592|13517|13578|13542|13592|13577|13517|13512|511153
1576040400000|2019-12-11 05:00:00|13599|13502|13487|13450|13599|13559|13428|13427|833358
1576126800000|2019-12-12 05:00:00|13551|13400|13577|13541|13625|13622|13436|13400|665683
1576213200000|2019-12-13 05:00:00|13554|13518|13594|13557|13626|13616|13513|13500|544973
1576472400000|2019-12-16 05:00:00|13666|13530|13640|13603|13676|13674|13570|13530|653779
1576558800000|2019-12-17 05:00:00|13684|13547|13731|13695|13731|13725|13628|13547|597698
1576645200000|2019-12-18 05:00:00|13736|13678|13596|13559|13736|13700|13497|13491|843003
1576731600000|2019-12-19 05:00:00|13569|13508|13649|13612|13650|13648|13510|13470|609815
1576818000000|2019-12-20 05:00:00|13765|13665|13677|13640|13849|13712|13644|13593|1417172
1577077200000|2019-12-23 05:00:00|13769|13556|13637|13608|13769|13677|13558|13555|490441
1577163600000|2019-12-24 05:00:00|13695|13580|13592|13577|13695|13643|13558|13555|360910
1577336400000|2019-12-26 05:00:00|13704|13549|13648|13611|13704|13631|13582|13549|366212
1577422800000|2019-12-27 05:00:00|13737|13567|13696|13659|13737|13689|13601|13567|304227
1577682000000|2019-12-30 05:00:00|13700|13615|13664|13627|13700|13679|13566|13563|379169
1577768400000|2019-12-31 05:00:00|13650|13587|13713|13677|13713|13696|13629|13587|351231
1577941200000|2020-01-02 05:00:00|13776|13700|13896|13706|13896|13767|13614|13611|460760
1578027600000|2020-01-03 05:00:00|13700|13625|13715|13678|13744|13732|13638|13625|480472
1578286800000|2020-01-06 05:00:00|13640|13501|13732|13695|13732|13719|13582|13501|508932
1578373200000|2020-01-07 05:00:00|13598|13585|13535|13509|13701|13660|13512|13509|675184
1578459600000|2020-01-08 05:00:00|13682|13525|13676|13640|13772|13768|13560|13525|1246828
1578546000000|2020-01-09 05:00:00|13757|13645|13768|13743|13793|13789|13685|13645|747350
1578632400000|2020-01-10 05:00:00|13700|13552|13567|13530|13700|13644|13534|13530|890466
1578891600000|2020-01-13 05:00:00|13639|13484|13633|13606|13640|13629|13539|13484|579906
1578978000000|2020-01-14 05:00:00|13640|13545|13687|13650|13759|13755|13605|13545|759322
1579064400000|2020-01-15 05:00:00|13746|13592|13784|13747|13800|13796|13637|13592|490734
1579150800000|2020-01-16 05:00:00|13840|13725|13895|13872|13900|13898|13787|13725|763094
1579237200000|2020-01-17 05:00:00|13920|13800|14076|14067|14107|14104|13905|13800|970557
1579582800000|2020-01-21 05:00:00|14163|14001|14109|14071|14163|14151|14038|14001|831249
1579669200000|2020-01-22 05:00:00|14151|14092|14228|14043|14228|14185|14052|14040|1026699
1579755600000|2020-01-23 05:00:00|13759|13635|13445|13407|13900|13776|13349|13346|2676861
1579842000000|2020-01-24 05:00:00|13418|13375|13496|13444|13496|13486|13372|13361|1175810
1580101200000|2020-01-27 05:00:00|13491|13385|13403|13367|13578|13537|13372|13355|954578
1580187600000|2020-01-28 05:00:00|13531|13407|13449|13436|13531|13510|13437|13407|735581
1580274000000|2020-01-29 05:00:00|13508|13368|13331|13318|13508|13453|13297|13293|884170
1580360400000|2020-01-30 05:00:00|13269|13208|13421|13416|13428|13426|13217|13208|915577
1580446800000|2020-01-31 05:00:00|13390|13272|13185|13149|13462|13444|13145|13142|1167413
1580706000000|2020-02-03 05:00:00|13321|13201|13374|13346|13430|13427|13240|13201|835158
1580792400000|2020-02-04 05:00:00|13497|13342|13266|13256|13536|13522|13249|13248|929728
1580878800000|2020-02-05 05:00:00|13478|13396|13689|13662|13689|13683|13415|13391|863773
1580965200000|2020-02-06 05:00:00|13792|13700|13679|13643|13800|13793|13648|13643|568121
1581051600000|2020-02-07 05:00:00|13766|13604|13604|13587|13766|13687|13523|13521|522329
1581310800000|2020-02-10 05:00:00|13621|13600|13626|13588|13639|13622|13520|13510|393338
1581397200000|2020-02-11 05:00:00|13667|13625|13746|13709|13752|13750|13577|13562|645007
1581483600000|2020-02-12 05:00:00|13800|13750|13612|13516|13800|13763|13570|13516|482298
1581570000000|2020-02-13 05:00:00|13613|13570|13705|13669|13717|13715|13533|13518|507743
1581656400000|2020-02-14 05:00:00|13726|13576|13791|13775|13816|13815|13628|13576|591639
1582002000000|2020-02-18 05:00:00|13776|13675|13634|13578|13776|13758|13578|13572|693623
1582088400000|2020-02-19 05:00:00|13600|13586|13462|13439|13630|13608|13420|13417|738925
1582174800000|2020-02-20 05:00:00|13435|13345|13441|13210|13447|13445|13261|13210|1126306
1582261200000|2020-02-21 05:00:00|13393|13350|13526|13490|13536|13532|13329|13318|873024
1582520400000|2020-02-24 05:00:00|13381|13285|13433|13397|13559|13552|13347|13285|1070258
1582606800000|2020-02-25 05:00:00|13420|13380|13116|13076|13452|13418|13075|13068|1133712
1582693200000|2020-02-26 05:00:00|13167|13126|12892|12857|13227|13201|12859|12856|907305
1582779600000|2020-02-27 05:00:00|12743|12700|12445|12390|12918|12900|12405|12390|1711522
1582866000000|2020-02-28 05:00:00|12189|12144|12010|11895|12281|12261|11739|11737|2213362
1583125200000|2020-03-02 05:00:00|11980|11909|12905|12468|12905|12763|11953|11900|2069748
1583211600000|2020-03-03 05:00:00|12763|12701|12824|12295|12872|12848|12439|12000|1503321
1583298000000|2020-03-04 05:00:00|12698|12605|13204|13099|13204|13152|12543|12526|1279194
1583384400000|2020-03-05 05:00:00|12776|12711|12837|12793|12995|12931|12683|12675|1234837
1583470800000|2020-03-06 05:00:00|12424|12387|12788|12182|13100|12579|12250|12000|1787219
1583726400000|2020-03-09 04:00:00|11706|11418|11704|11598|11850|11843|11333|11323|2374663
1583812800000|2020-03-10 04:00:00|11936|11858|11998|11922|11998|11967|11385|11370|1600205
1583899200000|2020-03-11 04:00:00|11758|11610|12591|9900|12591|11634|11123|9900|1959455
1583985600000|2020-03-12 04:00:00|10567|10556|10317|10189|11086|11061|10125|10116|2362458
1584072000000|2020-03-13 04:00:00|10823|10709|10753|10566|10823|10754|9920|9910|2606758
1584331200000|2020-03-16 04:00:00|9794|9698|8919|8200|9870|9836|8487|8200|3350692
1584417600000|2020-03-17 04:00:00|8698|8662|9642|9446|9778|9663|8046|8034|3743940
1584504000000|2020-03-18 04:00:00|9031|9000|9394|7090|9394|9342|7699|7090|2829335
1584590400000|2020-03-19 04:00:00|8145|8100|10000|7383|10000|8634|7752|7383|2036120
1584676800000|2020-03-20 04:00:00|8750|8428|9997|8001|9997|9412|8500|8000|5212168
1584936000000|2020-03-23 04:00:00|8820|8776|9801|8001|9801|9242|8738|8001|4049728
1585022400000|2020-03-24 04:00:00|9199|9106|9997|8601|9997|9428|8691|8601|2893885
1585108800000|2020-03-25 04:00:00|9374|9306|9900|8601|9997|9486|8774|8601|3409694
1585195200000|2020-03-26 04:00:00|9525|9133|9895|9747|9895|9884|9019|9000|3704183
1585281600000|2020-03-27 04:00:00|9589|9481|10025|9964|10312|10295|9550|9481|2375350
1585540800000|2020-03-30 04:00:00|10145|9907|10279|10236|10306|10293|9642|9605|1923651
1585627200000|2020-03-31 04:00:00|10144|9926|10507|9524|10507|10172|9909|9524|1811378
1585713600000|2020-04-01 04:00:00|9511|9454|9653|9501|9818|9807|9442|9420|2221770
1585800000000|2020-04-02 04:00:00|9460|9378|9741|9604|9900|9886|9394|9362|1178848
1585886400000|2020-04-03 04:00:00|9645|9557|9427|9380|9768|9727|9297|9293|1025871
1586145600000|2020-04-06 04:00:00|9800|9765|9912|9752|9949|9942|9684|9669|1609654
1586232000000|2020-04-07 04:00:00|10299|10199|10243|10000|10424|10412|10068|10000|1178669
1586318400000|2020-04-08 04:00:00|10207|10062|10559|10408|10559|10545|10042|10000|844844
1586404800000|2020-04-09 04:00:00|10787|10557|11074|10917|11176|11167|10666|10557|951269
1586750400000|2020-04-13 04:00:00|11299|10505|10663|10640|11299|10951|10586|10505|760699
1586836800000|2020-04-14 04:00:00|10874|10665|10820|10783|10953|10947|10641|10634|1265195
1586923200000|2020-04-15 04:00:00|10441|10221|10255|10213|10573|10506|10198|10192|1140528
1587009600000|2020-04-16 04:00:00|10253|10139|10052|9952|10253|10218|9897|9895|920974
