820558800000|1996-01-02 05:00:00|746.875|746.875|753.125|753.125|781.25|781.25|746.875|746.875|4125600
820645200000|1996-01-03 05:00:00|756.25|756.25|750|750|765.625|765.625|750|750|1956800
820731600000|1996-01-04 05:00:00|746.875|746.875|740.625|740.625|753.125|753.125|728.125|728.125|2717200
820818000000|1996-01-05 05:00:00|734.375|734.375|768.75|768.75|768.75|768.75|731.25|731.25|4696800
821077200000|1996-01-08 05:00:00|765.625|765.625|762.5|762.5|771.875|771.875|762.5|762.5|817600
821163600000|1996-01-09 05:00:00|765.625|765.625|756.25|756.25|768.75|768.75|753.125|753.125|1606400
821250000000|1996-01-10 05:00:00|750|750|750|750|762.5|762.5|746.875|746.875|2629200
821336400000|1996-01-11 05:00:00|750|750|750|750|756.25|756.25|743.75|743.75|3013200
821422800000|1996-01-12 05:00:00|756.25|756.25|765.625|765.625|768.75|768.75|753.125|753.125|2144000
821682000000|1996-01-15 05:00:00|762.5|762.5|762.5|762.5|765.625|765.625|759.375|759.375|1302000
821768400000|1996-01-16 05:00:00|768.75|768.75|765.625|765.625|771.875|771.875|750|750|2388000
821854800000|1996-01-17 05:00:00|768.75|768.75|787.5|787.5|793.75|793.75|768.75|768.75|2569600
821941200000|1996-01-18 05:00:00|796.875|796.875|806.25|806.25|806.25|806.25|787.5|787.5|3417200
822027600000|1996-01-19 05:00:00|806.25|806.25|831.25|831.25|840.625|840.625|803.125|803.125|3333200
822286800000|1996-01-22 05:00:00|831.25|831.25|837.5|837.5|843.75|843.75|825|825|2487600
822373200000|1996-01-23 05:00:00|831.25|831.25|812.5|812.5|843.75|843.75|812.5|812.5|1832400
822459600000|1996-01-24 05:00:00|818.75|818.75|825|825|825|825|815.625|815.625|1479200
822546000000|1996-01-25 05:00:00|825|825|818.75|818.75|825|825|812.5|812.5|2222000
822632400000|1996-01-26 05:00:00|825|825|837.5|837.5|840.625|840.625|818.75|818.75|1270800
822891600000|1996-01-29 05:00:00|837.5|837.5|828.125|828.125|843.75|843.75|821.875|821.875|841600
822978000000|1996-01-30 05:00:00|831.25|831.25|856.25|856.25|856.25|856.25|828.125|828.125|1230000
823064400000|1996-01-31 05:00:00|862.5|862.5|871.875|871.875|884.375|884.375|859.375|859.375|4321600
823150800000|1996-02-01 05:00:00|871.875|871.875|903.125|903.125|903.125|903.125|870.3125|870.3125|2194400
823237200000|1996-02-02 05:00:00|875|875|865.625|865.625|881.25|881.25|862.5|862.5|3333200
823496400000|1996-02-05 05:00:00|868.75|868.75|871.875|871.875|875|875|862.5|862.5|2418800
823582800000|1996-02-06 05:00:00|881.25|881.25|884.375|884.375|890.625|890.625|871.875|871.875|4525600
823669200000|1996-02-07 05:00:00|887.5|887.5|887.5|887.5|893.75|893.75|881.25|881.25|3294400
823755600000|1996-02-08 05:00:00|887.5|887.5|896.875|896.875|896.875|896.875|881.25|881.25|3258400
823842000000|1996-02-09 05:00:00|896.875|896.875|890.625|890.625|900|900|887.5|887.5|1277600
824101200000|1996-02-12 05:00:00|896.875|896.875|909.375|909.375|909.375|909.375|896.875|896.875|1845600
824187600000|1996-02-13 05:00:00|896.875|896.875|887.5|887.5|900|900|881.25|881.25|2282800
824274000000|1996-02-14 05:00:00|884.375|884.375|881.25|881.25|893.75|893.75|878.125|878.125|1745200
824360400000|1996-02-15 05:00:00|881.25|881.25|871.875|871.875|884.375|884.375|862.5|862.5|2300000
824446800000|1996-02-16 05:00:00|871.875|871.875|868.75|868.75|875|875|862.5|862.5|1469600
824792400000|1996-02-20 05:00:00|859.375|859.375|859.375|859.375|868.75|868.75|856.25|856.25|1021600
824878800000|1996-02-21 05:00:00|853.125|853.125|871.875|871.875|871.875|871.875|853.125|853.125|2038000
824965200000|1996-02-22 05:00:00|862.5|862.5|884.375|884.375|884.375|884.375|862.5|862.5|2400400
825051600000|1996-02-23 05:00:00|887.5|887.5|875|875|893.75|893.75|859.375|859.375|2166000
825310800000|1996-02-26 05:00:00|868.75|868.75|837.5|837.5|871.875|871.875|837.5|837.5|1938400
825397200000|1996-02-27 05:00:00|843.75|843.75|834.375|834.375|846.875|846.875|834.375|834.375|1751600
825483600000|1996-02-28 05:00:00|846.875|846.875|834.375|834.375|850|850|831.25|831.25|1181200
825570000000|1996-02-29 05:00:00|825|825|825|825|834.375|834.375|821.875|821.875|1189200
825656400000|1996-03-01 05:00:00|831.25|831.25|828.125|828.125|837.5|837.5|818.75|818.75|1955200
825915600000|1996-03-04 05:00:00|825|825|853.125|853.125|862.5|862.5|825|825|2700400
826002000000|1996-03-05 05:00:00|850|850|859.375|859.375|862.5|862.5|846.875|846.875|1495600
826088400000|1996-03-06 05:00:00|862.5|862.5|828.125|828.125|865.625|865.625|825|825|1862400
826174800000|1996-03-07 05:00:00|825|825|853.125|853.125|856.25|856.25|825|825|1845200
826261200000|1996-03-08 05:00:00|846.875|846.875|825|825|846.875|846.875|818.75|818.75|2332000
826520400000|1996-03-11 05:00:00|825|825|821.875|821.875|825|825|815.625|815.625|1937200
826606800000|1996-03-12 05:00:00|821.875|821.875|825|825|828.125|828.125|809.375|809.375|1902800
826693200000|1996-03-13 05:00:00|828.125|828.125|809.375|809.375|831.25|831.25|806.25|806.25|1848000
826779600000|1996-03-14 05:00:00|812.5|812.5|818.75|818.75|831.25|831.25|803.125|803.125|1688000
826866000000|1996-03-15 05:00:00|818.75|818.75|809.375|809.375|821.875|821.875|806.25|806.25|1832000
827125200000|1996-03-18 05:00:00|815.625|815.625|828.125|828.125|828.125|828.125|812.5|812.5|1497200
827211600000|1996-03-19 05:00:00|837.5|837.5|825|825|840.625|840.625|818.75|818.75|1441200
827298000000|1996-03-20 05:00:00|828.125|828.125|818.75|818.75|834.375|834.375|815.625|815.625|1628400
827384400000|1996-03-21 05:00:00|821.875|821.875|825|825|828.125|828.125|818.75|818.75|1652400
827470800000|1996-03-22 05:00:00|828.125|828.125|843.75|843.75|843.75|843.75|828.125|828.125|1469600
827730000000|1996-03-25 05:00:00|850|850|850|850|856.25|856.25|834.375|834.375|2084000
827816400000|1996-03-26 05:00:00|843.75|843.75|846.875|846.875|853.125|853.125|840.625|840.625|1390000
827902800000|1996-03-27 05:00:00|859.375|859.375|837.5|837.5|859.375|859.375|831.25|831.25|1428800
827989200000|1996-03-28 05:00:00|828.125|828.125|825|825|831.25|831.25|821.875|821.875|1825600
828075600000|1996-03-29 05:00:00|828.125|828.125|815.625|815.625|831.25|831.25|812.5|812.5|2388400
828334800000|1996-04-01 05:00:00|809.375|809.375|825|825|825|825|809.375|809.375|1359600
828421200000|1996-04-02 05:00:00|831.25|831.25|846.875|846.875|846.875|846.875|825|825|1559600
828507600000|1996-04-03 05:00:00|834.375|834.375|831.25|831.25|837.5|837.5|828.125|828.125|1415200
828594000000|1996-04-04 05:00:00|834.375|834.375|856.25|856.25|859.375|859.375|831.25|831.25|1650000
828936000000|1996-04-08 04:00:00|850|850|812.5|812.5|850|850|809.375|809.375|2510400
829022400000|1996-04-09 04:00:00|815.625|815.625|812.5|812.5|818.75|818.75|809.375|809.375|1584000
829108800000|1996-04-10 04:00:00|815.625|815.625|787.5|787.5|815.625|815.625|784.375|784.375|2124400
829195200000|1996-04-11 04:00:00|787.5|787.5|784.375|784.375|790.625|790.625|759.375|759.375|2866800
829281600000|1996-04-12 04:00:00|787.5|787.5|793.75|793.75|806.25|806.25|787.5|787.5|2046800
829540800000|1996-04-15 04:00:00|793.75|793.75|790.625|790.625|796.875|796.875|784.375|784.375|1388000
829627200000|1996-04-16 04:00:00|790.625|790.625|790.625|790.625|796.875|796.875|787.5|787.5|1283200
829713600000|1996-04-17 04:00:00|790.625|790.625|800|800|806.25|806.25|787.5|787.5|1898800
829800000000|1996-04-18 04:00:00|800|800|781.25|781.25|806.25|806.25|778.125|778.125|1344800
829886400000|1996-04-19 04:00:00|781.25|781.25|787.5|787.5|800|800|778.125|778.125|2200400
830145600000|1996-04-22 04:00:00|790.625|790.625|790.625|790.625|800|800|790.625|790.625|870400
830232000000|1996-04-23 04:00:00|793.75|793.75|800|800|800|800|790.625|790.625|1185600
830318400000|1996-04-24 04:00:00|800|800|806.25|806.25|818.75|818.75|793.75|793.75|1127600
830404800000|1996-04-25 04:00:00|806.25|806.25|793.75|793.75|809.375|809.375|790.625|790.625|1198800
830491200000|1996-04-26 04:00:00|790.625|790.625|790.625|790.625|796.875|796.875|787.5|787.5|1619200
830750400000|1996-04-29 04:00:00|793.75|793.75|806.25|806.25|809.375|809.375|793.75|793.75|1027600
830836800000|1996-04-30 04:00:00|809.375|809.375|800|800|809.375|809.375|796.875|796.875|781200
830923200000|1996-05-01 04:00:00|800|800|800|800|818.75|818.75|796.875|796.875|1123600
831009600000|1996-05-02 04:00:00|790.625|790.625|781.25|781.25|796.875|796.875|778.125|778.125|1336800
831096000000|1996-05-03 04:00:00|787.5|787.5|778.125|778.125|790.625|790.625|778.125|778.125|1660000
831355200000|1996-05-06 04:00:00|781.25|781.25|771.875|771.875|781.25|781.25|771.875|771.875|1600800
831441600000|1996-05-07 04:00:00|768.75|768.75|771.875|771.875|781.25|781.25|768.75|768.75|1157600
831528000000|1996-05-08 04:00:00|768.75|768.75|771.875|771.875|775|775|756.25|756.25|1676800
831614400000|1996-05-09 04:00:00|775|775|790.625|790.625|803.125|803.125|775|775|1623600
831700800000|1996-05-10 04:00:00|796.875|796.875|806.25|806.25|812.5|812.5|787.5|787.5|2265600
831960000000|1996-05-13 04:00:00|812.5|812.5|846.875|846.875|850|850|809.375|809.375|1942000
832046400000|1996-05-14 04:00:00|846.875|846.875|828.125|828.125|850|850|818.75|818.75|1570000
832132800000|1996-05-15 04:00:00|828.125|828.125|837.5|837.5|850|850|825|825|1346400
832219200000|1996-05-16 04:00:00|837.5|837.5|837.5|837.5|840.625|840.625|828.125|828.125|862800
832305600000|1996-05-17 04:00:00|837.5|837.5|840.625|840.625|846.875|846.875|837.5|837.5|1319600
832564800000|1996-05-20 04:00:00|843.75|843.75|843.75|843.75|843.75|843.75|834.375|834.375|1425200
832651200000|1996-05-21 04:00:00|840.625|840.625|859.375|859.375|859.375|859.375|840.625|840.625|1662000
832737600000|1996-05-22 04:00:00|856.25|856.25|871.875|871.875|875|875|856.25|856.25|1684000
832824000000|1996-05-23 04:00:00|875|875|853.125|853.125|875|875|825|825|1683200
832910400000|1996-05-24 04:00:00|859.375|859.375|850|850|859.375|859.375|831.25|831.25|1328000
833256000000|1996-05-28 04:00:00|853.125|853.125|821.875|821.875|853.125|853.125|821.875|821.875|1754000
833342400000|1996-05-29 04:00:00|818.75|818.75|803.125|803.125|828.125|828.125|803.125|803.125|2636800
833428800000|1996-05-30 04:00:00|803.125|803.125|806.25|806.25|806.25|806.25|784.375|784.375|3226400
833515200000|1996-05-31 04:00:00|806.25|806.25|796.875|796.875|812.5|812.5|796.875|796.875|1444400
833774400000|1996-06-03 04:00:00|790.625|790.625|787.5|787.5|796.875|796.875|784.375|784.375|2060800
833860800000|1996-06-04 04:00:00|793.75|793.75|828.125|828.125|831.25|831.25|787.5|787.5|2779200
833947200000|1996-06-05 04:00:00|831.25|831.25|834.375|834.375|834.375|834.375|821.875|821.875|1235600
834033600000|1996-06-06 04:00:00|831.25|831.25|821.875|821.875|834.375|834.375|815.625|815.625|946400
834120000000|1996-06-07 04:00:00|815.625|815.625|834.375|834.375|837.5|837.5|812.5|812.5|1354400
834379200000|1996-06-10 04:00:00|837.5|837.5|843.75|843.75|850|850|834.375|834.375|1465200
834465600000|1996-06-11 04:00:00|843.75|843.75|834.375|834.375|850|850|831.25|831.25|1438000
834552000000|1996-06-12 04:00:00|831.25|831.25|818.75|818.75|831.25|831.25|818.75|818.75|1219200
834638400000|1996-06-13 04:00:00|821.875|821.875|818.75|818.75|825|825|815.625|815.625|726000
834724800000|1996-06-14 04:00:00|815.625|815.625|818.75|818.75|821.875|821.875|812.5|812.5|854800
834984000000|1996-06-17 04:00:00|815.625|815.625|837.5|837.5|846.875|846.875|815.625|815.625|1400000