1587096000000|2020-04-17 04:00:00|10790|10054|10545|10406|10790|10532|10220|10054|1252181
1587355200000|2020-04-20 04:00:00|10462|10222|10200|10153|10462|10380|10012|10007|1137081
1587441600000|2020-04-21 04:00:00|9980|9751|10260|10128|10658|10655|9684|9630|1791552
1587528000000|2020-04-22 04:00:00|10411|10324|10241|10074|10455|10388|10047|10028|1489683
1587614400000|2020-04-23 04:00:00|10240|10149|10279|10000|10300|10288|10027|10000|1332250
1587700800000|2020-04-24 04:00:00|10264|9814|10105|10055|10264|10106|9864|9814|1208842
1587960000000|2020-04-27 04:00:00|10219|10193|10344|10251|10358|10351|10163|10152|741302
1588046400000|2020-04-28 04:00:00|10608|10480|10444|10406|10608|10558|10288|10275|1216236
1588132800000|2020-04-29 04:00:00|10677|10454|10611|10585|10692|10687|10394|10388|897920
1588219200000|2020-04-30 04:00:00|10444|10377|10341|10010|10464|10450|10094|10000|1433002
1588305600000|2020-05-01 04:00:00|10000|9860|9618|9580|10000|9980|9565|9551|1876600
1588564800000|2020-05-04 04:00:00|9541|9503|9701|9679|9707|9705|9341|9331|1208245
1588651200000|2020-05-05 04:00:00|9798|9711|9735|9646|9967|9960|9683|9646|1002685
1588737600000|2020-05-06 04:00:00|9812|9722|9345|9325|9812|9762|9324|9311|779958
1588824000000|2020-05-07 04:00:00|9463|9400|9603|9559|9791|9789|9420|9400|813359
1588910400000|2020-05-08 04:00:00|9799|9727|9730|9729|9799|9758|9556|9550|632409
1589169600000|2020-05-11 04:00:00|9714|9603|9598|9502|9714|9671|9451|9444|669545
1589256000000|2020-05-12 04:00:00|9616|9522|9412|9385|9682|9668|9396|9380|1473957
1589342400000|2020-05-13 04:00:00|9282|9231|9050|8956|9330|9294|8953|8950|1497302
1589428800000|2020-05-14 04:00:00|8852|8800|9045|9007|9098|9090|8513|8502|2122250
1589515200000|2020-05-15 04:00:00|8930|8860|9053|9002|9053|9041|8781|8764|1391307
1589774400000|2020-05-18 04:00:00|9493|9315|9551|9504|9610|9603|9353|9315|1009953
1589860800000|2020-05-19 04:00:00|9507|9467|9346|9316|9512|9507|9294|9290|833586
1589947200000|2020-05-20 04:00:00|9465|9439|9561|9523|9617|9613|9384|9369|996892
1590033600000|2020-05-21 04:00:00|9558|9502|9939|9894|10082|10073|9511|9481|2026412
1590120000000|2020-05-22 04:00:00|9952|9921|10021|10004|10022|10020|9823|9817|1025637
1590465600000|2020-05-26 04:00:00|10387|10316|10350|10324|10468|10456|10271|10266|1798471
1590552000000|2020-05-27 04:00:00|10673|10641|10692|10667|10739|10730|10504|10491|1092302
1590638400000|2020-05-28 04:00:00|10862|10831|10806|10712|10883|10872|10665|10646|1481101
1590724800000|2020-05-29 04:00:00|10687|10625|10726|10689|10881|10869|10568|10500|2215973
1590984000000|2020-06-01 04:00:00|10701|10677|10936|10909|10936|10927|10552|10525|1009377
1591070400000|2020-06-02 04:00:00|11031|11002|11112|11090|11146|11140|10863|10846|1092021
1591156800000|2020-06-03 04:00:00|11321|11255|11471|11368|11500|11499|11288|11255|1002125
1591243200000|2020-06-04 04:00:00|11437|11413|11810|11786|11810|11800|11302|11286|1014053
1591329600000|2020-06-05 04:00:00|12242|12202|12469|12420|12533|12527|12053|12043|2329498
1591588800000|2020-06-08 04:00:00|12589|12549|12805|12802|12813|12806|12470|12438|1788056
1591675200000|2020-06-09 04:00:00|12435|12402|12548|12539|12700|12689|12419|12390|1834187
1591761600000|2020-06-10 04:00:00|12465|12418|12111|12091|12500|12423|12101|12091|2394004
1591848000000|2020-06-11 04:00:00|11595|11576|11063|11049|11750|11735|11043|11031|2275692
1591934400000|2020-06-12 04:00:00|11491|11433|11333|11332|11560|11547|11057|11050|1133392
1592193600000|2020-06-15 04:00:00|10929|10881|11498|11488|11590|11586|10825|10815|1269306
1592280000000|2020-06-16 04:00:00|11918|11872|11620|11615|11939|11925|11429|11395|766671
1592366400000|2020-06-17 04:00:00|11687|11628|11479|11478|11688|11659|11458|11447|684068
1592452800000|2020-06-18 04:00:00|11416|11354|11610|11599|11672|11660|11352|11345|632597
1592539200000|2020-06-19 04:00:00|11750|11729|11662|11656|11780|11760|11521|11511|2310262
1592798400000|2020-06-22 04:00:00|11537|11518|11625|11623|11679|11673|11428|11418|1422879
1592884800000|2020-06-23 04:00:00|11798|11777|11622|11619|11854|11838|11600|11598|950562
1592971200000|2020-06-24 04:00:00|11469|11443|11292|11282|11469|11444|11140|11137|2002825
1593057600000|2020-06-25 04:00:00|11259|11231|11470|11463|11486|11481|11161|11145|653786
1593144000000|2020-06-26 04:00:00|11324|11292|11105|11094|11450|11434|11055|11052|950859
1593403200000|2020-06-29 04:00:00|11253|11204|11296|11283|11344|11340|11095|11082|566127
1593489600000|2020-06-30 04:00:00|11267|11211|11401|11394|11455|11446|11248|11211|724365
1593576000000|2020-07-01 04:00:00|11393|11355|11256|11250|11492|11473|11220|11217|527882
1593662400000|2020-07-02 04:00:00|11553|11508|11254|11243|11602|11596|11219|11200|568934
1594008000000|2020-07-06 04:00:00|11539|11488|11457|11456|11661|11632|11338|11327|493398
1594094400000|2020-07-07 04:00:00|11358|11331|11250|11248|11398|11371|11199|11198|584190
1594180800000|2020-07-08 04:00:00|11256|11176|11327|11326|11381|11375|11151|11147|816420
1594267200000|2020-07-09 04:00:00|11400|11276|11004|11003|11400|11320|10910|10904|951891
1594353600000|2020-07-10 04:00:00|11079|10930|11390|11379|11428|11423|11024|10930|606268
1594612800000|2020-07-13 04:00:00|11579|11431|11434|11424|11645|11642|11289|11278|770605
1594699200000|2020-07-14 04:00:00|11628|11067|11863|11851|11899|11897|11337|11067|1454578
1594785600000|2020-07-15 04:00:00|12193|12166|11920|11914|12193|12166|11802|11796|906728
1594872000000|2020-07-16 04:00:00|11907|11837|12055|12050|12272|12265|11885|11837|871904
1594958400000|2020-07-17 04:00:00|12118|11995|11920|11916|12118|12082|11862|11856|709695
1595217600000|2020-07-20 04:00:00|11976|11851|11879|11877|12046|12027|11820|11802|671651
1595304000000|2020-07-21 04:00:00|12044|11900|12042|12041|12176|12168|11945|11900|770966
1595390400000|2020-07-22 04:00:00|12002|11908|12247|12226|12264|12249|11934|11901|661638
1595476800000|2020-07-23 04:00:00|12240|12049|11862|11856|12300|12223|11768|11750|1417845
1595563200000|2020-07-24 04:00:00|11948|11908|11836|11826|12052|12039|11756|11750|971808
1595822400000|2020-07-27 04:00:00|11842|11724|11671|11658|11842|11784|11585|11579|662007
1595908800000|2020-07-28 04:00:00|11706|11601|11517|11500|11738|11714|11493|11487|595395
1595995200000|2020-07-29 04:00:00|11558|11438|11693|11685|11734|11723|11431|11427|485063
1596081600000|2020-07-30 04:00:00|11537|11403|11594|11586|11672|11669|11332|11322|721644
1596168000000|2020-07-31 04:00:00|11600|11489|11443|11436|11600|11570|11258|11256|741860
1596427200000|2020-08-03 04:00:00|11468|11401|11440|11439|11558|11554|11278|11263|723296
1596513600000|2020-08-04 04:00:00|11437|11300|11316|11310|11457|11401|11235|11230|934275
1596600000000|2020-08-05 04:00:00|11463|11386|11508|11506|11584|11571|11416|11386|536517
1596686400000|2020-08-06 04:00:00|11491|11332|11374|11371|11555|11546|11336|11332|1052836
1596772800000|2020-08-07 04:00:00|11368|11276|11739|11726|11762|11758|11311|11276|1458494
1597032000000|2020-08-10 04:00:00|11840|11750|11914|11905|11939|11936|11701|11694|570777
1597118400000|2020-08-11 04:00:00|12183|12097|12000|11996|12344|12317|11963|11961|796410
1597204800000|2020-08-12 04:00:00|12197|12062|11883|11882|12197|12131|11828|11823|630058
1597291200000|2020-08-13 04:00:00|11899|11756|11928|11927|11957|11951|11752|11717|478989
1597377600000|2020-08-14 04:00:00|11878|11800|11861|11860|11996|11990|11813|11799|327488
1597636800000|2020-08-17 04:00:00|11819|11750|11592|11585|11819|11804|11492|11491|497254
1597723200000|2020-08-18 04:00:00|11685|11540|11493|11487|11685|11626|11476|11475|383393
1597809600000|2020-08-19 04:00:00|11576|11493|11325|11320|11609|11599|11283|11263|674194
1597896000000|2020-08-20 04:00:00|11236|11172|11260|11247|11347|11343|11197|11172|444898
1597982400000|2020-08-21 04:00:00|11334|11154|11186|11183|11334|11289|11158|11150|480879
1598241600000|2020-08-24 04:00:00|11289|11183|11496|11486|11497|11492|11162|11151|698426
1598328000000|2020-08-25 04:00:00|11651|11586|11562|11561|11651|11638|11476|11472|703859
1598414400000|2020-08-26 04:00:00|11504|11461|11353|11350|11504|11470|11343|11340|623208
1598500800000|2020-08-27 04:00:00|11407|11302|11724|11712|11885|11882|11386|11302|994695
1598587200000|2020-08-28 04:00:00|11846|11721|11598|11581|11846|11791|11476|11466|666589
1598846400000|2020-08-31 04:00:00|11730|11600|11611|11604|11730|11680|11485|11476|1270827
1598932800000|2020-09-01 04:00:00|11550|11467|11470|11469|11550|11533|11360|11355|492683
1599019200000|2020-09-02 04:00:00|11500|11374|11739|11738|11773|11772|11433|11374|700399
1599105600000|2020-09-03 04:00:00|11855|11766|11536|11531|12095|12082|11444|11440|653581
1599192000000|2020-09-04 04:00:00|11789|11720|11658|11657|11910|11890|11493|11485|767363
1599537600000|2020-09-08 04:00:00|11741|11570|11375|11374|11741|11631|11268|11256|824733
1599624000000|2020-09-09 04:00:00|11446|11343|11364|11363|11547|11537|11307|11290|520106
1599710400000|2020-09-10 04:00:00|11428|11323|11188|11181|11500|11488|11184|11177|453005
1599796800000|2020-09-11 04:00:00|11365|11199|11390|11325|11411|11405|11170|11156|534205
1600056000000|2020-09-14 04:00:00|11489|11346|11444|11443|11525|11522|11376|11346|509621
1600142400000|2020-09-15 04:00:00|11520|11398|11221|11215|11520|11468|11208|11204|568483
1600228800000|2020-09-16 04:00:00|11298|11200|11331|11320|11499|11492|11218|11200|550685
1600315200000|2020-09-17 04:00:00|11280|11190|11271|11263|11344|11336|11109|11102|535132
1600401600000|2020-09-18 04:00:00|11259|11109|11167|11159|11327|11316|11136|11109|1399689
1600660800000|2020-09-21 04:00:00|10960|10853|10958|10898|11044|11034|10724|10715|1242411
1600747200000|2020-09-22 04:00:00|11039|10867|10934|10915|11155|11145|10826|10822|898335
1600833600000|2020-09-23 04:00:00|11003|10913|10750|10749|11048|11029|10748|10745|1803632
1600920000000|2020-09-24 04:00:00|10796|10660|10782|10781|10948|10942|10576|10566|1117725
1601006400000|2020-09-25 04:00:00|10712|10640|10817|10806|10838|10830|10612|10578|872765
1601265600000|2020-09-28 04:00:00|10986|10916|11029|11022|11193|11188|10943|10916|646996
1601352000000|2020-09-29 04:00:00|11072|10920|10745|10744|11072|11025|10657|10653|802593
1601438400000|2020-09-30 04:00:00|10834|10697|10825|10821|10916|10912|10723|10697|880768
1601524800000|2020-10-01 04:00:00|10880|10766|10782|10781|10914|10891|10630|10625|832405
1601611200000|2020-10-02 04:00:00|10685|10578|10863|10858|10951|10946|10664|10578|622361
1601870400000|2020-10-05 04:00:00|11081|11057|11191|11190|11203|11197|10953|10937|751439
1601956800000|2020-10-06 04:00:00|11285|11211|11153|11152|11332|11330|11081|11069|810693
1602043200000|2020-10-07 04:00:00|11233|11141|11383|11375|11436|11427|11213|11141|716257
1602129600000|2020-10-08 04:00:00|11532|11435|11568|11554|11696|11691|11438|11413|399176
1602216000000|2020-10-09 04:00:00|11688|11581|11583|11580|11700|11694|11522|11502|531609
1602475200000|2020-10-12 04:00:00|11470|11400|11658|11648|11695|11689|11411|11387|516772
1602561600000|2020-10-13 04:00:00|11604|11527|11289|11284|11626|11613|11233|11225|555836
1602648000000|2020-10-14 04:00:00|11330|11248|11204|11202|11454|11443|11201|11200|515972
1602734400000|2020-10-15 04:00:00|11168|11016|11268|11265|11306|11302|10969|10952|718196
1602820800000|2020-10-16 04:00:00|11363|11237|11339|11331|11432|11424|11170|11164|1201667
1603080000000|2020-10-19 04:00:00|11370|11316|11227|11224|11442|11433|11173|11162|652760
1603166400000|2020-10-20 04:00:00|11600|11453|11817|11811|11846|11843|11427|11410|1452408
1603252800000|2020-10-21 04:00:00|11860|11720|12497|12488|12520|12517|11839|11720|2235343
1603339200000|2020-10-22 04:00:00|12395|12300|12630|12609|12690|12682|12299|12270|1441880
1603425600000|2020-10-23 04:00:00|12769|12666|12598|12597|12776|12749|12385|12377|899748
1603684800000|2020-10-26 04:00:00|12450|12323|12154|12153|12450|12398|12056|12050|680340
1603771200000|2020-10-27 04:00:00|12206|12085|11910|11909|12247|12243|11906|11880|626437
1603857600000|2020-10-28 04:00:00|11755|11599|12162|12152|12236|12226|11690|11599|1928471
1603944000000|2020-10-29 04:00:00|12135|12035|12256|12246|12376|12374|11908|11883|1726629
1604030400000|2020-10-30 04:00:00|12265|12061|12074|12067|12279|12273|11889|11880|1442934
1604293200000|2020-11-02 05:00:00|12353|12215|12391|12384|12437|12427|12058|12032|964294
1604379600000|2020-11-03 05:00:00|12656|12426|12648|12606|12755|12748|12514|12426|921813
1604466000000|2020-11-04 05:00:00|12270|12169|12347|12340|12724|12715|12265|12169|1570294
1604552400000|2020-11-05 05:00:00|12446|12328|12758|12736|12860|12852|12359|12328|762699
1604638800000|2020-11-06 05:00:00|12838|12706|12700|12687|12909|12900|12665|12656|482435
1604898000000|2020-11-09 05:00:00|13880|13810|13429|13428|13933|13847|13421|13413|1689792
1604984400000|2020-11-10 05:00:00|13605|13410|13647|13622|13692|13670|13425|13410|822715
1605070800000|2020-11-11 05:00:00|13685|13458|13496|13495|13685|13657|13398|13376|521737
1605157200000|2020-11-12 05:00:00|13420|13258|13251|13232|13420|13380|13123|13117|727203
1605243600000|2020-11-13 05:00:00|13416|13280|13463|13460|13516|13501|13265|13251|603902
1605502800000|2020-11-16 05:00:00|13901|13700|13644|13623|13901|13881|13504|13490|550205
1605589200000|2020-11-17 05:00:00|14054|13179|13504|13497|14054|13584|13416|13179|681617
1605675600000|2020-11-18 05:00:00|13575|13433|13438|13420|13736|13726|13429|13407|568833
1605762000000|2020-11-19 05:00:00|13400|13259|13394|13376|13424|13414|13171|13136|659735
1605848400000|2020-11-20 05:00:00|13414|13231|13455|13454|13482|13478|13273|13231|700605
1606107600000|2020-11-23 05:00:00|13648|13503|13479|13457|13648|13546|13373|13351|522857
1606194000000|2020-11-24 05:00:00|13749|13621|13639|13623|13749|13680|13478|13464|777207
1606280400000|2020-11-25 05:00:00|13604|13512|13615|13596|13658|13646|13418|13399|469636
1606453200000|2020-11-27 05:00:00|13700|13495|13455|13422|13700|13564|13355|13350|194849
1606712400000|2020-11-30 05:00:00|13375|13288|12973|12965|13413|13389|12959|12929|826039
1606798800000|2020-12-01 05:00:00|13273|13195|13341|13339|13432|13417|13216|13189|638505
1606885200000|2020-12-02 05:00:00|13414|13194|13415|13389|13428|13421|13243|13194|525118
1606971600000|2020-12-03 05:00:00|13399|13105|13503|13502|13564|13557|13302|13105|531307
1607058000000|2020-12-04 05:00:00|13581|13524|13621|13610|13621|13616|13432|13416|490414
1607317200000|2020-12-07 05:00:00|13591|13405|13402|13382|13591|13501|13343|13335|474273
1607403600000|2020-12-08 05:00:00|13329|13250|13526|13523|13587|13578|13288|13250|509510
1607490000000|2020-12-09 05:00:00|13515|13414|13504|13482|13588|13578|13440|13414|866596
1607576400000|2020-12-10 05:00:00|13466|13333|13716|13659|13758|13751|13441|13333|678005
1607662800000|2020-12-11 05:00:00|13553|13443|13496|13475|13670|13661|13376|13365|693347
1607922000000|2020-12-14 05:00:00|13674|13457|13417|13388|13711|13662|13371|13365|566817
1608008400000|2020-12-15 05:00:00|13572|13433|13743|13718|13743|13729|13434|13414|514970
1608094800000|2020-12-16 05:00:00|13800|13700|13750|13737|13800|13789|13637|13621|649896
1608181200000|2020-12-17 05:00:00|13849|13701|13815|13793|13890|13882|13784|13700|801619
1608267600000|2020-12-18 05:00:00|13895|13693|13904|13875|13980|13960|13767|13613|1767589
1608526800000|2020-12-21 05:00:00|14009|13700|13826|13805|14084|13898|13635|13614|732084
1608613200000|2020-12-22 05:00:00|13815|13671|13664|13637|13844|13764|13633|13614|504480