835070400000|1996-06-18 04:00:00|831.25|831.25|834.375|834.375|846.875|846.875|831.25|831.25|904800
835156800000|1996-06-19 04:00:00|831.25|831.25|821.875|821.875|843.75|843.75|821.875|821.875|1592400
835243200000|1996-06-20 04:00:00|825|825|825|825|831.25|831.25|818.75|818.75|1505200
835329600000|1996-06-21 04:00:00|821.875|821.875|821.875|821.875|825|825|815.625|815.625|2324400
835588800000|1996-06-24 04:00:00|825|825|834.375|834.375|837.5|837.5|821.875|821.875|2039600
835675200000|1996-06-25 04:00:00|840.625|840.625|856.25|856.25|859.375|859.375|837.5|837.5|1940000
835761600000|1996-06-26 04:00:00|850|850|846.875|846.875|853.125|853.125|837.5|837.5|1509200
835848000000|1996-06-27 04:00:00|840.625|840.625|840.625|840.625|850|850|834.375|834.375|1364800
835934400000|1996-06-28 04:00:00|843.75|843.75|837.5|837.5|850|850|837.5|837.5|1260400
836193600000|1996-07-01 04:00:00|843.75|843.75|840.625|840.625|843.75|843.75|834.375|834.375|1614000
836280000000|1996-07-02 04:00:00|843.75|843.75|840.625|840.625|846.875|846.875|840.625|840.625|1076400
836366400000|1996-07-03 04:00:00|840.625|840.625|834.375|834.375|843.75|843.75|834.375|834.375|815600
836539200000|1996-07-05 04:00:00|831.25|831.25|821.875|821.875|831.25|831.25|821.875|821.875|440000
836798400000|1996-07-08 04:00:00|818.75|818.75|809.375|809.375|821.875|821.875|806.25|806.25|854000
836884800000|1996-07-09 04:00:00|818.75|818.75|818.75|818.75|825|825|812.5|812.5|832400
836971200000|1996-07-10 04:00:00|815.625|815.625|815.625|815.625|818.75|818.75|803.125|803.125|1232000
837057600000|1996-07-11 04:00:00|815.625|815.625|806.25|806.25|818.75|818.75|796.875|796.875|1736800
837144000000|1996-07-12 04:00:00|803.125|803.125|812.5|812.5|815.625|815.625|800|800|1385200
837403200000|1996-07-15 04:00:00|815.625|815.625|806.25|806.25|815.625|815.625|800|800|1474800
837489600000|1996-07-16 04:00:00|793.75|793.75|784.375|784.375|793.75|793.75|750|750|2877600
837576000000|1996-07-17 04:00:00|787.5|787.5|790.625|790.625|796.875|796.875|771.875|771.875|2276400
837662400000|1996-07-18 04:00:00|800|800|790.625|790.625|815.625|815.625|790.625|790.625|1687200
837748800000|1996-07-19 04:00:00|812.5|812.5|812.5|812.5|812.5|812.5|787.5|787.5|1316800
838008000000|1996-07-22 04:00:00|815.625|815.625|796.875|796.875|815.625|815.625|793.75|793.75|1020800
838094400000|1996-07-23 04:00:00|800|800|784.375|784.375|809.375|809.375|784.375|784.375|1088400
838180800000|1996-07-24 04:00:00|768.75|768.75|768.75|768.75|781.25|781.25|765.625|765.625|2641600
838267200000|1996-07-25 04:00:00|775|775|775|775|781.25|781.25|771.875|771.875|1396400
838353600000|1996-07-26 04:00:00|781.25|781.25|790.625|790.625|796.875|796.875|771.875|771.875|1357200
838612800000|1996-07-29 04:00:00|781.25|781.25|784.375|784.375|787.5|787.5|781.25|781.25|858400
838699200000|1996-07-30 04:00:00|790.625|790.625|771.875|771.875|790.625|790.625|765.625|765.625|2157600
838785600000|1996-07-31 04:00:00|778.125|778.125|793.75|793.75|796.875|796.875|771.875|771.875|1884800
838872000000|1996-08-01 04:00:00|796.875|796.875|815.625|815.625|815.625|815.625|793.75|793.75|1832000
838958400000|1996-08-02 04:00:00|812.5|812.5|834.375|834.375|837.5|837.5|809.375|809.375|2699600
839217600000|1996-08-05 04:00:00|837.5|837.5|853.125|853.125|859.375|859.375|834.375|834.375|2445600
839304000000|1996-08-06 04:00:00|843.75|843.75|846.875|846.875|850|850|840.625|840.625|843600
839390400000|1996-08-07 04:00:00|850|850|853.125|853.125|868.75|868.75|846.875|846.875|2456800
839476800000|1996-08-08 04:00:00|853.125|853.125|840.625|840.625|856.25|856.25|834.375|834.375|700000
839563200000|1996-08-09 04:00:00|853.125|853.125|846.875|846.875|856.25|856.25|843.75|843.75|774800
839822400000|1996-08-12 04:00:00|846.875|846.875|868.75|868.75|871.875|871.875|840.625|840.625|1343600
839908800000|1996-08-13 04:00:00|871.875|871.875|862.5|862.5|871.875|871.875|859.375|859.375|859600
839995200000|1996-08-14 04:00:00|859.375|859.375|871.875|871.875|878.125|878.125|856.25|856.25|1382800
840081600000|1996-08-15 04:00:00|868.75|868.75|862.5|862.5|875|875|853.125|853.125|690800
840168000000|1996-08-16 04:00:00|862.5|862.5|865.625|865.625|871.875|871.875|862.5|862.5|598400
840427200000|1996-08-19 04:00:00|865.625|865.625|868.75|868.75|868.75|868.75|862.5|862.5|534400
840513600000|1996-08-20 04:00:00|865.625|865.625|865.625|865.625|868.75|868.75|862.5|862.5|552400
840600000000|1996-08-21 04:00:00|865.625|865.625|850|850|865.625|865.625|846.875|846.875|976000
840686400000|1996-08-22 04:00:00|853.125|853.125|843.75|843.75|859.375|859.375|840.625|840.625|1125600
840772800000|1996-08-23 04:00:00|840.625|840.625|853.125|853.125|853.125|853.125|837.5|837.5|850400
841032000000|1996-08-26 04:00:00|846.875|846.875|846.875|846.875|850|850|840.625|840.625|579600
841118400000|1996-08-27 04:00:00|843.75|843.75|853.125|853.125|856.25|856.25|840.625|840.625|776800
841204800000|1996-08-28 04:00:00|846.875|846.875|843.75|843.75|856.25|856.25|843.75|843.75|1122000
841291200000|1996-08-29 04:00:00|840.625|840.625|828.125|828.125|840.625|840.625|818.75|818.75|882000
841377600000|1996-08-30 04:00:00|825|825|821.875|821.875|828.125|828.125|818.75|818.75|997200
841723200000|1996-09-03 04:00:00|818.75|818.75|831.25|831.25|843.75|843.75|809.375|809.375|1362000
841809600000|1996-09-04 04:00:00|834.375|834.375|840.625|840.625|840.625|840.625|821.875|821.875|1730400
841896000000|1996-09-05 04:00:00|840.625|840.625|825|825|843.75|843.75|825|825|1266400
841982400000|1996-09-06 04:00:00|825|825|850|850|850|850|818.75|818.75|1086400
842241600000|1996-09-09 04:00:00|856.25|856.25|871.875|871.875|875|875|850|850|1702800
842328000000|1996-09-10 04:00:00|865.625|865.625|865.625|865.625|871.875|871.875|850|850|1622000
842414400000|1996-09-11 04:00:00|868.75|868.75|878.125|878.125|878.125|878.125|862.5|862.5|1694400
842500800000|1996-09-12 04:00:00|881.25|881.25|900|900|900|900|875|875|1910800
842587200000|1996-09-13 04:00:00|912.5|912.5|900|900|915.625|915.625|896.875|896.875|1939200
842846400000|1996-09-16 04:00:00|900|900|903.125|903.125|909.375|909.375|890.625|890.625|1499200
842932800000|1996-09-17 04:00:00|903.125|903.125|900|900|906.25|906.25|884.375|884.375|1003600
843019200000|1996-09-18 04:00:00|896.875|896.875|900|900|903.125|903.125|893.75|893.75|1321200
843105600000|1996-09-19 04:00:00|893.75|893.75|906.25|906.25|906.25|906.25|893.75|893.75|971200
843192000000|1996-09-20 04:00:00|906.25|906.25|903.125|903.125|909.375|909.375|903.125|903.125|1761200
843451200000|1996-09-23 04:00:00|893.75|893.75|896.875|896.875|906.25|906.25|887.5|887.5|1288400
843537600000|1996-09-24 04:00:00|903.125|903.125|921.875|921.875|925|925|893.75|893.75|1514000
843624000000|1996-09-25 04:00:00|921.875|921.875|903.125|903.125|934.375|934.375|900|900|2463600
843710400000|1996-09-26 04:00:00|906.25|906.25|903.125|903.125|912.5|912.5|896.875|896.875|1577600
843796800000|1996-09-27 04:00:00|912.5|912.5|928.125|928.125|931.25|931.25|906.25|906.25|1566400
844056000000|1996-09-30 04:00:00|928.125|928.125|925|925|940.625|940.625|921.875|921.875|1801200
844142400000|1996-10-01 04:00:00|928.125|928.125|918.75|918.75|931.25|931.25|915.625|915.625|1745600
844228800000|1996-10-02 04:00:00|921.875|921.875|915.625|915.625|931.25|931.25|912.5|912.5|2128000
844315200000|1996-10-03 04:00:00|915.625|915.625|915.625|915.625|918.75|918.75|906.25|906.25|1616800
844401600000|1996-10-04 04:00:00|918.75|918.75|934.375|934.375|946.875|946.875|915.625|915.625|1095600
844660800000|1996-10-07 04:00:00|906.25|906.25|915.625|915.625|921.875|921.875|906.25|906.25|1543600
844747200000|1996-10-08 04:00:00|918.75|918.75|928.125|928.125|934.375|934.375|915.625|915.625|892000
844833600000|1996-10-09 04:00:00|925|925|918.75|918.75|928.125|928.125|909.375|909.375|1162400
844920000000|1996-10-10 04:00:00|918.75|918.75|925|925|925|925|915.625|915.625|1041200
845006400000|1996-10-11 04:00:00|921.875|921.875|925|925|931.25|931.25|918.75|918.75|1024400
845265600000|1996-10-14 04:00:00|928.125|928.125|921.875|921.875|931.25|931.25|921.875|921.875|834800
845352000000|1996-10-15 04:00:00|925|925|918.75|918.75|925|925|903.125|903.125|1339200
845438400000|1996-10-16 04:00:00|918.75|918.75|934.375|934.375|934.375|934.375|915.625|915.625|738000
845524800000|1996-10-17 04:00:00|931.25|931.25|943.75|943.75|956.25|956.25|931.25|931.25|1620400
845611200000|1996-10-18 04:00:00|946.875|946.875|946.875|946.875|953.125|953.125|937.5|937.5|968400
845870400000|1996-10-21 04:00:00|950|950|946.875|946.875|959.375|959.375|940.625|940.625|726400
845956800000|1996-10-22 04:00:00|946.875|946.875|937.5|937.5|950|950|934.375|934.375|581200
846043200000|1996-10-23 04:00:00|931.25|931.25|931.25|931.25|937.5|937.5|925|925|1272800
846129600000|1996-10-24 04:00:00|928.125|928.125|925|925|934.375|934.375|925|925|889600
846216000000|1996-10-25 04:00:00|918.75|918.75|928.125|928.125|943.75|943.75|915.625|915.625|950000
846478800000|1996-10-28 05:00:00|934.375|934.375|918.75|918.75|940.625|940.625|918.75|918.75|1016400
846565200000|1996-10-29 05:00:00|925|925|931.25|931.25|934.375|934.375|915.625|915.625|1336800
846651600000|1996-10-30 05:00:00|928.125|928.125|906.25|906.25|934.375|934.375|906.25|906.25|1878000
846738000000|1996-10-31 05:00:00|909.375|909.375|943.75|943.75|950|950|909.375|909.375|2083600
846824400000|1996-11-01 05:00:00|950|950|962.5|962.5|965.625|965.625|943.75|943.75|3447200
847083600000|1996-11-04 05:00:00|968.75|968.75|968.75|968.75|975|975|965.625|965.625|3174400
847170000000|1996-11-05 05:00:00|975|975|993.75|993.75|996.875|996.875|975|975|3264800
847256400000|1996-11-06 05:00:00|1000|1000|1006.25|1006.25|1018.75|1018.75|1000|1000|3023200
847342800000|1996-11-07 05:00:00|1000|1000|993.75|993.75|1006.25|1006.25|993.75|993.75|2456000
847429200000|1996-11-08 05:00:00|1000|1000|993.75|993.75|1000|1000|990.625|990.625|991200
847688400000|1996-11-11 05:00:00|996.875|996.875|1012.5|1012.5|1015.625|1015.625|993.75|993.75|2065200
847774800000|1996-11-12 05:00:00|1012.5|1012.5|1000|1000|1012.5|1012.5|987.5|987.5|1216800
847861200000|1996-11-13 05:00:00|993.75|993.75|1015.625|1015.625|1025|1025|993.75|993.75|1463600
847947600000|1996-11-14 05:00:00|1021.875|1021.875|1018.75|1018.75|1021.875|1021.875|1009.375|1009.375|1811600
848034000000|1996-11-15 05:00:00|1037.5|1037.5|1059.375|1059.375|1065.625|1065.625|1025|1025|4389200
848293200000|1996-11-18 05:00:00|1050|1050|1071.875|1071.875|1075|1075|1043.75|1043.75|3689200
848379600000|1996-11-19 05:00:00|1075|1075|1062.5|1062.5|1090.625|1090.625|1056.25|1056.25|2825200
848466000000|1996-11-20 05:00:00|1056.25|1056.25|1068.75|1068.75|1081.25|1081.25|1056.25|1056.25|2890000
848552400000|1996-11-21 05:00:00|1075|1075|1062.5|1062.5|1075|1075|1059.375|1059.375|2418800
848638800000|1996-11-22 05:00:00|1062.5|1062.5|1056.25|1056.25|1062.5|1062.5|1046.875|1046.875|2002800
848898000000|1996-11-25 05:00:00|1059.375|1059.375|1059.375|1059.375|1062.5|1062.5|1046.875|1046.875|5111200
848984400000|1996-11-26 05:00:00|1056.25|1056.25|1046.875|1046.875|1059.375|1059.375|1043.75|1043.75|1664000
849070800000|1996-11-27 05:00:00|1046.875|1046.875|1043.75|1043.75|1050|1050|1040.625|1040.625|988000
849243600000|1996-11-29 05:00:00|1046.875|1046.875|1043.75|1043.75|1050|1050|1043.75|1043.75|477200