1608699600000|2020-12-23 05:00:00|13803|13654|13802|13792|13863|13843|13699|13654|454013
1608786000000|2020-12-24 05:00:00|13849|13718|13877|13847|13943|13859|13698|13672|259517
1609131600000|2020-12-28 05:00:00|13978|13839|13935|13906|14011|13983|13849|13832|437481
1609218000000|2020-12-29 05:00:00|14073|13949|13845|13835|14073|13949|13811|13799|398420
1609304400000|2020-12-30 05:00:00|13964|13894|13913|13908|13990|13988|13887|13841|417139
1609390800000|2020-12-31 05:00:00|13996|13851|14044|14039|14055|14052|13830|13800|493396
1609736400000|2021-01-04 05:00:00|14164|13961|13571|13557|14164|14064|13436|13428|842570
1609822800000|2021-01-05 05:00:00|13643|13508|13463|13438|13667|13633|13316|13301|529438
1609909200000|2021-01-06 05:00:00|13656|13555|13909|13904|13923|13910|13557|13533|673011
1609995600000|2021-01-07 05:00:00|14039|13901|13925|13897|14039|13965|13783|13770|692221
1610082000000|2021-01-08 05:00:00|14000|13909|13977|13951|14000|13972|13796|13784|496431
1610341200000|2021-01-11 05:00:00|13933|13791|13757|13737|13944|13928|13724|13722|507216
1610427600000|2021-01-12 05:00:00|13800|13646|14051|14043|14074|14070|13747|13646|488006
1610514000000|2021-01-13 05:00:00|14025|13919|14228|14225|14280|14267|13991|13919|669824
1610600400000|2021-01-14 05:00:00|14300|14237|14241|14233|14318|14302|14139|14098|1047909
1610686800000|2021-01-15 05:00:00|14193|14160|14335|14321|14416|14409|14118|14068|1240839
1611032400000|2021-01-19 05:00:00|14500|14316|14351|14350|14500|14427|14217|14204|1084366
1611118800000|2021-01-20 05:00:00|14390|14290|14512|14502|14555|14551|14279|14250|1152549
1611205200000|2021-01-21 05:00:00|15000|14800|14880|14867|15237|15190|14722|14710|2041535
1611291600000|2021-01-22 05:00:00|15000|14535|14589|14582|15000|14780|14450|14433|701662
1611550800000|2021-01-25 05:00:00|14450|14412|14656|14622|14660|14652|14343|14318|734334
1611637200000|2021-01-26 05:00:00|14844|14600|14389|14359|14844|14735|14370|14359|634243
1611723600000|2021-01-27 05:00:00|14205|14116|13958|13948|14412|14377|13934|13921|793629
1611810000000|2021-01-28 05:00:00|14163|13965|14013|13986|14163|14138|13916|13892|928798
1611896400000|2021-01-29 05:00:00|14112|13870|13647|13629|14112|13888|13593|13573|822882
1612155600000|2021-02-01 05:00:00|13782|13636|13821|13818|13853|13851|13602|13579|712697
1612242000000|2021-02-02 05:00:00|14002|13880|13983|13978|14075|14059|13837|13816|848396
1612328400000|2021-02-03 05:00:00|13969|13876|13872|13857|14056|14024|13810|13800|620557
1612414800000|2021-02-04 05:00:00|13931|13847|14409|14390|14421|14414|13908|13818|1517413
1612501200000|2021-02-05 05:00:00|14500|14364|14494|14472|14650|14635|14377|14346|560131
1612760400000|2021-02-08 05:00:00|14598|14385|14629|14607|14630|14616|14425|14385|400180
1612846800000|2021-02-09 05:00:00|14690|14529|14716|14712|14723|14716|14573|14529|382059
1612933200000|2021-02-10 05:00:00|14756|14620|14593|14584|14782|14764|14542|14500|729116
1613019600000|2021-02-11 05:00:00|14681|14529|14638|14628|14729|14718|14558|14529|517958
1613106000000|2021-02-12 05:00:00|14725|14517|14606|14591|14725|14707|14489|14479|541387
1613451600000|2021-02-16 05:00:00|14731|14614|14737|14731|14792|14791|14573|14557|523664
1613538000000|2021-02-17 05:00:00|14717|14650|14853|14844|14886|14882|14699|14650|555729
1613624400000|2021-02-18 05:00:00|14912|14695|14784|14758|14912|14807|14643|14635|480718
1613710800000|2021-02-19 05:00:00|14848|14733|14604|14579|14881|14806|14578|14570|628838
1613970000000|2021-02-22 05:00:00|14622|14484|14793|14771|14800|14796|14493|14478|664776
1614056400000|2021-02-23 05:00:00|14980|14870|14944|14922|15000|14993|14742|14699|559627
1614142800000|2021-02-24 05:00:00|14995|14838|15097|15073|15130|15119|14879|14838|879802
1614229200000|2021-02-25 05:00:00|15190|15096|14803|14800|15190|15128|14792|14785|705187
1614315600000|2021-02-26 05:00:00|14867|14643|14563|14550|14867|14813|14519|14502|551771
1614574800000|2021-03-01 05:00:00|14745|14648|15041|15040|15108|15098|14715|14648|634422
1614661200000|2021-03-02 05:00:00|15066|14942|14926|14896|15098|15090|14904|14896|653690
1614747600000|2021-03-03 05:00:00|15015|14831|15082|15054|15218|15206|14885|14831|727398
1614834000000|2021-03-04 05:00:00|15137|15041|14926|14901|15224|15202|14763|14747|646579
1614920400000|2021-03-05 05:00:00|15187|15005|15221|15220|15324|15320|14923|14916|865760
1615179600000|2021-03-08 05:00:00|15420|15237|15593|15563|15732|15722|15249|15236|874960
1615266000000|2021-03-09 05:00:00|15529|15284|15385|15378|15596|15586|15289|15254|713474
1615352400000|2021-03-10 05:00:00|15591|15309|15548|15533|15655|15634|15326|15295|904016
1615438800000|2021-03-11 05:00:00|15538|15390|15509|15508|15538|15528|15254|15217|1456705
1615525200000|2021-03-12 05:00:00|15734|15560|15727|15722|15910|15897|15597|15560|783644
1615780800000|2021-03-15 04:00:00|15765|15530|15741|15731|15765|15748|15570|15530|477691
1615867200000|2021-03-16 04:00:00|15750|15582|15666|15646|15750|15669|15442|15433|555358
1615953600000|2021-03-17 04:00:00|15842|15691|15799|15791|15842|15812|15567|15549|629978
1616040000000|2021-03-18 04:00:00|16015|15840|15683|15681|16128|16110|15637|15627|1566532
1616126400000|2021-03-19 04:00:00|15679|15491|14932|14930|15679|15602|14896|14890|2045659
1616385600000|2021-03-22 04:00:00|15005|14850|14759|14758|15005|14945|14679|14674|760564
1616472000000|2021-03-23 04:00:00|14781|14651|14700|14699|14934|14924|14682|14651|999878
1616558400000|2021-03-24 04:00:00|14872|14681|14942|14934|15107|15100|14792|14681|1047957
1616644800000|2021-03-25 04:00:00|15046|14822|15286|15271|15317|15311|14794|14786|813442
1616731200000|2021-03-26 04:00:00|15499|15301|15376|15348|15503|15375|15154|15144|582693
1616990400000|2021-03-29 04:00:00|15283|15154|15396|15374|15453|15450|15115|15054|625448
1617076800000|2021-03-30 04:00:00|15500|15388|15409|15392|15549|15504|15332|15321|438807
1617163200000|2021-03-31 04:00:00|15403|15290|15041|15040|15448|15403|15029|15025|792328
1617249600000|2021-04-01 04:00:00|15040|14943|15083|15061|15133|15129|14947|14943|1022554
1617595200000|2021-04-05 04:00:00|15281|15114|15207|15194|15282|15237|15061|15053|733918
1617681600000|2021-04-06 04:00:00|15275|15171|15173|15172|15400|15389|15148|15145|818137
1617768000000|2021-04-07 04:00:00|15219|15117|15236|15222|15248|15239|15103|15100|1064989
1617854400000|2021-04-08 04:00:00|15150|15078|15035|15029|15150|15112|14955|14952|1188458
1617940800000|2021-04-09 04:00:00|15190|15031|15166|15165|15259|15255|15100|15031|837622
1618200000000|2021-04-12 04:00:00|15293|15080|15190|15184|15314|15221|15136|15080|530098
1618286400000|2021-04-13 04:00:00|15226|15088|15233|15205|15245|15237|15070|15037|1203394
1618372800000|2021-04-14 04:00:00|15251|15139|15549|15543|15637|15630|15243|15139|1050752
1618459200000|2021-04-15 04:00:00|15673|15474|15461|15420|15673|15569|15380|15375|682002
1618545600000|2021-04-16 04:00:00|15537|15381|15601|15595|15649|15646|15498|15381|554775
1618804800000|2021-04-19 04:00:00|15667|15600|15450|15435|15800|15768|15362|15352|599383
1618891200000|2021-04-20 04:00:00|15650|15368|15570|15563|15753|15713|15412|15325|1142518
1618977600000|2021-04-21 04:00:00|15675|15460|15750|15727|15793|15761|15625|15460|411330
1619064000000|2021-04-22 04:00:00|15792|15630|15587|15582|15792|15717|15434|15421|966205
1619150400000|2021-04-23 04:00:00|15737|15503|15784|15776|15842|15828|15626|15503|645107
1619409600000|2021-04-26 04:00:00|15853|15690|15580|15569|16100|15790|15546|15531|584124
1619496000000|2021-04-27 04:00:00|15561|15397|15523|15516|15653|15636|15458|15397|583004
1619582400000|2021-04-28 04:00:00|15612|15492|15379|15378|15613|15588|15291|15284|656218
1619668800000|2021-04-29 04:00:00|15549|15390|15570|15569|15588|15580|15440|15390|472629
1619755200000|2021-04-30 04:00:00|15588|15417|15469|15461|15672|15658|15392|15388|460952
1620014400000|2021-05-03 04:00:00|15659|15507|15670|15652|15809|15800|15575|15507|530080
1620100800000|2021-05-04 04:00:00|15659|15521|15854|15853|15867|15865|15602|15521|815662
1620187200000|2021-05-05 04:00:00|15909|15760|15933|15929|15971|15962|15631|15618|896406
1620273600000|2021-05-06 04:00:00|16022|15900|16048|16041|16097|16080|15922|15900|549344
1620360000000|2021-05-07 04:00:00|15950|15765|16084|16066|16119|16109|15830|15765|613640
1620619200000|2021-05-10 04:00:00|16195|16009|16170|16169|16273|16270|16126|16009|723940
1620705600000|2021-05-11 04:00:00|16258|16125|15679|15669|16259|16175|15636|15626|689037
1620792000000|2021-05-12 04:00:00|15759|15605|15381|15374|15806|15755|15370|15363|710458
1620878400000|2021-05-13 04:00:00|15387|15262|15779|15773|15878|15871|15288|15262|720160
1620964800000|2021-05-14 04:00:00|15909|15728|16052|16050|16090|16082|15753|15728|637118
1621224000000|2021-05-17 04:00:00|16051|15878|16035|16021|16072|16069|15896|15878|492361
1621310400000|2021-05-18 04:00:00|16025|15896|15747|15723|16025|15941|15721|15713|774269
1621396800000|2021-05-19 04:00:00|15733|15588|15712|15687|15739|15730|15418|15406|729695
1621483200000|2021-05-20 04:00:00|15830|15573|15888|15880|15971|15962|15660|15572|518881
1621569600000|2021-05-21 04:00:00|16035|15849|15925|15900|16100|16084|15834|15824|486352
1621828800000|2021-05-24 04:00:00|16084|15869|15879|15878|16084|16005|15831|15828|469818
1621915200000|2021-05-25 04:00:00|15904|15800|15657|15655|15974|15945|15613|15605|527876
1622001600000|2021-05-26 04:00:00|15853|15584|15717|15713|15853|15780|15686|15584|511454
1622088000000|2021-05-27 04:00:00|15887|15715|15937|15924|15959|15947|15781|15715|692319
1622174400000|2021-05-28 04:00:00|16125|15914|15973|15966|16125|16025|15903|15870|545478
1622520000000|2021-06-01 04:00:00|16170|16006|16090|16089|16200|16198|16043|16006|512804
1622606400000|2021-06-02 04:00:00|16199|16155|16026|16020|16199|16155|16004|15977|560810
1622692800000|2021-06-03 04:00:00|16076|15900|16100|16099|16228|16225|15912|15870|492443
1622779200000|2021-06-04 04:00:00|16140|15971|16026|15984|16140|16061|15906|15900|600155
1623038400000|2021-06-07 04:00:00|16111|15958|15782|15764|16111|16003|15766|15762|499905
1623124800000|2021-06-08 04:00:00|15788|15657|15752|15740|15797|15787|15583|15575|516713
1623211200000|2021-06-09 04:00:00|15675|15519|15491|15466|15675|15601|15456|15447|660521
1623297600000|2021-06-10 04:00:00|15624|15477|15414|15390|15646|15584|15396|15390|466378
1623384000000|2021-06-11 04:00:00|15548|15367|15460|15439|15584|15576|15423|15367|441397
1623643200000|2021-06-14 04:00:00|15500|15363|15334|15331|15500|15430|15263|15258|387931
1623729600000|2021-06-15 04:00:00|15384|15258|15469|15464|15547|15540|15279|15258|376496
1623816000000|2021-06-16 04:00:00|15475|15366|15279|15275|15522|15516|15270|15268|610553
1623902400000|2021-06-17 04:00:00|15419|15226|14892|14886|15419|15339|14863|14855|558856
1623988800000|2021-06-18 04:00:00|14771|14588|14476|14470|14789|14745|14446|14444|1427283
1624248000000|2021-06-21 04:00:00|14712|14585|14876|14855|14900|14890|14600|14559|433391
1624334400000|2021-06-22 04:00:00|14899|14806|14847|14824|14935|14919|14722|14700|333344
1624420800000|2021-06-23 04:00:00|14879|14830|14797|14781|14906|14895|14786|14781|306908
1624507200000|2021-06-24 04:00:00|14941|14790|15005|14997|15051|15047|14838|14763|420990
1624593600000|2021-06-25 04:00:00|15115|15012|15177|15170|15200|15195|15032|14975|482057
1624852800000|2021-06-28 04:00:00|15200|15010|14953|14940|15200|15110|14874|14867|356545
1624939200000|2021-06-29 04:00:00|15061|14945|14952|14951|15113|15090|14890|14880|315296
1625025600000|2021-06-30 04:00:00|14988|14868|14984|14971|15022|15012|14891|14868|422578
1625112000000|2021-07-01 04:00:00|15138|14990|15191|15179|15220|15218|14934|14914|487058
1625198400000|2021-07-02 04:00:00|15100|15007|15129|15123|15164|15155|15050|15007|271057
1625544000000|2021-07-06 04:00:00|15117|15012|15101|15078|15163|15123|14840|14826|516327
1625630400000|2021-07-07 04:00:00|15118|14865|15227|15207|15259|15247|14963|14865|417731
1625716800000|2021-07-08 04:00:00|15236|14924|14860|14852|15500|15096|14796|14775|755187
1625803200000|2021-07-09 04:00:00|15162|14939|15334|15329|15338|15333|15048|14939|466755
1626062400000|2021-07-12 04:00:00|15473|15363|15426|15398|15473|15446|15292|15248|577805
1626148800000|2021-07-13 04:00:00|15413|15300|15299|15298|15479|15468|15269|15266|648349
1626235200000|2021-07-14 04:00:00|15375|15260|15450|15449|15478|15474|15292|15260|1006638
1626321600000|2021-07-15 04:00:00|15400|15226|15566|15550|15574|15568|15289|15226|793119
1626408000000|2021-07-16 04:00:00|15623|15520|15647|15624|15700|15693|15489|15457|733684
1626667200000|2021-07-19 04:00:00|15400|15279|15163|15122|15523|15471|14973|14965|943497
1626753600000|2021-07-20 04:00:00|15125|14876|15115|15096|15442|15435|14866|14801|1454879
1626840000000|2021-07-21 04:00:00|15288|15132|15218|15173|15455|15447|15161|15113|679246
1626926400000|2021-07-22 04:00:00|14825|14757|14787|14763|15000|14976|14722|14717|968985
1627012800000|2021-07-23 04:00:00|14900|14777|14787|14786|15027|15011|14678|14672|759528
1627272000000|2021-07-26 04:00:00|14796|14705|14879|14876|14992|14980|14780|14704|525140
1627358400000|2021-07-27 04:00:00|14846|14740|14938|14933|15018|15012|14786|14740|504604
1627444800000|2021-07-28 04:00:00|15050|14844|14682|14681|15083|15022|14622|14610|803652
1627531200000|2021-07-29 04:00:00|14805|14673|14896|14879|14901|14897|14600|14584|768222
1627617600000|2021-07-30 04:00:00|14926|14811|14893|14891|15064|15055|14832|14811|483849
1627876800000|2021-08-02 04:00:00|15074|14907|14896|14893|15190|15180|14871|14862|524179
1627963200000|2021-08-03 04:00:00|15051|14832|15040|15039|15051|15044|14768|14734|451593
1628049600000|2021-08-04 04:00:00|15038|14900|14963|14945|15073|15063|14945|14900|439190
1628136000000|2021-08-05 04:00:00|15117|14936|15068|15058|15171|15154|14943|14936|382836
1628222400000|2021-08-06 04:00:00|15227|15026|15282|15277|15343|15334|15186|15025|326347
1628481600000|2021-08-09 04:00:00|15384|15263|15350|15333|15397|15390|15231|15203|335741
1628568000000|2021-08-10 04:00:00|15340|15250|15435|15412|15516|15513|15315|15250|427431
1628654400000|2021-08-11 04:00:00|15538|15335|15625|15613|15635|15628|15460|15335|383018
1628740800000|2021-08-12 04:00:00|15748|15602|15661|15632|15748|15707|15539|15528|399818
1628827200000|2021-08-13 04:00:00|15665|15542|15643|15616|15731|15710|15576|15542|330527
1629086400000|2021-08-16 04:00:00|15650|15464|15796|15761|15799|15791|15559|15464|511904
1629172800000|2021-08-17 04:00:00|15800|15733|15909|15875|15948|15931|15733|15675|466097
1629259200000|2021-08-18 04:00:00|15946|15730|15883|15865|16049|16039|15790|15730|677142
1629345600000|2021-08-19 04:00:00|15858|15801|15965|15931|16106|16105|15823|15755|579354
1629432000000|2021-08-20 04:00:00|15999|15805|16101|16079|16221|16212|15897|15805|563490
1629691200000|2021-08-23 04:00:00|16185|16084|16009|15986|16243|16227|15987|15983|254142
1629777600000|2021-08-24 04:00:00|16187|15941|16081|16044|16187|16103|15991|15904|335616
1629864000000|2021-08-25 04:00:00|16215|15953|16307|16151|16329|16325|16044|15953|638424
1629950400000|2021-08-26 04:00:00|16337|16174|16012|15990|16337|16262|16000|15990|419738
1630036800000|2021-08-27 04:00:00|16112|15930|16224|16202|16230|16226|16024|15930|317057
1630296000000|2021-08-30 04:00:00|16293|16100|15964|15932|16360|16149|15943|15932|210628
1630382400000|2021-08-31 04:00:00|15999|15825|15984|15973|16084|16077|15875|15825|497083