849502800000|1996-12-02 05:00:00|1040.625|1040.625|1037.5|1037.5|1046.875|1046.875|1028.125|1028.125|1108400
849589200000|1996-12-03 05:00:00|1034.375|1034.375|1037.5|1037.5|1046.875|1046.875|1034.375|1034.375|977200
849675600000|1996-12-04 05:00:00|1028.125|1028.125|1025|1025|1031.25|1031.25|1015.625|1015.625|1538000
849762000000|1996-12-05 05:00:00|1018.75|1018.75|1000|1000|1021.875|1021.875|995.3125|995.3125|2440800
849848400000|1996-12-06 05:00:00|987.5|987.5|971.875|971.875|996.875|996.875|968.75|968.75|3155200
850107600000|1996-12-09 05:00:00|987.5|987.5|1006.25|1006.25|1015.625|1015.625|981.25|981.25|1919600
850194000000|1996-12-10 05:00:00|1000|1000|1006.25|1006.25|1025|1025|1000|1000|1704800
850280400000|1996-12-11 05:00:00|993.75|993.75|993.75|993.75|1006.25|1006.25|987.5|987.5|1871200
850366800000|1996-12-12 05:00:00|996.875|996.875|984.375|984.375|1000|1000|981.25|981.25|1550800
850453200000|1996-12-13 05:00:00|984.375|984.375|987.5|987.5|987.5|987.5|975|975|1871600
850712400000|1996-12-16 05:00:00|984.375|984.375|971.875|971.875|990.625|990.625|968.75|968.75|1102800
850798800000|1996-12-17 05:00:00|968.75|968.75|990.625|990.625|993.75|993.75|968.75|968.75|1637600
850885200000|1996-12-18 05:00:00|993.75|993.75|1003.125|1003.125|1003.125|1003.125|993.75|993.75|1139600
850971600000|1996-12-19 05:00:00|1006.25|1006.25|993.75|993.75|1009.375|1009.375|987.5|987.5|1473200
851058000000|1996-12-20 05:00:00|1025|1025|1012.5|1012.5|1025|1025|1000|1000|2734000
851317200000|1996-12-23 05:00:00|1006.25|1006.25|996.875|996.875|1012.5|1012.5|987.5|987.5|1010400
851403600000|1996-12-24 05:00:00|1000|1000|1003.125|1003.125|1003.125|1003.125|996.875|996.875|534400
851576400000|1996-12-26 05:00:00|1006.25|1006.25|1018.75|1018.75|1018.75|1018.75|1006.25|1006.25|673600
851662800000|1996-12-27 05:00:00|1021.875|1021.875|1018.75|1018.75|1021.875|1021.875|1012.5|1012.5|464800
851922000000|1996-12-30 05:00:00|1025|1025|1028.125|1028.125|1031.25|1031.25|1025|1025|835600
852008400000|1996-12-31 05:00:00|1028.125|1028.125|1006.25|1006.25|1028.125|1028.125|1000|1000|872800
852181200000|1997-01-02 05:00:00|1000|1000|990.625|990.625|1000|1000|981.25|981.25|1734800
852267600000|1997-01-03 05:00:00|996.875|996.875|1003.125|1003.125|1028.125|1028.125|996.875|996.875|2470400
852526800000|1997-01-06 05:00:00|1012.5|1012.5|1000|1000|1018.75|1018.75|996.875|996.875|1860400
852613200000|1997-01-07 05:00:00|996.875|996.875|996.875|996.875|1000|1000|990.625|990.625|2556400
852699600000|1997-01-08 05:00:00|1000|1000|981.25|981.25|1000|1000|968.75|968.75|3342000
852786000000|1997-01-09 05:00:00|978.125|978.125|990.625|990.625|996.875|996.875|975|975|2596000
852872400000|1997-01-10 05:00:00|984.375|984.375|981.25|981.25|984.375|984.375|975|975|2257600
853131600000|1997-01-13 05:00:00|981.25|981.25|987.5|987.5|990.625|990.625|962.5|962.5|1598400
853218000000|1997-01-14 05:00:00|993.75|993.75|1000|1000|1006.25|1006.25|990.625|990.625|1896400
853304400000|1997-01-15 05:00:00|993.75|993.75|1000|1000|1006.25|1006.25|990.625|990.625|1863600
853390800000|1997-01-16 05:00:00|1006.25|1006.25|1021.875|1021.875|1031.25|1031.25|1003.125|1003.125|2140400
853477200000|1997-01-17 05:00:00|1025|1025|1034.375|1034.375|1040.625|1040.625|1025|1025|1476000
853736400000|1997-01-20 05:00:00|1034.375|1034.375|1025|1025|1037.5|1037.5|1025|1025|1072000
853822800000|1997-01-21 05:00:00|1012.5|1012.5|1028.125|1028.125|1043.75|1043.75|1012.5|1012.5|1401600
853909200000|1997-01-22 05:00:00|1034.375|1034.375|1034.375|1034.375|1050|1050|1021.875|1021.875|1863200
853995600000|1997-01-23 05:00:00|1037.5|1037.5|1021.875|1021.875|1062.5|1062.5|1021.875|1021.875|1473200
854082000000|1997-01-24 05:00:00|1018.75|1018.75|993.75|993.75|1018.75|1018.75|990.625|990.625|2134000
854341200000|1997-01-27 05:00:00|990.625|990.625|981.25|981.25|1006.25|1006.25|981.25|981.25|1701600
854427600000|1997-01-28 05:00:00|1000|1000|984.375|984.375|1000|1000|978.125|978.125|2048800
854514000000|1997-01-29 05:00:00|984.375|984.375|1003.125|1003.125|1006.25|1006.25|978.125|978.125|1954400
854600400000|1997-01-30 05:00:00|1012.5|1012.5|1018.75|1018.75|1018.75|1018.75|1009.375|1009.375|1055200
854686800000|1997-01-31 05:00:00|1025|1025|1028.125|1028.125|1056.25|1056.25|1021.875|1021.875|2044400
854946000000|1997-02-03 05:00:00|1031.25|1031.25|1034.375|1034.375|1037.5|1037.5|1018.75|1018.75|1543200
855032400000|1997-02-04 05:00:00|1037.5|1037.5|1040.625|1040.625|1050|1050|1034.375|1034.375|1024000
855118800000|1997-02-05 05:00:00|1050|1050|1050|1050|1068.75|1068.75|1040.625|1040.625|1696400
855205200000|1997-02-06 05:00:00|1056.25|1056.25|1071.875|1071.875|1071.875|1071.875|1056.25|1056.25|1919200
855291600000|1997-02-07 05:00:00|1071.875|1071.875|1081.25|1081.25|1090.625|1090.625|1059.375|1059.375|1401200
855550800000|1997-02-10 05:00:00|1084.375|1084.375|1059.375|1059.375|1090.625|1090.625|1056.25|1056.25|1522400
855637200000|1997-02-11 05:00:00|1059.375|1059.375|1056.25|1056.25|1059.375|1059.375|1040.625|1040.625|1475600
855723600000|1997-02-12 05:00:00|1050|1050|1090.625|1090.625|1090.625|1090.625|1050|1050|2120000
855810000000|1997-02-13 05:00:00|1096.875|1096.875|1090.625|1090.625|1103.125|1103.125|1084.375|1084.375|1339200
855896400000|1997-02-14 05:00:00|1093.75|1093.75|1084.375|1084.375|1100|1100|1084.375|1084.375|1212400
856242000000|1997-02-18 05:00:00|1078.125|1078.125|1071.875|1071.875|1084.375|1084.375|1068.75|1068.75|1398400
856328400000|1997-02-19 05:00:00|1065.625|1065.625|1053.125|1053.125|1075|1075|1050|1050|1555200
856414800000|1997-02-20 05:00:00|1046.875|1046.875|1034.375|1034.375|1050|1050|1031.25|1031.25|1291200
856501200000|1997-02-21 05:00:00|1037.5|1037.5|1056.25|1056.25|1056.25|1056.25|1034.375|1034.375|1297200
856760400000|1997-02-24 05:00:00|1059.375|1059.375|1075|1075|1081.25|1081.25|1056.25|1056.25|1857600
856846800000|1997-02-25 05:00:00|1075|1075|1081.25|1081.25|1087.5|1087.5|1068.75|1068.75|1964800
856933200000|1997-02-26 05:00:00|1084.375|1084.375|1075|1075|1084.375|1084.375|1065.625|1065.625|1216400
857019600000|1997-02-27 05:00:00|1078.125|1078.125|1078.125|1078.125|1090.625|1090.625|1075|1075|1304000
857106000000|1997-02-28 05:00:00|1075|1075|1068.75|1068.75|1078.125|1078.125|1065.625|1065.625|1211600
857365200000|1997-03-03 05:00:00|1056.25|1056.25|1068.75|1068.75|1071.875|1071.875|1053.125|1053.125|1195200
857451600000|1997-03-04 05:00:00|1065.625|1065.625|1062.5|1062.5|1068.75|1068.75|1056.25|1056.25|1376400
857538000000|1997-03-05 05:00:00|1062.5|1062.5|1065.625|1065.625|1068.75|1068.75|1056.25|1056.25|1005200
857624400000|1997-03-06 05:00:00|1068.75|1068.75|1068.75|1068.75|1075|1075|1062.5|1062.5|1353200
857710800000|1997-03-07 05:00:00|1071.875|1071.875|1096.875|1096.875|1096.875|1096.875|1068.75|1068.75|1368000
857970000000|1997-03-10 05:00:00|1090.625|1090.625|1081.25|1081.25|1090.625|1090.625|1081.25|1081.25|1406400
858056400000|1997-03-11 05:00:00|1087.5|1087.5|1100|1100|1109.375|1109.375|1087.5|1087.5|2862000
858142800000|1997-03-12 05:00:00|1093.75|1093.75|1090.625|1090.625|1100|1100|1075|1075|1798800
858229200000|1997-03-13 05:00:00|1090.625|1090.625|1059.375|1059.375|1090.625|1090.625|1053.125|1053.125|1018400
858315600000|1997-03-14 05:00:00|1056.25|1056.25|1078.125|1078.125|1078.125|1078.125|1056.25|1056.25|1342000
858574800000|1997-03-17 05:00:00|1071.875|1071.875|1087.5|1087.5|1090.625|1090.625|1065.625|1065.625|956000
858661200000|1997-03-18 05:00:00|1093.75|1093.75|1087.5|1087.5|1100|1100|1075|1075|1776400
858747600000|1997-03-19 05:00:00|1084.375|1084.375|1075|1075|1090.625|1090.625|1065.625|1065.625|845600
858834000000|1997-03-20 05:00:00|1075|1075|1068.75|1068.75|1075|1075|1059.375|1059.375|865200
858920400000|1997-03-21 05:00:00|1078.125|1078.125|1075|1075|1078.125|1078.125|1062.5|1062.5|1570000
859179600000|1997-03-24 05:00:00|1075|1075|1100|1100|1100|1100|1075|1075|1085200
859266000000|1997-03-25 05:00:00|1096.875|1096.875|1081.25|1081.25|1100|1100|1081.25|1081.25|1448800
859352400000|1997-03-26 05:00:00|1078.125|1078.125|1096.875|1096.875|1100|1100|1071.875|1071.875|1461200
859438800000|1997-03-27 05:00:00|1096.875|1096.875|1071.875|1071.875|1096.875|1096.875|1062.5|1062.5|1110400
859784400000|1997-03-31 05:00:00|1062.5|1062.5|1046.875|1046.875|1065.625|1065.625|1040.625|1040.625|1760400
859870800000|1997-04-01 05:00:00|1040.625|1040.625|1050|1050|1059.375|1059.375|1034.375|1034.375|1697600
859957200000|1997-04-02 05:00:00|1040.625|1040.625|1028.125|1028.125|1050|1050|1021.875|1021.875|1249200
860043600000|1997-04-03 05:00:00|1015.625|1015.625|1031.25|1031.25|1031.25|1031.25|1015.625|1015.625|1056400
860130000000|1997-04-04 05:00:00|1021.875|1021.875|1053.125|1053.125|1059.375|1059.375|1018.75|1018.75|1566400
860385600000|1997-04-07 04:00:00|1050|1050|1043.75|1043.75|1053.125|1053.125|1043.75|1043.75|722000
860472000000|1997-04-08 04:00:00|1046.875|1046.875|1071.875|1071.875|1071.875|1071.875|1043.75|1043.75|860000
860558400000|1997-04-09 04:00:00|1068.75|1068.75|1062.5|1062.5|1068.75|1068.75|1059.375|1059.375|830000
860644800000|1997-04-10 04:00:00|1056.25|1056.25|1043.75|1043.75|1059.375|1059.375|1043.75|1043.75|760400
860731200000|1997-04-11 04:00:00|1043.75|1043.75|1028.125|1028.125|1050|1050|1021.875|1021.875|1290000
860990400000|1997-04-14 04:00:00|1015.625|1015.625|1034.375|1034.375|1034.375|1034.375|990.625|990.625|2393600
861076800000|1997-04-15 04:00:00|1046.875|1046.875|1050|1050|1059.375|1059.375|1046.875|1046.875|1458000
861163200000|1997-04-16 04:00:00|1046.875|1046.875|1087.5|1087.5|1087.5|1087.5|1040.625|1040.625|2110800
861249600000|1997-04-17 04:00:00|1081.25|1081.25|1078.125|1078.125|1090.625|1090.625|1075|1075|1243200
861336000000|1997-04-18 04:00:00|1078.125|1078.125|1078.125|1078.125|1084.375|1084.375|1075|1075|1376800
861595200000|1997-04-21 04:00:00|1075|1075|1065.625|1065.625|1087.5|1087.5|1062.5|1062.5|1132400
861681600000|1997-04-22 04:00:00|1065.625|1065.625|1093.75|1093.75|1096.875|1096.875|1059.375|1059.375|1292800
861768000000|1997-04-23 04:00:00|1096.875|1096.875|1081.25|1081.25|1096.875|1096.875|1075|1075|882000
861854400000|1997-04-24 04:00:00|1084.375|1084.375|1090.625|1090.625|1093.75|1093.75|1071.875|1071.875|1374000
861940800000|1997-04-25 04:00:00|1093.75|1093.75|1090.625|1090.625|1096.875|1096.875|1084.375|1084.375|642800
862200000000|1997-04-28 04:00:00|1087.5|1087.5|1112.5|1112.5|1115.625|1115.625|1087.5|1087.5|1269200
862286400000|1997-04-29 04:00:00|1118.75|1118.75|1137.5|1137.5|1146.875|1146.875|1118.75|1118.75|2659200
862372800000|1997-04-30 04:00:00|1137.5|1137.5|1150|1150|1159.375|1159.375|1134.375|1134.375|2126400
862459200000|1997-05-01 04:00:00|1143.75|1143.75|1143.75|1143.75|1150|1150|1134.375|1134.375|1630800
862545600000|1997-05-02 04:00:00|1146.875|1146.875|1159.375|1159.375|1162.5|1162.5|1140.625|1140.625|1124000
862804800000|1997-05-05 04:00:00|1162.5|1162.5|1181.25|1181.25|1184.375|1184.375|1156.25|1156.25|1773600
862891200000|1997-05-06 04:00:00|1175|1175|1171.875|1171.875|1190.625|1190.625|1171.875|1171.875|1902800
862977600000|1997-05-07 04:00:00|1175|1175|1156.25|1156.25|1178.125|1178.125|1153.125|1153.125|1061600
863064000000|1997-05-08 04:00:00|1143.75|1143.75|1143.75|1143.75|1159.375|1159.375|1134.375|1134.375|1896400