1630468800000|2021-09-01 04:00:00|16092|15875|15937|15915|16144|16023|15830|15812|662431
1630555200000|2021-09-02 04:00:00|16086|15820|16009|15988|16086|16010|15855|15800|557360
1630641600000|2021-09-03 04:00:00|15956|15859|16016|15854|16016|15995|15848|15839|478622
1630987200000|2021-09-07 04:00:00|16073|15855|15798|15769|16073|15885|15674|15657|647299
1631073600000|2021-09-08 04:00:00|15823|15666|15884|15863|15993|15982|15715|15666|615499
1631160000000|2021-09-09 04:00:00|15800|15700|15812|15787|15975|15958|15759|15700|761042
1631246400000|2021-09-10 04:00:00|15975|15796|15647|15622|15999|15873|15635|15622|471256
1631505600000|2021-09-13 04:00:00|15799|15588|15903|15881|15903|15896|15609|15588|710033
1631592000000|2021-09-14 04:00:00|15992|15835|15646|15628|16200|15918|15596|15583|600467
1631678400000|2021-09-15 04:00:00|15748|15537|15763|15747|15796|15779|15578|15522|550630
1631764800000|2021-09-16 04:00:00|15806|15656|15669|15668|15854|15781|15552|15550|527088
1631851200000|2021-09-17 04:00:00|15754|15561|15640|15619|15813|15754|15570|15561|1221567
1632110400000|2021-09-20 04:00:00|15349|15315|15276|15262|15429|15403|15062|15052|861742
1632196800000|2021-09-21 04:00:00|15400|15257|15298|15297|15426|15414|15179|15166|692198
1632283200000|2021-09-22 04:00:00|15505|15335|15454|15430|15564|15554|15338|15316|834093
1632369600000|2021-09-23 04:00:00|15624|15475|15615|15594|15740|15734|15574|15475|422464
1632456000000|2021-09-24 04:00:00|15686|15551|15648|15642|15688|15671|15559|15529|328067
1632715200000|2021-09-27 04:00:00|15799|15647|15643|15619|15824|15806|15619|15616|606643
1632801600000|2021-09-28 04:00:00|15717|15570|15360|15350|15726|15705|15321|15313|435902
1632888000000|2021-09-29 04:00:00|15384|15229|15504|15479|15568|15559|15253|15225|456927
1632974400000|2021-09-30 04:00:00|15616|15478|15214|15196|15643|15616|15201|15196|472785
1633060800000|2021-10-01 04:00:00|15392|15158|15248|15243|15409|15383|15031|15021|588522
1633320000000|2021-10-04 04:00:00|15227|15102|15150|15127|15379|15358|15032|15018|642072
1633406400000|2021-10-05 04:00:00|15323|15134|15370|15350|15428|15412|15115|15079|583818
1633492800000|2021-10-06 04:00:00|15334|15135|15513|15488|15517|15514|15051|15043|606822
1633579200000|2021-10-07 04:00:00|15736|15523|15737|15717|15821|15813|15646|15523|769982
1633665600000|2021-10-08 04:00:00|15725|15632|15742|15719|15845|15835|15659|15629|610404
1633924800000|2021-10-11 04:00:00|15885|15575|15635|15617|15885|15866|15620|15575|441469
1634011200000|2021-10-12 04:00:00|15684|15483|15671|15639|15813|15793|15603|15482|772888
1634097600000|2021-10-13 04:00:00|15722|15509|15656|15641|15722|15671|15367|15349|711446
1634184000000|2021-10-14 04:00:00|15773|15656|15681|15661|15790|15783|15615|15601|793699
1634270400000|2021-10-15 04:00:00|15780|15682|15575|15555|15850|15833|15557|15554|600630
1634529600000|2021-10-18 04:00:00|15519|15381|15307|15267|15651|15461|15217|15200|954913
1634616000000|2021-10-19 04:00:00|15700|15625|15553|15513|15835|15820|15492|15487|1551546
1634702400000|2021-10-20 04:00:00|15628|15444|15871|15860|15951|15950|15539|15444|860322
1634788800000|2021-10-21 04:00:00|15883|15778|16031|16009|16079|16071|15860|15750|890264
1634875200000|2021-10-22 04:00:00|16126|15974|16294|16188|16316|16313|16083|15974|870818
1635134400000|2021-10-25 04:00:00|16289|16137|16172|16141|16408|16238|16089|16079|570538
1635220800000|2021-10-26 04:00:00|16286|16135|16053|16035|16286|16212|16039|16025|483864
1635307200000|2021-10-27 04:00:00|16139|16009|15991|15971|16220|16205|15974|15971|621349
1635393600000|2021-10-28 04:00:00|16026|15928|16172|16151|16250|16245|16026|15928|734824
1635480000000|2021-10-29 04:00:00|16255|16044|16096|16074|16255|16238|16067|16044|651540
1635739200000|2021-11-01 04:00:00|16279|16089|16024|16003|16279|16217|15912|15900|686859
1635825600000|2021-11-02 04:00:00|16169|15915|15897|15879|16199|16119|15878|15872|623064
1635912000000|2021-11-03 04:00:00|15961|15781|16051|16016|16134|16125|15828|15781|1231836
1635998400000|2021-11-04 04:00:00|16031|15925|15729|15624|16050|15991|15616|15610|859092
1636084800000|2021-11-05 04:00:00|15830|15695|16000|15951|16053|16043|15757|15615|1020650
1636347600000|2021-11-08 05:00:00|16108|15904|15886|15865|16153|16090|15864|15861|582128
1636434000000|2021-11-09 05:00:00|15869|15666|15740|15739|15914|15894|15733|15666|596003
1636520400000|2021-11-10 05:00:00|15900|15643|15824|15815|15914|15871|15739|15625|521922
1636606800000|2021-11-11 05:00:00|15904|15707|15788|15774|15904|15827|15730|15704|526346
1636693200000|2021-11-12 05:00:00|15840|15709|15752|15736|15863|15832|15700|15694|631885
1636952400000|2021-11-15 05:00:00|15816|15659|15822|15759|15917|15901|15747|15659|798174
1637038800000|2021-11-16 05:00:00|15875|15719|15910|15893|16048|16027|15874|15719|900147
1637125200000|2021-11-17 05:00:00|16011|15730|15650|15620|16011|15853|15625|15608|1078611
1637211600000|2021-11-18 05:00:00|15750|15618|15607|15590|15788|15767|15595|15590|1511038
1637298000000|2021-11-19 05:00:00|15638|15375|15268|15248|15638|15551|15250|15245|845608
1637557200000|2021-11-22 05:00:00|15535|15243|15700|15675|15814|15807|15238|15218|1001857
1637643600000|2021-11-23 05:00:00|15826|15680|16040|16020|16154|16144|15805|15648|859481
1637730000000|2021-11-24 05:00:00|16157|15888|15904|15892|16157|16073|15889|15878|672292
1637902800000|2021-11-26 05:00:00|15530|15380|15396|15359|15530|15506|15168|15151|702063
1638162000000|2021-11-29 05:00:00|15644|15410|15261|15228|15644|15531|15191|15177|656998
1638248400000|2021-11-30 05:00:00|15093|15000|14708|14628|15115|15091|14657|14628|1172576
1638334800000|2021-12-01 05:00:00|15025|14821|14559|14536|15133|15124|14541|14536|990972
1638421200000|2021-12-02 05:00:00|14838|14507|15034|15010|15083|15068|14647|14507|760345
1638507600000|2021-12-03 05:00:00|15151|14931|14929|14902|15151|15086|14770|14759|736120
1638766800000|2021-12-06 05:00:00|15180|15015|15195|15171|15312|15299|15083|15015|797587
1638853200000|2021-12-07 05:00:00|15324|15106|15321|15309|15353|15345|15183|15105|602496
1638939600000|2021-12-08 05:00:00|15430|15281|15382|15359|15460|15435|15297|15232|562567
1639026000000|2021-12-09 05:00:00|15292|15138|15359|15339|15455|15444|15200|15138|624869
1639112400000|2021-12-10 05:00:00|15495|15350|15435|15414|15495|15476|15354|15312|563119
1639371600000|2021-12-13 05:00:00|15460|15294|15323|15302|15480|15432|15275|15245|613755
1639458000000|2021-12-14 05:00:00|15403|15295|15694|15671|15827|15819|15346|15238|906643
1639544400000|2021-12-15 05:00:00|15797|15656|15845|15827|15913|15908|15543|15516|735921
1639630800000|2021-12-16 05:00:00|16035|15776|16203|16202|16303|16297|15953|15776|972327
1639717200000|2021-12-17 05:00:00|16223|16085|15827|15815|16223|16172|15805|15801|1488287
1639976400000|2021-12-20 05:00:00|15791|15629|15368|15346|15791|15644|15202|15190|784502
1640062800000|2021-12-21 05:00:00|15615|15429|15563|15548|15727|15718|15454|15429|503646
1640149200000|2021-12-22 05:00:00|15611|15427|15480|15456|15614|15599|15452|15427|407462
1640235600000|2021-12-23 05:00:00|15537|15378|15472|15461|15623|15599|15452|15378|535692
1640581200000|2021-12-27 05:00:00|15506|15425|15613|15601|15613|15609|15359|15344|340679
1640667600000|2021-12-28 05:00:00|15603|15499|15726|15708|15779|15771|15603|15499|324173
1640754000000|2021-12-29 05:00:00|15829|15602|15756|15738|15829|15793|15715|15602|336888
1640840400000|2021-12-30 05:00:00|15827|15667|15687|15684|15850|15827|15674|15667|207956
1640926800000|2021-12-31 05:00:00|15789|15520|15650|15636|15789|15709|15618|15520|309084
1641186000000|2022-01-03 05:00:00|15732|15615|15584|15562|15745|15709|15497|15484|426533
1641272400000|2022-01-04 05:00:00|15824|15609|15916|15890|16040|16034|15752|15609|1052377
1641358800000|2022-01-05 05:00:00|16054|15900|15995|15967|16166|16159|15973|15900|1248664
1641445200000|2022-01-06 05:00:00|16359|16180|16257|16228|16359|16317|16176|16162|806968
1641531600000|2022-01-07 05:00:00|16328|16124|16635|16613|16671|16666|16218|16124|1104821
1641790800000|2022-01-10 05:00:00|16838|16686|16409|16407|16862|16802|16300|16286|502546
1641877200000|2022-01-11 05:00:00|16550|16406|16334|16311|16555|16470|16051|16034|464644
1641963600000|2022-01-12 05:00:00|16446|16222|16300|16297|16446|16403|16211|16194|455900
1642050000000|2022-01-13 05:00:00|16410|16224|16323|16297|16471|16462|16255|16224|438147
1642136400000|2022-01-14 05:00:00|16251|16176|16335|16314|16357|16348|16124|16091|560805
1642482000000|2022-01-18 05:00:00|16371|16333|16377|16351|16447|16434|16149|16145|851192
1642568400000|2022-01-19 05:00:00|16571|16388|16023|16008|16571|16458|16014|16007|743661
1642654800000|2022-01-20 05:00:00|16411|16227|16537|16511|16950|16938|16227|16195|1652467
1642741200000|2022-01-21 05:00:00|16594|16522|16258|16251|16728|16701|16229|16211|1294813
1643000400000|2022-01-24 05:00:00|16200|16021|16903|16859|16926|16915|16109|16021|1642513
1643086800000|2022-01-25 05:00:00|16858|16730|16873|16846|16958|16950|16393|16377|1192551
1643173200000|2022-01-26 05:00:00|16982|16691|16799|16776|16982|16934|16637|16626|1193647
1643259600000|2022-01-27 05:00:00|17020|16690|16579|16555|17158|17135|16469|16457|1350566
1643346000000|2022-01-28 05:00:00|16675|16410|16690|16662|16690|16680|16347|16328|532317
1643605200000|2022-01-31 05:00:00|16605|16472|16630|16607|16637|16632|16383|16358|594354
1643691600000|2022-02-01 05:00:00|16739|16530|16848|16758|16848|16828|16541|16519|651140
1643778000000|2022-02-02 05:00:00|16928|16753|17285|17260|17313|17308|16803|16753|1040999
1643864400000|2022-02-03 05:00:00|17386|17182|17222|17191|17400|17373|17179|17175|738664
1643950800000|2022-02-04 05:00:00|17322|17142|17219|17176|17353|17342|17121|17018|1064980
1644210000000|2022-02-07 05:00:00|17319|17066|17139|17127|17319|17250|16947|16922|1099871
1644296400000|2022-02-08 05:00:00|17302|17114|17264|17232|17350|17343|17110|17100|1433458
1644382800000|2022-02-09 05:00:00|17443|17178|17287|17266|17443|17422|17229|17177|964551
1644469200000|2022-02-10 05:00:00|17299|17137|17249|17243|17467|17453|17199|17137|645060
1644555600000|2022-02-11 05:00:00|17206|17088|17198|17165|17400|17387|17103|17080|608305
1644814800000|2022-02-14 05:00:00|17341|17231|17082|17065|17355|17339|16882|16876|736237
1644901200000|2022-02-15 05:00:00|17233|17110|17167|17159|17334|17252|17076|17052|610801
1644987600000|2022-02-16 05:00:00|17173|17013|17238|17220|17325|17310|17096|17013|426518
1645074000000|2022-02-17 05:00:00|17199|17013|17059|17047|17199|17165|16895|16888|561498
1645160400000|2022-02-18 05:00:00|17057|16890|17068|17063|17206|17197|16950|16890|625865
1645506000000|2022-02-22 05:00:00|17109|16958|17117|17099|17210|17205|16973|16937|764552
1645592400000|2022-02-23 05:00:00|17277|17069|17032|17007|17319|17297|17009|17002|723921
1645678800000|2022-02-24 05:00:00|16793|16576|16653|16646|16793|16677|16280|16269|1207512
1645765200000|2022-02-25 05:00:00|16834|16650|17350|17324|17350|17348|16705|16650|720805
1646024400000|2022-02-28 05:00:00|16815|16750|17181|17175|17219|17205|16812|16750|792672
1646110800000|2022-03-01 05:00:00|17180|17040|16793|16769|17224|17199|16659|16645|692999
1646197200000|2022-03-02 05:00:00|16948|16806|17378|17351|17475|17451|16911|16800|697787
1646283600000|2022-03-03 05:00:00|17472|17297|17369|17340|17498|17486|17204|17185|424396
1646370000000|2022-03-04 05:00:00|17194|16999|17356|17320|17404|17396|16972|16947|588384
1646629200000|2022-03-07 05:00:00|17242|17057|17000|16966|17334|17261|16983|16966|680713
1646715600000|2022-03-08 05:00:00|17135|16940|16861|16831|17291|17282|16837|16820|700290
1646802000000|2022-03-09 05:00:00|17244|17046|17148|17122|17299|17273|17046|17018|577197
1646888400000|2022-03-10 05:00:00|17071|16853|17200|17179|17232|17226|16951|16853|548103
1646974800000|2022-03-11 05:00:00|17417|17189|17382|17353|17600|17591|17360|17150|658375
1647230400000|2022-03-14 04:00:00|17600|17439|17732|17703|17865|17860|17531|17426|921047
1647316800000|2022-03-15 04:00:00|17919|17732|18036|18010|18068|18065|17720|17706|813982
1647403200000|2022-03-16 04:00:00|18179|17988|17936|17918|18179|18112|17674|17660|832073
1647489600000|2022-03-17 04:00:00|17977|17750|18106|18102|18111|18104|17657|17644|767664
1647576000000|2022-03-18 04:00:00|18127|17946|18082|17985|18127|18051|17738|17722|1457021
1647835200000|2022-03-21 04:00:00|18178|18035|18266|18229|18362|18334|18120|18035|685616
1647921600000|2022-03-22 04:00:00|18380|18222|18289|18251|18444|18431|18150|18134|695277
1648008000000|2022-03-23 04:00:00|18274|18125|18162|18161|18395|18380|18156|18125|411864
1648094400000|2022-03-24 04:00:00|18258|18109|18439|18411|18439|18433|18136|18102|354382
1648180800000|2022-03-25 04:00:00|18517|18348|18788|18769|18788|18777|18436|18348|441484
1648440000000|2022-03-28 04:00:00|18938|18621|18674|18657|18953|18778|18556|18538|270233
1648526400000|2022-03-29 04:00:00|18918|18401|18384|18365|19316|18827|18277|18274|716015
1648612800000|2022-03-30 04:00:00|18411|18300|18565|18538|18565|18554|18319|18217|460919
1648699200000|2022-03-31 04:00:00|18604|18380|18294|18262|18672|18642|18272|18262|423375
1648785600000|2022-04-01 04:00:00|18441|18240|18547|18507|18549|18545|18263|18240|610161
1649044800000|2022-04-04 04:00:00|18593|18353|18191|18176|18593|18439|18153|18151|557614
1649131200000|2022-04-05 04:00:00|18284|18182|18153|18132|18465|18457|18103|18084|368935
1649217600000|2022-04-06 04:00:00|18070|17995|18263|18240|18403|18392|18042|17995|541712
1649304000000|2022-04-07 04:00:00|18274|18172|18228|18203|18293|18280|18013|18002|290149
1649390400000|2022-04-08 04:00:00|18439|18187|18505|18478|18533|18520|18224|18187|539782
1649649600000|2022-04-11 04:00:00|18604|18486|18579|18555|18768|18754|18530|18486|694229
1649736000000|2022-04-12 04:00:00|18575|18389|18508|18485|18709|18701|18443|18389|594131
1649822400000|2022-04-13 04:00:00|18533|18354|18386|18363|18656|18586|18177|18159|390538
1649908800000|2022-04-14 04:00:00|18433|18265|18436|18410|18513|18500|18352|18265|409799
1650254400000|2022-04-18 04:00:00|18482|18275|18573|18546|18620|18603|18446|18268|687109
1650340800000|2022-04-19 04:00:00|18200|18100|17635|17602|18398|18282|17456|17450|1610683
1650427200000|2022-04-20 04:00:00|17705|17560|17782|17762|17800|17797|17422|17412|1355293
1650513600000|2022-04-21 04:00:00|17876|17715|17631|17602|17984|17970|17600|17591|895410
1650600000000|2022-04-22 04:00:00|17728|17502|17322|17296|17731|17558|17292|17289|736136
1650859200000|2022-04-25 04:00:00|17335|17239|17461|17440|17500|17495|17064|17061|687542
1650945600000|2022-04-26 04:00:00|17460|17268|17325|17227|17587|17579|17265|17227|742535
1651032000000|2022-04-27 04:00:00|17455|17164|17417|17345|17500|17493|17167|17157|1043177
1651118400000|2022-04-28 04:00:00|17575|17406|17460|17438|17575|17488|17223|17204|489588
1651204800000|2022-04-29 04:00:00|17504|17270|17117|17082|17504|17420|17068|17063|621556
1651464000000|2022-05-02 04:00:00|17189|16965|17029|17004|17252|17206|16763|16750|771798
1651550400000|2022-05-03 04:00:00|17245|16955|17182|17160|17351|17336|17018|16955|552615
1651636800000|2022-05-04 04:00:00|17303|17010|17549|17524|17556|17555|17167|17010|823975
1651723200000|2022-05-05 04:00:00|17615|17301|17236|17199|17615|17514|17096|17088|699695
1651809600000|2022-05-06 04:00:00|17276|16993|17176|17156|17276|17227|17020|16993|637089