863150400000|1997-05-09 04:00:00|1150|1150|1150|1150|1156.25|1156.25|1131.25|1131.25|1172800
863409600000|1997-05-12 04:00:00|1165.625|1165.625|1159.375|1159.375|1168.75|1168.75|1146.875|1146.875|1068000
863496000000|1997-05-13 04:00:00|1165.625|1165.625|1143.75|1143.75|1168.75|1168.75|1131.25|1131.25|1570400
863582400000|1997-05-14 04:00:00|1150|1150|1131.25|1131.25|1159.375|1159.375|1121.875|1121.875|1979600
863668800000|1997-05-15 04:00:00|1121.875|1121.875|1156.25|1156.25|1156.25|1156.25|1115.625|1115.625|1240400
863755200000|1997-05-16 04:00:00|1150|1150|1150|1150|1156.25|1156.25|1137.5|1137.5|1384800
864014400000|1997-05-19 04:00:00|1143.75|1143.75|1153.125|1153.125|1156.25|1156.25|1140.625|1140.625|878800
864100800000|1997-05-20 04:00:00|1143.75|1143.75|1150|1150|1150|1150|1134.375|1134.375|1438800
864187200000|1997-05-21 04:00:00|1153.125|1153.125|1140.625|1140.625|1153.125|1153.125|1131.25|1131.25|1660400
864273600000|1997-05-22 04:00:00|1143.75|1143.75|1137.5|1137.5|1143.75|1143.75|1134.375|1134.375|848800
864360000000|1997-05-23 04:00:00|1146.875|1146.875|1146.875|1146.875|1156.25|1156.25|1140.625|1140.625|1016400
864705600000|1997-05-27 04:00:00|1137.5|1137.5|1150|1150|1150|1150|1128.125|1128.125|1881600
864792000000|1997-05-28 04:00:00|1140.625|1140.625|1153.125|1153.125|1156.25|1156.25|1137.5|1137.5|1123600
864878400000|1997-05-29 04:00:00|1162.5|1162.5|1162.5|1162.5|1168.75|1168.75|1156.25|1156.25|1604400
864964800000|1997-05-30 04:00:00|1153.125|1153.125|1168.75|1168.75|1171.875|1171.875|1150|1150|1006800
865224000000|1997-06-02 04:00:00|1171.875|1171.875|1165.625|1165.625|1171.875|1171.875|1159.375|1159.375|656000
865310400000|1997-06-03 04:00:00|1162.5|1162.5|1175|1175|1184.375|1184.375|1159.375|1159.375|1056400
865396800000|1997-06-04 04:00:00|1171.875|1171.875|1165.625|1165.625|1175|1175|1162.5|1162.5|940800
865483200000|1997-06-05 04:00:00|1165.625|1165.625|1171.875|1171.875|1181.25|1181.25|1165.625|1165.625|964800
865569600000|1997-06-06 04:00:00|1168.75|1168.75|1190.625|1190.625|1193.75|1193.75|1168.75|1168.75|1859200
865828800000|1997-06-09 04:00:00|1190.625|1190.625|1200|1200|1206.25|1206.25|1190.625|1190.625|1726000
865915200000|1997-06-10 04:00:00|1196.875|1196.875|1203.125|1203.125|1209.375|1209.375|1196.875|1196.875|1306800
866001600000|1997-06-11 04:00:00|1203.125|1203.125|1212.5|1212.5|1215.625|1215.625|1200|1200|1004400
866088000000|1997-06-12 04:00:00|1221.875|1221.875|1243.75|1243.75|1243.75|1243.75|1215.625|1215.625|1510400
866174400000|1997-06-13 04:00:00|1250|1250|1250|1250|1253.125|1253.125|1237.5|1237.5|2411200
866433600000|1997-06-16 04:00:00|1250|1250|1265.625|1265.625|1268.75|1268.75|1243.75|1243.75|1264800
866520000000|1997-06-17 04:00:00|1259.375|1259.375|1278.125|1278.125|1287.5|1287.5|1256.25|1256.25|1888800
866606400000|1997-06-18 04:00:00|1271.875|1271.875|1296.875|1296.875|1300|1300|1262.5|1262.5|1404400
866692800000|1997-06-19 04:00:00|1296.875|1296.875|1284.375|1284.375|1303.125|1303.125|1281.25|1281.25|2140400
866779200000|1997-06-20 04:00:00|1290.625|1290.625|1328.125|1328.125|1328.125|1328.125|1290.625|1290.625|2304800
867038400000|1997-06-23 04:00:00|1321.875|1321.875|1296.875|1296.875|1321.875|1321.875|1293.75|1293.75|1952000
867124800000|1997-06-24 04:00:00|1296.875|1296.875|1309.375|1309.375|1309.375|1309.375|1279.6875|1279.6875|1925200
867211200000|1997-06-25 04:00:00|1300|1300|1300|1300|1337.5|1337.5|1300|1300|1532400
867297600000|1997-06-26 04:00:00|1303.125|1303.125|1278.125|1278.125|1325|1325|1275|1275|2412400
867384000000|1997-06-27 04:00:00|1287.5|1287.5|1270.3125|1270.3125|1293.75|1293.75|1268.75|1268.75|2244400
867643200000|1997-06-30 04:00:00|1293.75|1293.75|1340.625|1340.625|1350|1350|1293.75|1293.75|2317600
867729600000|1997-07-01 04:00:00|1337.5|1337.5|1357.8125|1357.8125|1368.75|1368.75|1320.3125|1320.3125|2366400
867816000000|1997-07-02 04:00:00|1371.875|1371.875|1406.25|1406.25|1406.25|1406.25|1364.0625|1364.0625|2491200
867902400000|1997-07-03 04:00:00|1450|1450|1450|1450|1459.375|1459.375|1434.375|1434.375|2396400
868248000000|1997-07-07 04:00:00|1456.25|1456.25|1420.3125|1420.3125|1456.25|1456.25|1418.75|1418.75|2745200
868334400000|1997-07-08 04:00:00|1425|1425|1418.75|1418.75|1435.9375|1435.9375|1409.375|1409.375|1640800
868420800000|1997-07-09 04:00:00|1418.75|1418.75|1437.5|1437.5|1493.75|1493.75|1393.75|1393.75|7681600
868507200000|1997-07-10 04:00:00|1437.5|1437.5|1465.625|1465.625|1478.125|1478.125|1437.5|1437.5|3446000
868593600000|1997-07-11 04:00:00|1468.75|1468.75|1457.8125|1457.8125|1475|1475|1432.8125|1432.8125|2132400
868852800000|1997-07-14 04:00:00|1456.25|1456.25|1481.25|1481.25|1496.875|1496.875|1456.25|1456.25|2091200
868939200000|1997-07-15 04:00:00|1484.375|1484.375|1464.0625|1464.0625|1490.625|1490.625|1464.0625|1464.0625|1774400
869025600000|1997-07-16 04:00:00|1467.1875|1467.1875|1470.3125|1470.3125|1481.25|1481.25|1462.5|1462.5|1924800
869112000000|1997-07-17 04:00:00|1470.3125|1470.3125|1450|1450|1470.3125|1470.3125|1437.5|1437.5|1752400
869198400000|1997-07-18 04:00:00|1440.625|1440.625|1428.125|1428.125|1443.75|1443.75|1414.0625|1414.0625|2083200
869457600000|1997-07-21 04:00:00|1415.625|1415.625|1400|1400|1418.75|1418.75|1396.875|1396.875|2148000
869544000000|1997-07-22 04:00:00|1409.375|1409.375|1450|1450|1450|1450|1409.375|1409.375|1971600
869630400000|1997-07-23 04:00:00|1450|1450|1435.9375|1435.9375|1454.6875|1454.6875|1431.25|1431.25|1809200
869716800000|1997-07-24 04:00:00|1440.625|1440.625|1476.5625|1476.5625|1476.5625|1476.5625|1418.75|1418.75|1508400
869803200000|1997-07-25 04:00:00|1476.5625|1476.5625|1450|1450|1478.125|1478.125|1431.25|1431.25|1319600
870062400000|1997-07-28 04:00:00|1453.125|1453.125|1443.75|1443.75|1459.375|1459.375|1437.5|1437.5|1140000
870148800000|1997-07-29 04:00:00|1440.625|1440.625|1421.875|1421.875|1442.1875|1442.1875|1403.125|1403.125|2464000
870235200000|1997-07-30 04:00:00|1428.125|1428.125|1443.75|1443.75|1446.875|1446.875|1425|1425|1611600
870321600000|1997-07-31 04:00:00|1443.75|1443.75|1412.5|1412.5|1450|1450|1412.5|1412.5|2223200
870408000000|1997-08-01 04:00:00|1406.25|1406.25|1429.6875|1429.6875|1440.625|1440.625|1400|1400|2399200
870667200000|1997-08-04 04:00:00|1428.125|1428.125|1435.9375|1435.9375|1446.875|1446.875|1426.5625|1426.5625|1760400
870753600000|1997-08-05 04:00:00|1434.375|1434.375|1434.375|1434.375|1446.875|1446.875|1428.125|1428.125|1201200
870840000000|1997-08-06 04:00:00|1443.75|1443.75|1443.75|1443.75|1453.125|1453.125|1431.25|1431.25|2278400
870926400000|1997-08-07 04:00:00|1451.5625|1451.5625|1440.625|1440.625|1462.5|1462.5|1437.5|1437.5|1809200
871012800000|1997-08-08 04:00:00|2850|2850|2846.875|2846.875|2862.5|2862.5|2800|2800|1045600
871272000000|1997-08-11 04:00:00|1431.25|1431.25|1431.25|1431.25|1462.5|1462.5|1403.125|1403.125|2324400
871358400000|1997-08-12 04:00:00|1456.25|1456.25|1406.25|1406.25|1468.75|1468.75|1403.125|1403.125|2257800
871444800000|1997-08-13 04:00:00|1415.625|1415.625|1390.625|1390.625|1428.125|1428.125|1365.625|1365.625|2260400
871531200000|1997-08-14 04:00:00|1400|1400|1384.375|1384.375|1406.25|1406.25|1368.75|1368.75|1435200
871617600000|1997-08-15 04:00:00|1375|1375|1325|1325|1378.125|1378.125|1325|1325|2154200
871876800000|1997-08-18 04:00:00|1325|1325|1368.75|1368.75|1368.75|1368.75|1306.25|1306.25|1689200
871963200000|1997-08-19 04:00:00|1381.25|1381.25|1390.625|1390.625|1403.125|1403.125|1378.125|1378.125|1933800
872049600000|1997-08-20 04:00:00|1393.75|1393.75|1403.125|1403.125|1412.5|1412.5|1387.5|1387.5|1414000
872136000000|1997-08-21 04:00:00|1400|1400|1356.25|1356.25|1409.375|1409.375|1356.25|1356.25|1427800
872222400000|1997-08-22 04:00:00|1356.25|1356.25|1384.375|1384.375|1384.375|1384.375|1331.25|1331.25|1733200
872481600000|1997-08-25 04:00:00|1396.875|1396.875|1365.625|1365.625|1403.125|1403.125|1356.25|1356.25|1473400
872568000000|1997-08-26 04:00:00|1371.875|1371.875|1400|1400|1409.375|1409.375|1368.75|1368.75|1407400
872654400000|1997-08-27 04:00:00|1375|1375|1371.875|1371.875|1381.25|1381.25|1356.25|1356.25|1662200
872740800000|1997-08-28 04:00:00|1365.625|1365.625|1359.375|1359.375|1387.5|1387.5|1350|1350|1626000
872827200000|1997-08-29 04:00:00|1359.375|1359.375|1346.875|1346.875|1371.875|1371.875|1346.875|1346.875|1160600
873172800000|1997-09-02 04:00:00|1346.875|1346.875|1365.625|1365.625|1387.5|1387.5|1346.875|1346.875|1415400
873259200000|1997-09-03 04:00:00|1375|1375|1378.125|1378.125|1390.625|1390.625|1362.5|1362.5|1791000
873345600000|1997-09-04 04:00:00|1375|1375|1378.125|1378.125|1387.5|1387.5|1362.5|1362.5|1370200
873432000000|1997-09-05 04:00:00|1396.875|1396.875|1381.25|1381.25|1400|1400|1371.875|1371.875|1370200
873691200000|1997-09-08 04:00:00|1393.75|1393.75|1375|1375|1406.25|1406.25|1362.5|1362.5|1028400
873777600000|1997-09-09 04:00:00|1362.5|1362.5|1356.25|1356.25|1371.875|1371.875|1353.125|1353.125|1542200
873864000000|1997-09-10 04:00:00|1353.125|1353.125|1306.25|1306.25|1359.375|1359.375|1306.25|1306.25|1564600
873950400000|1997-09-11 04:00:00|1318.75|1318.75|1315.625|1315.625|1325|1325|1284.375|1284.375|2470400
874036800000|1997-09-12 04:00:00|1350|1350|1346.875|1346.875|1356.25|1356.25|1293.75|1293.75|2131600
874296000000|1997-09-15 04:00:00|1346.875|1346.875|1331.25|1331.25|1362.5|1362.5|1325|1325|1486000
874382400000|1997-09-16 04:00:00|1337.5|1337.5|1365.625|1365.625|1384.375|1384.375|1337.5|1337.5|2064000
874468800000|1997-09-17 04:00:00|1387.5|1387.5|1362.5|1362.5|1393.75|1393.75|1356.25|1356.25|1744400
874555200000|1997-09-18 04:00:00|1353.125|1353.125|1362.5|1362.5|1381.25|1381.25|1350|1350|1332600
874641600000|1997-09-19 04:00:00|1362.5|1362.5|1368.75|1368.75|1393.75|1393.75|1353.125|1353.125|2143200
874900800000|1997-09-22 04:00:00|1381.25|1381.25|1365.625|1365.625|1393.75|1393.75|1365.625|1365.625|1439000
874987200000|1997-09-23 04:00:00|1350|1350|1328.125|1328.125|1353.125|1353.125|1315.625|1315.625|2294000
875073600000|1997-09-24 04:00:00|1328.125|1328.125|1309.375|1309.375|1337.5|1337.5|1303.125|1303.125|1655800
875160000000|1997-09-25 04:00:00|1309.375|1309.375|1300|1300|1318.75|1318.75|1300|1300|1771600
875246400000|1997-09-26 04:00:00|1318.75|1318.75|1296.875|1296.875|1328.125|1328.125|1293.75|1293.75|2303000
875505600000|1997-09-29 04:00:00|1300|1300|1309.375|1309.375|1331.25|1331.25|1296.875|1296.875|1850000
875592000000|1997-09-30 04:00:00|1318.75|1318.75|1281.25|1281.25|1325|1325|1278.125|1278.125|2362800
875678400000|1997-10-01 04:00:00|1281.25|1281.25|1306.25|1306.25|1315.625|1315.625|1281.25|1281.25|1631000
875764800000|1997-10-02 04:00:00|1309.375|1309.375|1371.875|1371.875|1375|1375|1306.25|1306.25|2497600
875851200000|1997-10-03 04:00:00|1387.5|1387.5|1393.75|1393.75|1396.875|1396.875|1368.75|1368.75|2431800
876110400000|1997-10-06 04:00:00|1400|1400|1431.25|1431.25|1431.25|1431.25|1396.875|1396.875|2133000
876196800000|1997-10-07 04:00:00|1421.875|1421.875|1428.125|1428.125|1434.375|1434.375|1412.5|1412.5|1506200
876283200000|1997-10-08 04:00:00|1428.125|1428.125|1412.5|1412.5|1428.125|1428.125|1403.125|1403.125|1462200
876369600000|1997-10-09 04:00:00|1400|1400|1371.875|1371.875|1403.125|1403.125|1362.5|1362.5|1322800
876456000000|1997-10-10 04:00:00|1365.625|1365.625|1362.5|1362.5|1368.75|1368.75|1350|1350|1295800