1652068800000|2022-05-09 04:00:00|17146|16909|17202|17183|17359|17349|17050|16909|1081466
1652155200000|2022-05-10 04:00:00|17387|17131|17271|17247|17556|17519|17152|16958|113316
1652241600000|2022-05-11 04:00:00|17452|17201|17246|17231|17573|17560|17236|17201|606784
1652328000000|2022-05-12 04:00:00|17398|17230|17360|17329|17398|17337|17128|17116|626440
1652414400000|2022-05-13 04:00:00|17442|17310|17289|17269|17473|17420|17137|17129|613905
1652673600000|2022-05-16 04:00:00|17409|17292|17460|17437|17564|17553|17287|17278|503376
1652760000000|2022-05-17 04:00:00|17675|17440|17791|17723|17791|17759|17442|17417|579027
1652846400000|2022-05-18 04:00:00|17760|17549|17460|17431|17760|17707|17397|17389|508400
1652932800000|2022-05-19 04:00:00|17452|17200|16937|16918|17452|17330|16737|16727|567930
1653019200000|2022-05-20 04:00:00|17145|16867|16842|16809|17145|17028|16630|16624|615574
1653278400000|2022-05-23 04:00:00|17106|16905|17224|17205|17290|17283|16906|16888|524658
1653364800000|2022-05-24 04:00:00|17233|17022|17413|17385|17432|17424|16919|16903|475336
1653451200000|2022-05-25 04:00:00|17457|17166|17400|17346|17457|17416|17258|17166|484766
1653537600000|2022-05-26 04:00:00|17543|17375|17503|17473|17550|17542|17381|17368|433335
1653624000000|2022-05-27 04:00:00|17570|17321|17872|17694|17872|17781|17424|17321|438818
1652673600000|2022-05-16 04:00:00|17409|17292|17460|17437|17564|17553|17287|17278|503376
1652760000000|2022-05-17 04:00:00|17675|17440|17791|17723|17791|17759|17442|17417|579027
1652846400000|2022-05-18 04:00:00|17760|17549|17460|17431|17760|17707|17397|17389|508400
1652932800000|2022-05-19 04:00:00|17452|17200|16937|16918|17452|17330|16737|16727|567930
1653019200000|2022-05-20 04:00:00|17145|16867|16842|16809|17145|17028|16630|16624|615574
1653278400000|2022-05-23 04:00:00|17106|16905|17224|17205|17290|17283|16906|16888|524658
1653364800000|2022-05-24 04:00:00|17233|17022|17413|17385|17432|17424|16919|16903|475336
1653451200000|2022-05-25 04:00:00|17457|17166|17400|17346|17457|17416|17258|17166|484766
1653537600000|2022-05-26 04:00:00|17543|17375|17503|17473|17550|17542|17381|17368|433335
1653624000000|2022-05-27 04:00:00|17570|17321|17872|17694|17872|17781|17424|17321|438818
1653969600000|2022-05-31 04:00:00|17829|17485|17932|17883|18000|17993|17579|17485|527720
1654056000000|2022-06-01 04:00:00|17954|17711|17639|17610|18033|17852|17506|17484|514019
1654142400000|2022-06-02 04:00:00|17751|17565|17814|17793|17822|17819|17388|17373|428161
1654228800000|2022-06-03 04:00:00|17712|17389|17424|17412|17712|17684|17369|17359|599508
1654488000000|2022-06-06 04:00:00|17534|17424|17700|17680|17750|17737|17455|17424|353044
1654574400000|2022-06-07 04:00:00|17698|17438|17869|17851|17880|17872|17576|17438|337839
1654660800000|2022-06-08 04:00:00|17874|17750|17604|17588|17874|17802|17535|17520|272581
1654747200000|2022-06-09 04:00:00|17647|17414|17161|17139|17647|17555|17148|17139|335527
1654833600000|2022-06-10 04:00:00|16956|16854|16930|16918|17090|17079|16855|16808|424472
1655092800000|2022-06-13 04:00:00|16756|16593|16786|16767|17130|17110|16682|16593|885345
1655179200000|2022-06-14 04:00:00|16912|16718|16644|16628|16949|16919|16510|16501|626656
1655265600000|2022-06-15 04:00:00|16854|16629|16622|16540|16908|16893|16352|16338|635671
1655352000000|2022-06-16 04:00:00|16436|16282|16174|16090|16479|16359|16091|16086|572345
1655438400000|2022-06-17 04:00:00|16296|16045|16190|16178|16296|16256|16030|16023|1186852
1655784000000|2022-06-21 04:00:00|16534|16364|16290|16256|16538|16432|16126|16112|465940
1655870400000|2022-06-22 04:00:00|16225|16051|16317|16292|16446|16436|16044|16023|431805
1655956800000|2022-06-23 04:00:00|16375|16164|15983|15968|16395|16368|15838|15828|615311
1656043200000|2022-06-24 04:00:00|16138|15943|16720|16666|16733|16707|16053|15943|502213
1656302400000|2022-06-27 04:00:00|16841|16515|16761|16737|16841|16817|16658|16507|329033
1656388800000|2022-06-28 04:00:00|16925|16754|16764|16746|17072|17059|16748|16741|544120
1656475200000|2022-06-29 04:00:00|16898|16673|16581|16550|16898|16805|16563|16550|306666
1656561600000|2022-06-30 04:00:00|16512|16414|16935|16920|16965|16942|16387|16349|485179
1656648000000|2022-07-01 04:00:00|17029|16771|17139|17116|17198|17194|16751|16728|435200
1656993600000|2022-07-05 04:00:00|17121|16852|16730|16669|17121|16863|16396|16382|477857
1657080000000|2022-07-06 04:00:00|16876|16628|17010|16990|17139|17133|16673|16627|670824
1657166400000|2022-07-07 04:00:00|17273|17034|16971|16951|17334|17304|16944|16938|593919
1657252800000|2022-07-08 04:00:00|17084|16904|16908|16891|17148|17112|16895|16884|333763
1657512000000|2022-07-11 04:00:00|16900|16751|16866|16846|17050|17036|16813|16720|459886
1657598400000|2022-07-12 04:00:00|16858|16582|16539|16521|16924|16911|16481|16467|511357
1657684800000|2022-07-13 04:00:00|16624|16373|16345|16325|16624|16537|16281|16270|449872
1657771200000|2022-07-14 04:00:00|16154|15910|15573|15532|16160|15993|15538|15532|814547
1657857600000|2022-07-15 04:00:00|15800|15634|15627|15603|15834|15804|15558|15551|822856
1658116800000|2022-07-18 04:00:00|15865|15612|15501|15487|15865|15787|15458|15454|494839
1658203200000|2022-07-19 04:00:00|15719|15612|15830|15793|15863|15849|15596|15574|655068
1658289600000|2022-07-20 04:00:00|15922|15772|15836|15795|15948|15830|15643|15628|599615
1658376000000|2022-07-21 04:00:00|15823|15624|15697|15675|15973|15907|15227|15215|1017568
1658462400000|2022-07-22 04:00:00|15765|15558|15645|15638|15849|15819|15549|15540|425510
1658721600000|2022-07-25 04:00:00|15909|15850|16008|15978|16055|16051|15768|15731|638962
1658808000000|2022-07-26 04:00:00|16033|15972|16102|16058|16111|16095|15936|15929|570806
1658894400000|2022-07-27 04:00:00|16209|15955|15907|15891|16209|16162|15729|15718|784894
1658980800000|2022-07-28 04:00:00|16052|15832|15581|15565|16052|15879|15218|15208|811528
1659067200000|2022-07-29 04:00:00|15660|15495|15885|15824|15891|15880|15633|15495|638424
1659326400000|2022-08-01 04:00:00|15846|15637|15633|15614|15871|15823|15515|15510|653666
1659412800000|2022-08-02 04:00:00|15705|15581|15693|15679|15971|15962|15601|15579|878119
1659499200000|2022-08-03 04:00:00|15800|15632|15821|15800|15853|15852|15549|15535|544377
1659585600000|2022-08-04 04:00:00|15900|15647|15783|15752|15963|15950|15698|15647|501393
1659672000000|2022-08-05 04:00:00|15827|15670|15943|15892|15963|15953|15809|15670|458082
1659931200000|2022-08-08 04:00:00|16050|15860|16006|15990|16197|16191|15981|15860|448898
1660017600000|2022-08-09 04:00:00|16142|15882|16302|16283|16363|16353|16119|15882|528819
1660104000000|2022-08-10 04:00:00|16549|16293|16505|16486|16552|16539|16392|16293|555625
1660190400000|2022-08-11 04:00:00|16600|16411|16939|16872|16956|16951|16600|16411|621575
1660276800000|2022-08-12 04:00:00|16972|16886|17162|17136|17164|17161|16941|16886|357756
1660536000000|2022-08-15 04:00:00|17140|16956|17222|17206|17249|17239|16950|16923|345232
1660622400000|2022-08-16 04:00:00|17257|17108|17347|17333|17424|17415|17236|17108|611834
1660708800000|2022-08-17 04:00:00|17349|17201|17397|17381|17465|17456|17277|17130|951211
1660795200000|2022-08-18 04:00:00|17498|17189|17427|17392|17498|17462|17285|17189|474930
1660881600000|2022-08-19 04:00:00|17446|17209|17273|17253|17465|17437|17232|17209|434407
1661140800000|2022-08-22 04:00:00|17187|17008|16924|16902|17187|17117|16878|16874|498426
1661227200000|2022-08-23 04:00:00|17050|16822|16840|16819|17050|16976|16805|16797|401994
1661313600000|2022-08-24 04:00:00|16970|16763|16864|16842|16970|16876|16725|16711|308195
1661400000000|2022-08-25 04:00:00|16986|16733|16920|16853|17013|17006|16810|16733|547267
1661486400000|2022-08-26 04:00:00|17020|16874|16698|16679|17020|16950|16684|16679|597202