876715200000|1997-10-13 04:00:00|1412.5|1412.5|1425|1425|1428.125|1428.125|1400|1400|1464800
876801600000|1997-10-14 04:00:00|1431.25|1431.25|1403.125|1403.125|1446.875|1446.875|1390.625|1390.625|1601800
876888000000|1997-10-15 04:00:00|1390.625|1390.625|1378.125|1378.125|1412.5|1412.5|1378.125|1378.125|1426400
876974400000|1997-10-16 04:00:00|1387.5|1387.5|1378.125|1378.125|1400|1400|1362.5|1362.5|1603200
877060800000|1997-10-17 04:00:00|1378.125|1378.125|1346.875|1346.875|1378.125|1378.125|1346.875|1346.875|1833400
877320000000|1997-10-20 04:00:00|1353.125|1353.125|1375|1375|1381.25|1381.25|1346.875|1346.875|1260600
877406400000|1997-10-21 04:00:00|1368.75|1368.75|1403.125|1403.125|1406.25|1406.25|1368.75|1368.75|1296400
877492800000|1997-10-22 04:00:00|1412.5|1412.5|1387.5|1387.5|1412.5|1412.5|1375|1375|1640200
877579200000|1997-10-23 04:00:00|1362.5|1362.5|1371.875|1371.875|1384.375|1384.375|1353.125|1353.125|3110200
877665600000|1997-10-24 04:00:00|1400|1400|1400|1400|1440.625|1440.625|1387.5|1387.5|2608600
877928400000|1997-10-27 05:00:00|1403.125|1403.125|1331.25|1331.25|1406.25|1406.25|1328.125|1328.125|1624000
878014800000|1997-10-28 05:00:00|1250|1250|1400|1400|1400|1400|1206.25|1206.25|4449400
878101200000|1997-10-29 05:00:00|1400|1400|1387.5|1387.5|1409.375|1409.375|1331.25|1331.25|2012400
878187600000|1997-10-30 05:00:00|1356.25|1356.25|1400|1400|1412.5|1412.5|1337.5|1337.5|1781400
878274000000|1997-10-31 05:00:00|1396.875|1396.875|1406.25|1406.25|1418.75|1418.75|1384.375|1384.375|1513800
878533200000|1997-11-03 05:00:00|1425|1425|1443.75|1443.75|1456.25|1456.25|1412.5|1412.5|2549804
878619600000|1997-11-04 05:00:00|1431.25|1431.25|1468.75|1468.75|1468.75|1468.75|1431.25|1431.25|1218200
878706000000|1997-11-05 05:00:00|1475|1475|1500|1500|1503.125|1503.125|1468.75|1468.75|2270000
878792400000|1997-11-06 05:00:00|1500|1500|1537.5|1537.5|1540.625|1540.625|1493.75|1493.75|3320400
878878800000|1997-11-07 05:00:00|1531.25|1531.25|1515.625|1515.625|1531.25|1531.25|1487.5|1487.5|1571600
879138000000|1997-11-10 05:00:00|1537.5|1537.5|1503.125|1503.125|1543.75|1543.75|1503.125|1503.125|1418600
879224400000|1997-11-11 05:00:00|1537.5|1537.5|1534.375|1534.375|1537.5|1537.5|1515.625|1515.625|889600
879310800000|1997-11-12 05:00:00|1534.375|1534.375|1515.625|1515.625|1546.875|1546.875|1512.5|1512.5|1366400
879397200000|1997-11-13 05:00:00|1506.25|1506.25|1521.875|1521.875|1521.875|1521.875|1487.5|1487.5|1209200
879483600000|1997-11-14 05:00:00|1515.625|1515.625|1546.875|1546.875|1550|1550|1484.375|1484.375|1899800
879742800000|1997-11-17 05:00:00|1575|1575|1590.625|1590.625|1609.375|1609.375|1565.625|1565.625|1692200
879829200000|1997-11-18 05:00:00|1587.5|1587.5|1575|1575|1600|1600|1568.75|1568.75|1699800
879915600000|1997-11-19 05:00:00|1575|1575|1596.875|1596.875|1612.5|1612.5|1571.875|1571.875|1290400
880002000000|1997-11-20 05:00:00|1606.25|1606.25|1631.25|1631.25|1656.25|1656.25|1606.25|1606.25|1387200
880088400000|1997-11-21 05:00:00|1643.75|1643.75|1643.75|1643.75|1656.25|1656.25|1628.125|1628.125|1460400
880347600000|1997-11-24 05:00:00|1631.25|1631.25|1621.875|1621.875|1634.375|1634.375|1609.375|1609.375|1215000
880434000000|1997-11-25 05:00:00|1625|1625|1612.5|1612.5|1631.25|1631.25|1612.5|1612.5|1389600
880520400000|1997-11-26 05:00:00|1625|1625|1618.75|1618.75|1643.75|1643.75|1618.75|1618.75|1600800
880693200000|1997-11-28 05:00:00|1618.75|1618.75|1609.375|1609.375|1621.875|1621.875|1609.375|1609.375|686200
880952400000|1997-12-01 05:00:00|1606.25|1606.25|1656.25|1656.25|1656.25|1656.25|1600|1600|1660400
881038800000|1997-12-02 05:00:00|1637.5|1637.5|1650|1650|1656.25|1656.25|1634.375|1634.375|869000
881125200000|1997-12-03 05:00:00|1650|1650|1650|1650|1659.375|1659.375|1625|1625|1024600
881211600000|1997-12-04 05:00:00|1646.875|1646.875|1615.625|1615.625|1650|1650|1600|1600|2053400
881298000000|1997-12-05 05:00:00|1603.125|1603.125|1659.375|1659.375|1671.875|1671.875|1600|1600|1424400
881557200000|1997-12-08 05:00:00|1659.375|1659.375|1646.875|1646.875|1681.25|1681.25|1640.625|1640.625|1648600
881643600000|1997-12-09 05:00:00|1646.875|1646.875|1637.5|1637.5|1650|1650|1631.25|1631.25|772200
881730000000|1997-12-10 05:00:00|1628.125|1628.125|1631.25|1631.25|1634.375|1634.375|1612.5|1612.5|939800
881816400000|1997-12-11 05:00:00|1637.5|1637.5|1646.875|1646.875|1659.375|1659.375|1625|1625|1166000
881902800000|1997-12-12 05:00:00|1659.375|1659.375|1590.625|1590.625|1662.5|1662.5|1571.875|1571.875|1752200
882162000000|1997-12-15 05:00:00|1593.75|1593.75|1578.125|1578.125|1596.875|1596.875|1556.25|1556.25|1768200
882248400000|1997-12-16 05:00:00|1559.375|1559.375|1518.75|1518.75|1581.25|1581.25|1500|1500|2320000
882334800000|1997-12-17 05:00:00|1525|1525|1556.25|1556.25|1565.625|1565.625|1525|1525|1804400
882421200000|1997-12-18 05:00:00|1562.5|1562.5|1506.25|1506.25|1562.5|1562.5|1493.75|1493.75|1203800
882507600000|1997-12-19 05:00:00|1468.75|1468.75|1500|1500|1503.125|1503.125|1456.25|1456.25|2142800
882766800000|1997-12-22 05:00:00|1490.625|1490.625|1487.5|1487.5|1506.25|1506.25|1481.25|1481.25|1367200
882853200000|1997-12-23 05:00:00|1487.5|1487.5|1475|1475|1487.5|1487.5|1459.375|1459.375|1251800
882939600000|1997-12-24 05:00:00|1453.125|1453.125|1412.5|1412.5|1459.375|1459.375|1400|1400|1234000
883112400000|1997-12-26 05:00:00|1428.125|1428.125|1425|1425|1437.5|1437.5|1421.875|1421.875|763600
883371600000|1997-12-29 05:00:00|1443.75|1443.75|1462.5|1462.5|1465.625|1465.625|1437.5|1437.5|1595000
883458000000|1997-12-30 05:00:00|1487.5|1487.5|1568.75|1568.75|1571.875|1571.875|1475|1475|2317000
883544400000|1997-12-31 05:00:00|1562.5|1562.5|1568.75|1568.75|1571.875|1571.875|1537.5|1537.5|1344600
883717200000|1998-01-02 05:00:00|1581.25|1581.25|1546.875|1546.875|1581.25|1581.25|1509.375|1509.375|1105400
883976400000|1998-01-05 05:00:00|1550|1550|1550|1550|1571.875|1571.875|1540.625|1540.625|1437800
884062800000|1998-01-06 05:00:00|1543.75|1543.75|1540.625|1540.625|1553.125|1553.125|1525|1525|934000
884149200000|1998-01-07 05:00:00|1537.5|1537.5|1537.5|1537.5|1559.375|1559.375|1521.875|1521.875|1107000
884235600000|1998-01-08 05:00:00|1531.25|1531.25|1503.125|1503.125|1534.375|1534.375|1500|1500|1557600
884322000000|1998-01-09 05:00:00|1512.5|1512.5|1506.25|1506.25|1534.375|1534.375|1496.875|1496.875|1366000
884581200000|1998-01-12 05:00:00|1481.25|1481.25|1559.375|1559.375|1568.75|1568.75|1478.125|1478.125|1767800
884667600000|1998-01-13 05:00:00|1568.75|1568.75|1562.5|1562.5|1578.125|1578.125|1534.375|1534.375|2669200
884754000000|1998-01-14 05:00:00|1575|1575|1609.375|1609.375|1609.375|1609.375|1556.25|1556.25|1544200
884840400000|1998-01-15 05:00:00|1596.875|1596.875|1575|1575|1596.875|1596.875|1559.375|1559.375|1250000
884926800000|1998-01-16 05:00:00|1593.75|1593.75|1621.875|1621.875|1628.125|1628.125|1587.5|1587.5|2031800
885272400000|1998-01-20 05:00:00|1634.375|1634.375|1681.25|1681.25|1687.5|1687.5|1621.875|1621.875|1946600
885358800000|1998-01-21 05:00:00|1681.25|1681.25|1643.75|1643.75|1703.125|1703.125|1631.25|1631.25|2003200
885445200000|1998-01-22 05:00:00|1625|1625|1659.375|1659.375|1665.625|1665.625|1621.875|1621.875|1257800
885531600000|1998-01-23 05:00:00|1650|1650|1646.875|1646.875|1668.75|1668.75|1618.75|1618.75|1247800
885790800000|1998-01-26 05:00:00|1646.875|1646.875|1621.875|1621.875|1650|1650|1618.75|1618.75|776400
885877200000|1998-01-27 05:00:00|1615.625|1615.625|1637.5|1637.5|1656.25|1656.25|1615.625|1615.625|1056800
885963600000|1998-01-28 05:00:00|1646.875|1646.875|1643.75|1643.75|1650|1650|1625|1625|1213600
886050000000|1998-01-29 05:00:00|1640.625|1640.625|1681.25|1681.25|1743.75|1743.75|1634.375|1634.375|2433200
886136400000|1998-01-30 05:00:00|1668.75|1668.75|1656.25|1656.25|1693.75|1693.75|1650|1650|1434000
886395600000|1998-02-02 05:00:00|1687.5|1687.5|1753.125|1753.125|1778.125|1778.125|1687.5|1687.5|2548400
886482000000|1998-02-03 05:00:00|1737.5|1737.5|1784.375|1784.375|1803.125|1803.125|1737.5|1737.5|2101800
886568400000|1998-02-04 05:00:00|1762.5|1762.5|1756.25|1756.25|1775|1775|1743.75|1743.75|1629000
886654800000|1998-02-05 05:00:00|1762.5|1762.5|1746.875|1746.875|1793.75|1793.75|1728.125|1728.125|1627400
886741200000|1998-02-06 05:00:00|1750|1750|1740.625|1740.625|1771.875|1771.875|1731.25|1731.25|893000
887000400000|1998-02-09 05:00:00|1750|1750|1762.5|1762.5|1768.75|1768.75|1734.375|1734.375|1014000
887086800000|1998-02-10 05:00:00|1768.75|1768.75|1781.25|1781.25|1796.875|1796.875|1759.375|1759.375|1498000
887173200000|1998-02-11 05:00:00|1775|1775|1793.75|1793.75|1793.75|1793.75|1768.75|1768.75|1371800
887259600000|1998-02-12 05:00:00|1768.75|1768.75|1856.25|1856.25|1859.375|1859.375|1768.75|1768.75|1309400
887346000000|1998-02-13 05:00:00|1837.5|1837.5|1796.875|1796.875|1853.125|1853.125|1790.625|1790.625|1898800
887691600000|1998-02-17 05:00:00|1803.125|1803.125|1784.375|1784.375|1812.5|1812.5|1778.125|1778.125|2342000
887778000000|1998-02-18 05:00:00|1775|1775|1765.625|1765.625|1790.625|1790.625|1756.25|1756.25|1788400
887864400000|1998-02-19 05:00:00|1778.125|1778.125|1768.75|1768.75|1781.25|1781.25|1756.25|1756.25|1693000
887950800000|1998-02-20 05:00:00|1787.5|1787.5|1837.5|1837.5|1837.5|1837.5|1768.75|1768.75|1640000
888210000000|1998-02-23 05:00:00|1825|1825|1840.625|1840.625|1862.5|1862.5|1825|1825|1503200
888296400000|1998-02-24 05:00:00|1846.875|1846.875|1834.375|1834.375|1846.875|1846.875|1812.5|1812.5|1457400
888382800000|1998-02-25 05:00:00|1843.75|1843.75|1837.5|1837.5|1859.375|1859.375|1828.125|1828.125|970800
888469200000|1998-02-26 05:00:00|1837.5|1837.5|1837.5|1837.5|1840.625|1840.625|1815.625|1815.625|867400
888555600000|1998-02-27 05:00:00|1834.375|1834.375|1834.375|1834.375|1840.625|1840.625|1809.375|1809.375|1183200
888901200000|1998-03-03 05:00:00|1800|1800|1821.875|1821.875|1846.875|1846.875|1800|1800|1313400
888987600000|1998-03-04 05:00:00|1828.125|1828.125|1818.75|1818.75|1837.5|1837.5|1812.5|1812.5|680800
889074000000|1998-03-05 05:00:00|1806.25|1806.25|1790.625|1790.625|1818.75|1818.75|1784.375|1784.375|1280800
889160400000|1998-03-06 05:00:00|1796.875|1796.875|1800|1800|1825|1825|1781.25|1781.25|1684800
889419600000|1998-03-09 05:00:00|1800|1800|1831.25|1831.25|1831.25|1831.25|1793.75|1793.75|2306800
889506000000|1998-03-10 05:00:00|1806.25|1806.25|1815.625|1815.625|1840.625|1840.625|1806.25|1806.25|2602200
889592400000|1998-03-11 05:00:00|1821.875|1821.875|1809.375|1809.375|1834.375|1834.375|1765.625|1765.625|1374400
889678800000|1998-03-12 05:00:00|1803.125|1803.125|1812.5|1812.5|1821.875|1821.875|1796.875|1796.875|854200
889765200000|1998-03-13 05:00:00|1831.25|1831.25|1828.125|1828.125|1837.5|1837.5|1800|1800|1354800
890024400000|1998-03-16 05:00:00|1825|1825|1812.5|1812.5|1831.25|1831.25|1806.25|1806.25|1139800
890110800000|1998-03-17 05:00:00|1812.5|1812.5|1825|1825|1834.375|1834.375|1806.25|1806.25|1223800
890197200000|1998-03-18 05:00:00|1809.375|1809.375|1803.125|1803.125|1825|1825|1800|1800|1277000
890283600000|1998-03-19 05:00:00|1803.125|1803.125|1800|1800|1818.75|1818.75|1781.25|1781.25|958800
890370000000|1998-03-20 05:00:00|1787.5|1787.5|1790.625|1790.625|1803.125|1803.125|1784.375|1784.375|1768200
890629200000|1998-03-23 05:00:00|1771.875|1771.875|1743.75|1743.75|1778.125|1778.125|1737.5|1737.5|1691800
890715600000|1998-03-24 05:00:00|1750|1750|1771.875|1771.875|1781.25|1781.25|1737.5|1737.5|1611600
890802000000|1998-03-25 05:00:00|1778.125|1778.125|1725|1725|1790.625|1790.625|1721.875|1721.875|1625600
890888400000|1998-03-26 05:00:00|1731.25|1731.25|1740.625|1740.625|1768.75|1768.75|1725|1725|2606000
890974800000|1998-03-27 05:00:00|1756.25|1756.25|1743.75|1743.75|1762.5|1762.5|1728.125|1728.125|2736200
891234000000|1998-03-30 05:00:00|1743.75|1743.75|1750|1750|1778.125|1778.125|1737.5|1737.5|1527000
891320400000|1998-03-31 05:00:00|1756.25|1756.25|1762.5|1762.5|1771.875|1771.875|1746.875|1746.875|2106600
891406800000|1998-04-01 05:00:00|1750|1750|1725|1725|1762.5|1762.5|1721.875|1721.875|1785200
891493200000|1998-04-02 05:00:00|1737.5|1737.5|1771.875|1771.875|1771.875|1771.875|1728.125|1728.125|2202800
891579600000|1998-04-03 05:00:00|1781.25|1781.25|1784.375|1784.375|1809.375|1809.375|1768.75|1768.75|2866800
891835200000|1998-04-06 04:00:00|1806.25|1806.25|1787.5|1787.5|1825|1825|1787.5|1787.5|2429200
891921600000|1998-04-07 04:00:00|1793.75|1793.75|1753.125|1753.125|1803.125|1803.125|1746.875|1746.875|1344200
892008000000|1998-04-08 04:00:00|1743.75|1743.75|1731.25|1731.25|1759.375|1759.375|1718.75|1718.75|1342200
892094400000|1998-04-09 04:00:00|1737.5|1737.5|1746.875|1746.875|1753.125|1753.125|1734.375|1734.375|757000
892440000000|1998-04-13 04:00:00|1743.75|1743.75|1712.5|1712.5|1746.875|1746.875|1709.375|1709.375|1032800
892526400000|1998-04-14 04:00:00|1721.875|1721.875|1718.75|1718.75|1728.125|1728.125|1700|1700|1253400
892612800000|1998-04-15 04:00:00|1715.625|1715.625|1703.125|1703.125|1715.625|1715.625|1687.5|1687.5|1779000
892699200000|1998-04-16 04:00:00|1700|1700|1700|1700|1715.625|1715.625|1687.5|1687.5|1302000
892785600000|1998-04-17 04:00:00|1712.5|1712.5|1728.125|1728.125|1731.25|1731.25|1700|1700|1359000
893044800000|1998-04-20 04:00:00|1715.625|1715.625|1750|1750|1750|1750|1706.25|1706.25|1482800
893131200000|1998-04-21 04:00:00|1746.875|1746.875|1750|1750|1759.375|1759.375|1731.25|1731.25|2357200
893217600000|1998-04-22 04:00:00|1743.75|1743.75|1734.375|1734.375|1756.25|1756.25|1725|1725|1405800
893304000000|1998-04-23 04:00:00|1743.75|1743.75|1721.875|1721.875|1753.125|1753.125|1709.375|1709.375|1252600
893390400000|1998-04-24 04:00:00|1703.125|1703.125|1681.25|1681.25|1725|1725|1675|1675|1725800
893649600000|1998-04-27 04:00:00|1656.25|1656.25|1643.75|1643.75|1668.75|1668.75|1625|1625|1903000
893736000000|1998-04-28 04:00:00|1646.875|1646.875|1650|1650|1700|1700|1646.875|1646.875|1310400
893822400000|1998-04-29 04:00:00|1650|1650|1643.75|1643.75|1653.125|1653.125|1634.375|1634.375|1345800
893908800000|1998-04-30 04:00:00|1650|1650|1725|1725|1753.125|1753.125|1650|1650|2798200
893995200000|1998-05-01 04:00:00|1753.125|1753.125|1743.75|1743.75|1756.25|1756.25|1740.625|1740.625|1708600
894254400000|1998-05-04 04:00:00|1750|1750|1756.25|1756.25|1775|1775|1743.75|1743.75|1188000
894340800000|1998-05-05 04:00:00|1765.625|1765.625|1721.875|1721.875|1765.625|1765.625|1718.75|1718.75|1220200
894427200000|1998-05-06 04:00:00|1725|1725|1700|1700|1731.25|1731.25|1696.875|1696.875|1162400
894513600000|1998-05-07 04:00:00|1712.5|1712.5|1718.75|1718.75|1753.125|1753.125|1709.375|1709.375|1555400
894600000000|1998-05-08 04:00:00|1750|1750|1750|1750|1768.75|1768.75|1725|1725|2031600
894859200000|1998-05-11 04:00:00|1753.125|1753.125|1778.125|1778.125|1784.375|1784.375|1750|1750|1762600
894945600000|1998-05-12 04:00:00|1778.125|1778.125|1790.625|1790.625|1796.875|1796.875|1743.75|1743.75|1790200
895032000000|1998-05-13 04:00:00|1787.5|1787.5|1800|1800|1812.5|1812.5|1784.375|1784.375|1401200
895118400000|1998-05-14 04:00:00|1796.875|1796.875|1809.375|1809.375|1825|1825|1787.5|1787.5|1323200
895204800000|1998-05-15 04:00:00|1796.875|1796.875|1775|1775|1796.875|1796.875|1765.625|1765.625|1376800
895464000000|1998-05-18 04:00:00|1762.5|1762.5|1753.125|1753.125|1768.75|1768.75|1737.5|1737.5|1276800
895550400000|1998-05-19 04:00:00|1746.875|1746.875|1750|1750|1756.25|1756.25|1743.75|1743.75|1186000
895636800000|1998-05-20 04:00:00|1743.75|1743.75|1750|1750|1756.25|1756.25|1734.375|1734.375|1040000
895723200000|1998-05-21 04:00:00|1756.25|1756.25|1750|1750|1775|1775|1743.75|1743.75|1192600
895809600000|1998-05-22 04:00:00|1750|1750|1743.75|1743.75|1750|1750|1737.5|1737.5|588000
896155200000|1998-05-26 04:00:00|1750|1750|1703.125|1703.125|1750|1750|1703.125|1703.125|1270400
896241600000|1998-05-27 04:00:00|1700|1700|1703.125|1703.125|1715.625|1715.625|1678.125|1678.125|1132800
896328000000|1998-05-28 04:00:00|1700|1700|1753.125|1753.125|1753.125|1753.125|1690.625|1690.625|1206000
896414400000|1998-05-29 04:00:00|1746.875|1746.875|1759.375|1759.375|1778.125|1778.125|1737.5|1737.5|1472400
896673600000|1998-06-01 04:00:00|1768.75|1768.75|1809.375|1809.375|1840.625|1840.625|1756.25|1756.25|1756600
896760000000|1998-06-02 04:00:00|1806.25|1806.25|1831.25|1831.25|1868.75|1868.75|1806.25|1806.25|1824000
896846400000|1998-06-03 04:00:00|1834.375|1834.375|1856.25|1856.25|1881.25|1881.25|1831.25|1831.25|1912600
896932800000|1998-06-04 04:00:00|1843.75|1843.75|1903.125|1903.125|1903.125|1903.125|1821.875|1821.875|1841000
897019200000|1998-06-05 04:00:00|1915.625|1915.625|1900|1900|1931.25|1931.25|1887.5|1887.5|1406000
897278400000|1998-06-08 04:00:00|1925|1925|1990.625|1990.625|1990.625|1990.625|1921.875|1921.875|1602200
897364800000|1998-06-09 04:00:00|1996.875|1996.875|1971.875|1971.875|2000|2000|1956.25|1956.25|1814200
897451200000|1998-06-10 04:00:00|1981.25|1981.25|1984.375|1984.375|2000|2000|1971.875|1971.875|1307600
897537600000|1998-06-11 04:00:00|1981.25|1981.25|1965.625|1965.625|1987.5|1987.5|1959.375|1959.375|1221800
897624000000|1998-06-12 04:00:00|1962.5|1962.5|1950|1950|1987.5|1987.5|1937.5|1937.5|1531800
897883200000|1998-06-15 04:00:00|1962.5|1962.5|1956.25|1956.25|1975|1975|1940.625|1940.625|1243800
897969600000|1998-06-16 04:00:00|1950|1950|1925|1925|1956.25|1956.25|1912.5|1912.5|1459600
898056000000|1998-06-17 04:00:00|1943.75|1943.75|1990.625|1990.625|2000|2000|1931.25|1931.25|2264000
898142400000|1998-06-18 04:00:00|1993.75|1993.75|1993.75|1993.75|2012.5|2012.5|1990.625|1990.625|2050000
898228800000|1998-06-19 04:00:00|1993.75|1993.75|1990.625|1990.625|2043.75|2043.75|1978.125|1978.125|1548600
898488000000|1998-06-22 04:00:00|1996.875|1996.875|2006.25|2006.25|2025|2025|1993.75|1993.75|813200
898574400000|1998-06-23 04:00:00|2031.25|2031.25|2015.625|2015.625|2034.375|2034.375|2009.375|2009.375|1025000
898660800000|1998-06-24 04:00:00|2021.875|2021.875|2021.875|2021.875|2025|2025|1990.625|1990.625|1364800
898747200000|1998-06-25 04:00:00|2018.75|2018.75|2018.75|2018.75|2034.375|2034.375|2009.375|2009.375|971400
898833600000|1998-06-26 04:00:00|2021.875|2021.875|2021.875|2021.875|2037.5|2037.5|2000|2000|784000
899092800000|1998-06-29 04:00:00|2046.875|2046.875|2062.5|2062.5|2106.25|2106.25|2046.875|2046.875|1889000
899179200000|1998-06-30 04:00:00|2071.875|2071.875|2065.625|2065.625|2100|2100|2053.125|2053.125|1442600
899265600000|1998-07-01 04:00:00|2106.25|2106.25|2121.875|2121.875|2121.875|2121.875|2062.5|2062.5|1556000
899352000000|1998-07-02 04:00:00|2140.625|2140.625|2103.125|2103.125|2162.5|2162.5|2068.75|2068.75|1173800
899697600000|1998-07-06 04:00:00|2115.625|2115.625|2190.625|2190.625|2200|2200|2115.625|2115.625|1495600
899784000000|1998-07-07 04:00:00|2225|2225|2315.625|2315.625|2350|2350|2225|2225|3019600
899870400000|1998-07-08 04:00:00|2312.5|2312.5|2331.25|2331.25|2334.375|2334.375|2287.5|2287.5|2029000
899956800000|1998-07-09 04:00:00|2318.75|2318.75|2265.625|2265.625|2331.25|2331.25|2262.5|2262.5|1348200
900043200000|1998-07-10 04:00:00|2262.5|2262.5|2315.625|2315.625|2328.125|2328.125|2237.5|2237.5|2190200
900302400000|1998-07-13 04:00:00|2303.125|2303.125|2306.25|2306.25|2325|2325|2281.25|2281.25|1221800
900388800000|1998-07-14 04:00:00|2331.25|2331.25|2312.5|2312.5|2331.25|2331.25|2306.25|2306.25|962400
900475200000|1998-07-15 04:00:00|2306.25|2306.25|2309.375|2309.375|2362.5|2362.5|2303.125|2303.125|1527200
900561600000|1998-07-16 04:00:00|2309.375|2309.375|2362.5|2362.5|2365.625|2365.625|2290.625|2290.625|959600
900648000000|1998-07-17 04:00:00|2368.75|2368.75|2368.75|2368.75|2400|2400|2359.375|2359.375|873600
900907200000|1998-07-20 04:00:00|2375|2375|2387.5|2387.5|2390.625|2390.625|2343.75|2343.75|1026800
900993600000|1998-07-21 04:00:00|2400|2400|2353.125|2353.125|2412.5|2412.5|2337.5|2337.5|1424000
901080000000|1998-07-22 04:00:00|2350|2350|2381.25|2381.25|2381.25|2381.25|2337.5|2337.5|1376800
901166400000|1998-07-23 04:00:00|2381.25|2381.25|2290.625|2290.625|2393.75|2393.75|2287.5|2287.5|2128600
901252800000|1998-07-24 04:00:00|2296.875|2296.875|2284.375|2284.375|2315.625|2315.625|2218.75|2218.75|1459200
901512000000|1998-07-27 04:00:00|2287.5|2287.5|2278.125|2278.125|2306.25|2306.25|2275|2275|1207600
901598400000|1998-07-28 04:00:00|2265.625|2265.625|2218.75|2218.75|2278.125|2278.125|2184.375|2184.375|1318800
901684800000|1998-07-29 04:00:00|2218.75|2218.75|2178.125|2178.125|2231.25|2231.25|2171.875|2171.875|1300600
901771200000|1998-07-30 04:00:00|2178.125|2178.125|2212.5|2212.5|2225|2225|2175|2175|1541200
901857600000|1998-07-31 04:00:00|2212.5|2212.5|2159.375|2159.375|2250|2250|2140.625|2140.625|1372400
902116800000|1998-08-03 04:00:00|2134.375|2134.375|2196.875|2196.875|2196.875|2196.875|2118.75|2118.75|1383000
902203200000|1998-08-04 04:00:00|2206.25|2206.25|2150|2150|2225|2225|2118.75|2118.75|2135200
902289600000|1998-08-05 04:00:00|2146.875|2146.875|2146.875|2146.875|2156.25|2156.25|2100|2100|2172800
902376000000|1998-08-06 04:00:00|2134.375|2134.375|2215.625|2215.625|2225|2225|2128.125|2128.125|1594600
902462400000|1998-08-07 04:00:00|2215.625|2215.625|2243.75|2243.75|2300|2300|2196.875|2196.875|1807000
902721600000|1998-08-10 04:00:00|2218.75|2218.75|2256.25|2256.25|2268.75|2268.75|2209.375|2209.375|1409200
902808000000|1998-08-11 04:00:00|2206.25|2206.25|2259.375|2259.375|2259.375|2259.375|2200|2200|1307600
902894400000|1998-08-12 04:00:00|2259.375|2259.375|2281.25|2281.25|2284.375|2284.375|2240.625|2240.625|1768600
902980800000|1998-08-13 04:00:00|2293.75|2293.75|2284.375|2284.375|2300|2300|2268.75|2268.75|1115400
903067200000|1998-08-14 04:00:00|2275|2275|2256.25|2256.25|2296.875|2296.875|2243.75|2243.75|1226800
903326400000|1998-08-17 04:00:00|2243.75|2243.75|2253.125|2253.125|2284.375|2284.375|2231.25|2231.25|1147800
903412800000|1998-08-18 04:00:00|2240.625|2240.625|2315.625|2315.625|2318.75|2318.75|2240.625|2240.625|1060600
903499200000|1998-08-19 04:00:00|2309.375|2309.375|2281.25|2281.25|2325|2325|2262.5|2262.5|885800
903585600000|1998-08-20 04:00:00|2293.75|2293.75|2293.75|2293.75|2300|2300|2265.625|2265.625|927000
903672000000|1998-08-21 04:00:00|2268.75|2268.75|2334.375|2334.375|2343.75|2343.75|2212.5|2212.5|1763000
903931200000|1998-08-24 04:00:00|2334.375|2334.375|2362.5|2362.5|2384.375|2384.375|2334.375|2334.375|1202200
904017600000|1998-08-25 04:00:00|2375|2375|2443.75|2443.75|2450|2450|2375|2375|2001000
904104000000|1998-08-26 04:00:00|2418.75|2418.75|2446.875|2446.875|2496.875|2496.875|2415.625|2415.625|2153800
904190400000|1998-08-27 04:00:00|2350|2350|2331.25|2331.25|2381.25|2381.25|2331.25|2331.25|2432000
904276800000|1998-08-28 04:00:00|2343.75|2343.75|2231.25|2231.25|2353.125|2353.125|2206.25|2206.25|2832800
904536000000|1998-08-31 04:00:00|2218.75|2218.75|1918.75|1918.75|2237.5|2237.5|1918.75|1918.75|3527000
904622400000|1998-09-01 04:00:00|1950|1950|2137.5|2137.5|2143.75|2143.75|1918.75|1918.75|4687800
904708800000|1998-09-02 04:00:00|2131.25|2131.25|2078.125|2078.125|2181.25|2181.25|2075|2075|2444000
904795200000|1998-09-03 04:00:00|2037.5|2037.5|2062.5|2062.5|2084.375|2084.375|2012.5|2012.5|1775000
904881600000|1998-09-04 04:00:00|2075|2075|2037.5|2037.5|2081.25|2081.25|2000|2000|1489400
905227200000|1998-09-08 04:00:00|2112.5|2112.5|2237.5|2237.5|2237.5|2237.5|2081.25|2081.25|2427800
905313600000|1998-09-09 04:00:00|2231.25|2231.25|2200|2200|2237.5|2237.5|2150|2150|1631200
905400000000|1998-09-10 04:00:00|2131.25|2131.25|2096.875|2096.875|2134.375|2134.375|2062.5|2062.5|1553200
905486400000|1998-09-11 04:00:00|2081.25|2081.25|2193.75|2193.75|2196.875|2196.875|2056.25|2056.25|1511800
905745600000|1998-09-14 04:00:00|2187.5|2187.5|2168.75|2168.75|2231.25|2231.25|2165.625|2165.625|1763200
905832000000|1998-09-15 04:00:00|2131.25|2131.25|2209.375|2209.375|2212.5|2212.5|2131.25|2131.25|2144600
905918400000|1998-09-16 04:00:00|2209.375|2209.375|2225|2225|2256.25|2256.25|2203.125|2203.125|2092400
906004800000|1998-09-17 04:00:00|2200|2200|2250|2250|2262.5|2262.5|2168.75|2168.75|1172000
906091200000|1998-09-18 04:00:00|2275|2275|2300|2300|2300|2300|2228.125|2228.125|2206600
906350400000|1998-09-21 04:00:00|2262.5|2262.5|2259.375|2259.375|2312.5|2312.5|2243.75|2243.75|1395400
906436800000|1998-09-22 04:00:00|2259.375|2259.375|2312.5|2312.5|2318.75|2318.75|2259.375|2259.375|1137800
906523200000|1998-09-23 04:00:00|2325|2325|2412.5|2412.5|2418.75|2418.75|2268.75|2268.75|2492600
906609600000|1998-09-24 04:00:00|2393.75|2393.75|2384.375|2384.375|2412.5|2412.5|2362.5|2362.5|1765000
906696000000|1998-09-25 04:00:00|2365.625|2365.625|2384.375|2384.375|2390.625|2390.625|2343.75|2343.75|1435000
906955200000|1998-09-28 04:00:00|2387.5|2387.5|2340.625|2340.625|2415.625|2415.625|2337.5|2337.5|1287600
907041600000|1998-09-29 04:00:00|2353.125|2353.125|2300|2300|2356.25|2356.25|2296.875|2296.875|1017400
907128000000|1998-09-30 04:00:00|2275|2275|2203.125|2203.125|2275|2275|2146.875|2146.875|2206200
907214400000|1998-10-01 04:00:00|2165.625|2165.625|2093.75|2093.75|2171.875|2171.875|2031.25|2031.25|2833800
907300800000|1998-10-02 04:00:00|2100|2100|2118.75|2118.75|2131.25|2131.25|2021.875|2021.875|3527800
907560000000|1998-10-05 04:00:00|2093.75|2093.75|2046.875|2046.875|2118.75|2118.75|2012.5|2012.5|2236200
907646400000|1998-10-06 04:00:00|2125|2125|2096.875|2096.875|2153.125|2153.125|2075|2075|2218000
907732800000|1998-10-07 04:00:00|2106.25|2106.25|2106.25|2106.25|2171.875|2171.875|2050|2050|1508400
907819200000|1998-10-08 04:00:00|2050|2050|2071.875|2071.875|2081.25|2081.25|1937.5|1937.5|2832800
907905600000|1998-10-09 04:00:00|2093.75|2093.75|2137.5|2137.5|2137.5|2137.5|2021.875|2021.875|1495200
908164800000|1998-10-12 04:00:00|2162.5|2162.5|2215.625|2215.625|2234.375|2234.375|2162.5|2162.5|1313000
908251200000|1998-10-13 04:00:00|2218.75|2218.75|2198.4375|2198.4375|2218.75|2218.75|2184.375|2184.375|1534400
908337600000|1998-10-14 04:00:00|2200|2200|2300|2300|2306.25|2306.25|2196.875|2196.875|2198800
908424000000|1998-10-15 04:00:00|2275|2275|2493.75|2493.75|2493.75|2493.75|2275|2275|3119800
908510400000|1998-10-16 04:00:00|2500|2500|2415.625|2415.625|2500|2500|2406.25|2406.25|3631200
908769600000|1998-10-19 04:00:00|2400|2400|2459.375|2459.375|2471.875|2471.875|2387.5|2387.5|1861000
908856000000|1998-10-20 04:00:00|2550|2550|2525|2525|2581.25|2581.25|2487.5|2487.5|4119600
908942400000|1998-10-21 04:00:00|2515.625|2515.625|2534.375|2534.375|2546.875|2546.875|2468.75|2468.75|2099200
909028800000|1998-10-22 04:00:00|2515.625|2515.625|2528.125|2528.125|2531.25|2531.25|2478.125|2478.125|2025200
909115200000|1998-10-23 04:00:00|2525|2525|2446.875|2446.875|2525|2525|2425|2425|1295200
909378000000|1998-10-26 05:00:00|2450|2450|2362.5|2362.5|2462.5|2462.5|2350|2350|1858400
909464400000|1998-10-27 05:00:00|2318.75|2318.75|2300|2300|2371.875|2371.875|2284.375|2284.375|2227600
909550800000|1998-10-28 05:00:00|2293.75|2293.75|2296.875|2296.875|2337.5|2337.5|2275|2275|1518000
909637200000|1998-10-29 05:00:00|2350|2350|2384.375|2384.375|2384.375|2384.375|2278.125|2278.125|2059800
909723600000|1998-10-30 05:00:00|2412.5|2412.5|2434.375|2434.375|2468.75|2468.75|2403.125|2403.125|1701600
909982800000|1998-11-02 05:00:00|2453.125|2453.125|2506.25|2506.25|2518.75|2518.75|2453.125|2453.125|2158400
910069200000|1998-11-03 05:00:00|2481.25|2481.25|2434.375|2434.375|2487.5|2487.5|2406.25|2406.25|1234000
910155600000|1998-11-04 05:00:00|2475|2475|2443.75|2443.75|2493.75|2493.75|2412.5|2412.5|2499000
910242000000|1998-11-05 05:00:00|2434.375|2434.375|2506.25|2506.25|2506.25|2506.25|2381.25|2381.25|4054000
910328400000|1998-11-06 05:00:00|2506.25|2506.25|2581.25|2581.25|2600|2600|2500|2500|2590800
910587600000|1998-11-09 05:00:00|2581.25|2581.25|2534.375|2534.375|2581.25|2581.25|2531.25|2531.25|1520000
910674000000|1998-11-10 05:00:00|2531.25|2531.25|2546.875|2546.875|2562.5|2562.5|2506.25|2506.25|1928000
910760400000|1998-11-11 05:00:00|2540.625|2540.625|2543.75|2543.75|2568.75|2568.75|2537.5|2537.5|1598600
910846800000|1998-11-12 05:00:00|2531.25|2531.25|2562.5|2562.5|2587.5|2587.5|2525|2525|1231800
910933200000|1998-11-13 05:00:00|2559.375|2559.375|2618.75|2618.75|2631.25|2631.25|2559.375|2559.375|1501600
911192400000|1998-11-16 05:00:00|2662.5|2662.5|2743.75|2743.75|2743.75|2743.75|2656.25|2656.25|1792400
911278800000|1998-11-17 05:00:00|2750|2750|2709.375|2709.375|2750|2750|2687.5|2687.5|2316200
911365200000|1998-11-18 05:00:00|2706.25|2706.25|2665.625|2665.625|2728.125|2728.125|2665.625|2665.625|2149200
911451600000|1998-11-19 05:00:00|2693.75|2693.75|2721.875|2721.875|2731.25|2731.25|2665.625|2665.625|1555400
911538000000|1998-11-20 05:00:00|2728.125|2728.125|2662.5|2662.5|2728.125|2728.125|2625|2625|2087000
911797200000|1998-11-23 05:00:00|2662.5|2662.5|2637.5|2637.5|2668.75|2668.75|2625|2625|2760600
911883600000|1998-11-24 05:00:00|2640.625|2640.625|2659.375|2659.375|2675|2675|2640.625|2640.625|1980400
911970000000|1998-11-25 05:00:00|2656.25|2656.25|2681.25|2681.25|2693.75|2693.75|2650|2650|1719200
912142800000|1998-11-27 05:00:00|2681.25|2681.25|2709.375|2709.375|2721.875|2721.875|2659.375|2659.375|1362400
912402000000|1998-11-30 05:00:00|2700|2700|2693.75|2693.75|2725|2725|2671.875|2671.875|2136400
912488400000|1998-12-01 05:00:00|2678.125|2678.125|2650|2650|2681.25|2681.25|2600|2600|2001800
912574800000|1998-12-02 05:00:00|2625|2625|2675|2675|2675|2675|2618.75|2618.75|1404200
912661200000|1998-12-03 05:00:00|2668.75|2668.75|2703.125|2703.125|2759.375|2759.375|2650|2650|1983400
912747600000|1998-12-04 05:00:00|2737.5|2737.5|2718.75|2718.75|2743.75|2743.75|2687.5|2687.5|1657200
913006800000|1998-12-07 05:00:00|2750|2750|2815.625|2815.625|2821.875|2821.875|2740.625|2740.625|1422800
913093200000|1998-12-08 05:00:00|2806.25|2806.25|2837.5|2837.5|2862.5|2862.5|2787.5|2787.5|1652400
913179600000|1998-12-09 05:00:00|2837.5|2837.5|2871.875|2871.875|2871.875|2871.875|2818.75|2818.75|980800
913266000000|1998-12-10 05:00:00|2878.125|2878.125|2750|2750|2890.625|2890.625|2746.875|2746.875|2241200
913352400000|1998-12-11 05:00:00|2750|2750|2803.125|2803.125|2809.375|2809.375|2737.5|2737.5|1859000
913611600000|1998-12-14 05:00:00|2781.25|2781.25|2778.125|2778.125|2809.375|2809.375|2765.625|2765.625|1581400
913698000000|1998-12-15 05:00:00|2800|2800|2800|2800|2800|2800|2740.625|2740.625|1809600
913784400000|1998-12-16 05:00:00|2800|2800|2831.25|2831.25|2862.5|2862.5|2787.5|2787.5|2458800
913870800000|1998-12-17 05:00:00|2837.5|2837.5|2737.5|2737.5|2843.75|2843.75|2737.5|2737.5|2165400
913957200000|1998-12-18 05:00:00|2750|2750|2800|2800|2800|2800|2734.375|2734.375|2291000
914216400000|1998-12-21 05:00:00|2787.5|2787.5|2875|2875|2896.875|2896.875|2787.5|2787.5|1277400
914302800000|1998-12-22 05:00:00|2881.25|2881.25|2962.5|2962.5|2962.5|2962.5|2868.75|2868.75|1742200
914389200000|1998-12-23 05:00:00|2956.25|2956.25|3006.25|3006.25|3015.625|3015.625|2950|2950|1660800
914475600000|1998-12-24 05:00:00|3003.125|3003.125|3009.375|3009.375|3021.875|3021.875|2981.25|2981.25|498000
914821200000|1998-12-28 05:00:00|3006.25|3006.25|2962.5|2962.5|3018.75|3018.75|2943.75|2943.75|1310600
914907600000|1998-12-29 05:00:00|2959.375|2959.375|2968.75|2968.75|2975|2975|2943.75|2943.75|1829200
914994000000|1998-12-30 05:00:00|2956.25|2956.25|2946.875|2946.875|2962.5|2962.5|2925|2925|1140800
915080400000|1998-12-31 05:00:00|2950|2950|2928.125|2928.125|2956.25|2956.25|2875|2875|1584200
915426000000|1999-01-04 05:00:00|2900|2900|2843.75|2843.75|2946.875|2946.875|2818.75|2818.75|3415800
915512400000|1999-01-05 05:00:00|2831.25|2831.25|2800|2800|2837.5|2837.5|2787.5|2787.5|2587200
915598800000|1999-01-06 05:00:00|2800|2800|2821.875|2821.875|2868.75|2868.75|2796.875|2796.875|4110200
915685200000|1999-01-07 05:00:00|2787.5|2787.5|2731.25|2731.25|2793.75|2793.75|2696.875|2696.875|5187400
915771600000|1999-01-08 05:00:00|2734.375|2734.375|2700|2700|2762.5|2762.5|2693.75|2693.75|2895200
916030800000|1999-01-11 05:00:00|2700|2700|2631.25|2631.25|2721.875|2721.875|2593.75|2593.75|3427600
916117200000|1999-01-12 05:00:00|2628.125|2628.125|2725|2725|2731.25|2731.25|2625|2625|2849000
916203600000|1999-01-13 05:00:00|2675|2675|2884.375|2884.375|2887.5|2887.5|2668.75|2668.75|4316400
916290000000|1999-01-14 05:00:00|2887.5|2887.5|2784.375|2784.375|2890.625|2890.625|2762.5|2762.5|4054800
916376400000|1999-01-15 05:00:00|2843.75|2843.75|2850|2850|2856.25|2856.25|2806.25|2806.25|3683800
916722000000|1999-01-19 05:00:00|2912.5|2912.5|2828.125|2828.125|2918.75|2918.75|2818.75|2818.75|3352800
916808400000|1999-01-20 05:00:00|2850|2850|2896.875|2896.875|2900|2900|2812.5|2812.5|2344200
916894800000|1999-01-21 05:00:00|2906.25|2906.25|2881.25|2881.25|2912.5|2912.5|2825|2825|2669400
916981200000|1999-01-22 05:00:00|2868.75|2868.75|2921.875|2921.875|2925|2925|2856.25|2856.25|2607200
917240400000|1999-01-25 05:00:00|2925|2925|2918.75|2918.75|2956.25|2956.25|2912.5|2912.5|2709600
917326800000|1999-01-26 05:00:00|2950|2950|2975|2975|2975|2975|2925|2925|2745800
917413200000|1999-01-27 05:00:00|2984.375|2984.375|2956.25|2956.25|3006.25|3006.25|2953.125|2953.125|2004000
917499600000|1999-01-28 05:00:00|2956.25|2956.25|3012.5|3012.5|3012.5|3012.5|2956.25|2956.25|2495200
917586000000|1999-01-29 05:00:00|3012.5|3012.5|3125|3125|3128.125|3128.125|3012.5|3012.5|2462800
917845200000|1999-02-01 05:00:00|3118.75|3118.75|3109.375|3109.375|3150|3150|3081.25|3081.25|2298600
917931600000|1999-02-02 05:00:00|3087.5|3087.5|3065.625|3065.625|3121.875|3121.875|2987.5|2987.5|1744400
918018000000|1999-02-03 05:00:00|3062.5|3062.5|3087.5|3087.5|3090.625|3090.625|3031.25|3031.25|1553400
918104400000|1999-02-04 05:00:00|3075|3075|3050|3050|3093.75|3093.75|3050|3050|1615600
918190800000|1999-02-05 05:00:00|3050|3050|3034.375|3034.375|3062.5|3062.5|3006.25|3006.25|1872400
918450000000|1999-02-08 05:00:00|3034.375|3034.375|2971.875|2971.875|3034.375|3034.375|2971.875|2971.875|1593200
918536400000|1999-02-09 05:00:00|2962.5|2962.5|2934.375|2934.375|2981.25|2981.25|2912.5|2912.5|1378600
918622800000|1999-02-10 05:00:00|2946.875|2946.875|2959.375|2959.375|2962.5|2962.5|2875|2875|1716200
918709200000|1999-02-11 05:00:00|2956.25|2956.25|3075|3075|3081.25|3081.25|2953.125|2953.125|2033000
918795600000|1999-02-12 05:00:00|6175|6175|6037.5|6037.5|6206.25|6206.25|5975|5975|869700
919141200000|1999-02-16 05:00:00|3200|3200|3187.5|3187.5|3200|3200|3100|3100|2216400
919227600000|1999-02-17 05:00:00|3193.75|3193.75|3137.5|3137.5|3237.5|3237.5|3100|3100|2160900
919314000000|1999-02-18 05:00:00|3175|3175|3162.5|3162.5|3181.25|3181.25|3056.25|3056.25|1934300
919400400000|1999-02-19 05:00:00|3156.25|3156.25|3118.75|3118.75|3168.75|3168.75|3087.5|3087.5|2483400
919659600000|1999-02-22 05:00:00|3137.5|3137.5|3256.25|3256.25|3262.5|3262.5|3125|3125|2330100
919746000000|1999-02-23 05:00:00|3300|3300|3275|3275|3350|3350|3256.25|3256.25|1898600
919832400000|1999-02-24 05:00:00|3350|3350|3287.5|3287.5|3393.75|3393.75|3281.25|3281.25|1888000
919918800000|1999-02-25 05:00:00|3275|3275|3162.5|3162.5|3287.5|3287.5|3106.25|3106.25|2333200
920005200000|1999-02-26 05:00:00|3250|3250|3200|3200|3262.5|3262.5|3162.5|3162.5|1931300
920264400000|1999-03-01 05:00:00|3200|3200|3087.5|3087.5|3200|3200|3081.25|3081.25|2549100
920350800000|1999-03-02 05:00:00|3112.5|3112.5|3050|3050|3137.5|3137.5|3025|3025|2382700
920437200000|1999-03-03 05:00:00|3043.75|3043.75|2987.5|2987.5|3050|3050|2918.75|2918.75|2862700
920523600000|1999-03-04 05:00:00|3000|3000|2887.5|2887.5|3025|3025|2806.25|2806.25|4161000
920610000000|1999-03-05 05:00:00|3050|3050|2993.75|2993.75|3050|3050|2968.75|2968.75|4002900
920869200000|1999-03-08 05:00:00|3037.5|3037.5|3043.75|3043.75|3043.75|3043.75|2968.75|2968.75|2013000
920955600000|1999-03-09 05:00:00|3037.5|3037.5|2993.75|2993.75|3043.75|3043.75|2956.25|2956.25|1822000
921042000000|1999-03-10 05:00:00|3012.5|3012.5|3012.5|3012.5|3031.25|3031.25|2962.5|2962.5|1751700
921128400000|1999-03-11 05:00:00|3037.5|3037.5|3093.75|3093.75|3100|3100|2987.5|2987.5|2129000
921214800000|1999-03-12 05:00:00|3087.5|3087.5|3037.5|3037.5|3093.75|3093.75|2918.75|2918.75|4002000
921474000000|1999-03-15 05:00:00|3100|3100|3037.5|3037.5|3100|3100|2981.25|2981.25|2348000
921560400000|1999-03-16 05:00:00|3025|3025|3000|3000|3037.5|3037.5|2987.5|2987.5|1678800
921646800000|1999-03-17 05:00:00|3006.25|3006.25|2987.5|2987.5|3012.5|3012.5|2950|2950|1317700
921733200000|1999-03-18 05:00:00|2956.25|2956.25|3043.75|3043.75|3050|3050|2956.25|2956.25|1511300
921819600000|1999-03-19 05:00:00|3050|3050|2950|2950|3050|3050|2950|2950|2024100
922078800000|1999-03-22 05:00:00|2950|2950|2900|2900|2968.75|2968.75|2893.75|2893.75|2053700
922165200000|1999-03-23 05:00:00|2887.5|2887.5|2800|2800|2887.5|2887.5|2793.75|2793.75|2670900
922251600000|1999-03-24 05:00:00|2800|2800|2787.5|2787.5|2843.75|2843.75|2756.25|2756.25|1845800
922338000000|1999-03-25 05:00:00|2793.75|2793.75|3000|3000|3000|3000|2793.75|2793.75|1899100
922424400000|1999-03-26 05:00:00|2975|2975|2987.5|2987.5|2987.5|2987.5|2937.5|2937.5|1913200
922683600000|1999-03-29 05:00:00|2993.75|2993.75|2937.5|2937.5|3000|3000|2881.25|2881.25|2150800
922770000000|1999-03-30 05:00:00|2900|2900|2881.25|2881.25|2925|2925|2875|2875|1929800
922856400000|1999-03-31 05:00:00|2875|2875|2825|2825|2893.75|2893.75|2750|2750|3412400
922942800000|1999-04-01 05:00:00|2825|2825|2793.75|2793.75|2831.25|2831.25|2768.75|2768.75|2082100
923284800000|1999-04-05 04:00:00|2812.5|2812.5|2643.75|2643.75|2837.5|2837.5|2625|2625|4700300
923371200000|1999-04-06 04:00:00|2618.75|2618.75|2650|2650|2700|2700|2593.75|2593.75|3947900
923457600000|1999-04-07 04:00:00|2718.75|2718.75|2718.75|2718.75|2731.25|2731.25|2681.25|2681.25|2284400
923544000000|1999-04-08 04:00:00|2762.5|2762.5|2793.75|2793.75|2800|2800|2750|2750|2490100
923630400000|1999-04-09 04:00:00|2793.75|2793.75|2943.75|2943.75|2943.75|2943.75|2781.25|2781.25|2603300
923889600000|1999-04-12 04:00:00|3012.5|3012.5|2981.25|2981.25|3012.5|3012.5|2912.5|2912.5|2599200
923976000000|1999-04-13 04:00:00|2975|2975|2918.75|2918.75|3000|3000|2893.75|2893.75|2306100
924062400000|1999-04-14 04:00:00|2900|2900|2850|2850|2925|2925|2825|2825|1742000
924148800000|1999-04-15 04:00:00|2850|2850|2675|2675|2856.25|2856.25|2662.5|2662.5|3182300
924235200000|1999-04-16 04:00:00|2675|2675|2568.75|2568.75|2706.25|2706.25|2550|2550|6031500
924494400000|1999-04-19 04:00:00|2581.25|2581.25|2425|2425|2656.25|2656.25|2387.5|2387.5|5454200
924580800000|1999-04-20 04:00:00|2450|2450|2450|2450|2506.25|2506.25|2331.25|2331.25|9585700
924667200000|1999-04-21 04:00:00|2500|2500|2575|2575|2643.75|2643.75|2481.25|2481.25|5725100
924753600000|1999-04-22 04:00:00|2606.25|2606.25|2637.5|2637.5|2650|2650|2562.5|2562.5|2723500
924840000000|1999-04-23 04:00:00|2662.5|2662.5|2650|2650|2687.5|2687.5|2606.25|2606.25|1516700
925099200000|1999-04-26 04:00:00|2675|2675|2662.5|2662.5|2687.5|2687.5|2487.5|2487.5|3922700
925185600000|1999-04-27 04:00:00|2712.5|2712.5|2768.75|2768.75|2768.75|2768.75|2668.75|2668.75|2836400
925272000000|1999-04-28 04:00:00|2793.75|2793.75|2750|2750|2825|2825|2750|2750|2074400
925358400000|1999-04-29 04:00:00|2750|2750|2656.25|2656.25|2756.25|2756.25|2625|2625|2024300
925444800000|1999-04-30 04:00:00|2650|2650|2687.5|2687.5|2781.25|2781.25|2625|2625|1972000
925704000000|1999-05-03 04:00:00|2668.75|2668.75|2725|2725|2725|2725|2575|2575|1716900
925790400000|1999-05-04 04:00:00|2737.5|2737.5|2568.75|2568.75|2737.5|2737.5|2556.25|2556.25|2508300
925876800000|1999-05-05 04:00:00|2568.75|2568.75|2562.5|2562.5|2575|2575|2506.25|2506.25|2778900
925963200000|1999-05-06 04:00:00|2550|2550|2537.5|2537.5|2562.5|2562.5|2512.5|2512.5|2147200
926049600000|1999-05-07 04:00:00|2550|2550|2550|2550|2562.5|2562.5|2506.25|2506.25|2360800
926308800000|1999-05-10 04:00:00|2543.75|2543.75|2512.5|2512.5|2550|2550|2500|2500|1929900
926395200000|1999-05-11 04:00:00|2506.25|2506.25|2525|2525|2581.25|2581.25|2493.75|2493.75|2399500
926481600000|1999-05-12 04:00:00|2500|2500|2568.75|2568.75|2593.75|2593.75|2450|2450|2979400
926568000000|1999-05-13 04:00:00|2575|2575|2568.75|2568.75|2606.25|2606.25|2525|2525|1962800
926654400000|1999-05-14 04:00:00|2512.5|2512.5|2550|2550|2556.25|2556.25|2487.5|2487.5|2099300
926913600000|1999-05-17 04:00:00|2518.75|2518.75|2525|2525|2550|2550|2493.75|2493.75|1915300
927000000000|1999-05-18 04:00:00|2531.25|2531.25|2512.5|2512.5|2600|2600|2481.25|2481.25|2307700
927086400000|1999-05-19 04:00:00|2550|2550|2562.5|2562.5|2562.5|2562.5|2500|2500|1501400
927172800000|1999-05-20 04:00:00|2650|2650|2643.75|2643.75|2681.25|2681.25|2631.25|2631.25|3248900
927259200000|1999-05-21 04:00:00|2650|2650|2606.25|2606.25|2650|2650|2593.75|2593.75|2208400
927518400000|1999-05-24 04:00:00|2606.25|2606.25|2606.25|2606.25|2643.75|2643.75|2593.75|2593.75|1721600
927604800000|1999-05-25 04:00:00|2612.5|2612.5|2612.5|2612.5|2700|2700|2612.5|2612.5|3469500
927691200000|1999-05-26 04:00:00|2537.5|2537.5|2543.75|2543.75|2612.5|2612.5|2500|2500|2495700
927777600000|1999-05-27 04:00:00|2531.25|2531.25|2362.5|2362.5|2531.25|2531.25|2356.25|2356.25|5152100
927864000000|1999-05-28 04:00:00|2375|2375|2325|2325|2387.5|2387.5|2300|2300|4733800
928209600000|1999-06-01 04:00:00|2325|2325|2375|2375|2381.25|2381.25|2268.75|2268.75|3733700
928296000000|1999-06-02 04:00:00|2387.5|2387.5|2331.25|2331.25|2393.75|2393.75|2300|2300|2272300
928382400000|1999-06-03 04:00:00|2400|2400|2506.25|2506.25|2525|2525|2362.5|2362.5|3567200
928468800000|1999-06-04 04:00:00|2512.5|2512.5|2600|2600|2600|2600|2506.25|2506.25|2762900
928728000000|1999-06-07 04:00:00|2575|2575|2500|2500|2581.25|2581.25|2475|2475|2013400
928814400000|1999-06-08 04:00:00|2487.5|2487.5|2468.75|2468.75|2543.75|2543.75|2450|2450|1930100
928900800000|1999-06-09 04:00:00|2456.25|2456.25|2481.25|2481.25|2512.5|2512.5|2450|2450|1839700
928987200000|1999-06-10 04:00:00|2456.25|2456.25|2437.5|2437.5|2475|2475|2406.25|2406.25|1744900
929073600000|1999-06-11 04:00:00|2437.5|2437.5|2406.25|2406.25|2450|2450|2368.75|2368.75|2331200
929332800000|1999-06-14 04:00:00|2487.5|2487.5|2512.5|2512.5|2512.5|2512.5|2443.75|2443.75|2349300
929419200000|1999-06-15 04:00:00|2537.5|2537.5|2493.75|2493.75|2556.25|2556.25|2462.5|2462.5|1810200
929505600000|1999-06-16 04:00:00|2525|2525|2593.75|2593.75|2593.75|2593.75|2518.75|2518.75|1711700
929592000000|1999-06-17 04:00:00|2600|2600|2618.75|2618.75|2637.5|2637.5|2568.75|2568.75|1744700
929678400000|1999-06-18 04:00:00|2643.75|2643.75|2750|2750|2762.5|2762.5|2625|2625|3364600
929937600000|1999-06-21 04:00:00|2756.25|2756.25|2712.5|2712.5|2756.25|2756.25|2700|2700|1695700
930024000000|1999-06-22 04:00:00|2731.25|2731.25|2718.75|2718.75|2750|2750|2675|2675|2338400
930110400000|1999-06-23 04:00:00|2718.75|2718.75|2775|2775|2793.75|2793.75|2687.5|2687.5|1803300
930196800000|1999-06-24 04:00:00|2768.75|2768.75|2756.25|2756.25|2775|2775|2706.25|2706.25|1612600
930283200000|1999-06-25 04:00:00|2768.75|2768.75|2756.25|2756.25|2806.25|2806.25|2731.25|2731.25|2302600
930542400000|1999-06-28 04:00:00|2768.75|2768.75|2931.25|2931.25|2937.5|2937.5|2756.25|2756.25|3592100
930628800000|1999-06-29 04:00:00|2943.75|2943.75|2956.25|2956.25|2962.5|2962.5|2887.5|2887.5|2565200
930715200000|1999-06-30 04:00:00|2950|2950|2937.5|2937.5|2950|2950|2887.5|2887.5|2463400
930801600000|1999-07-01 04:00:00|2912.5|2912.5|2900|2900|2950|2950|2881.25|2881.25|1318400
930888000000|1999-07-02 04:00:00|2900|2900|2875|2875|2912.5|2912.5|2850|2850|1273300
931233600000|1999-07-06 04:00:00|2862.5|2862.5|2775|2775|2875|2875|2762.5|2762.5|2193000
931320000000|1999-07-07 04:00:00|2775|2775|2806.25|2806.25|2818.75|2818.75|2762.5|2762.5|2008400
931406400000|1999-07-08 04:00:00|2787.5|2787.5|2856.25|2856.25|2887.5|2887.5|2775|2775|1867500
931492800000|1999-07-09 04:00:00|2881.25|2881.25|2856.25|2856.25|2881.25|2881.25|2831.25|2831.25|1421100
931752000000|1999-07-12 04:00:00|2887.5|2887.5|2912.5|2912.5|2925|2925|2887.5|2887.5|2387500
931838400000|1999-07-13 04:00:00|2906.25|2906.25|2837.5|2837.5|2918.75|2918.75|2818.75|2818.75|1884200
931924800000|1999-07-14 04:00:00|2875|2875|2925|2925|2950|2950|2856.25|2856.25|1558800
932011200000|1999-07-15 04:00:00|2925|2925|2962.5|2962.5|2968.75|2968.75|2918.75|2918.75|1516800
932097600000|1999-07-16 04:00:00|2962.5|2962.5|2987.5|2987.5|2993.75|2993.75|2950|2950|1576700
932356800000|1999-07-19 04:00:00|2987.5|2987.5|2975|2975|2993.75|2993.75|2962.5|2962.5|1312500
932443200000|1999-07-20 04:00:00|2981.25|2981.25|2875|2875|2981.25|2981.25|2856.25|2856.25|1600700
932529600000|1999-07-21 04:00:00|2843.75|2843.75|2850|2850|2937.5|2937.5|2843.75|2843.75|1644300
932616000000|1999-07-22 04:00:00|2862.5|2862.5|2818.75|2818.75|2881.25|2881.25|2812.5|2812.5|1314100
932702400000|1999-07-23 04:00:00|2825|2825|2825|2825|2862.5|2862.5|2825|2825|1107100
932961600000|1999-07-26 04:00:00|2812.5|2812.5|2850|2850|2893.75|2893.75|2806.25|2806.25|1042900
933048000000|1999-07-27 04:00:00|2850|2850|2868.75|2868.75|2912.5|2912.5|2850|2850|1171600
933134400000|1999-07-28 04:00:00|2862.5|2862.5|2925|2925|2975|2975|2856.25|2856.25|1469600
933220800000|1999-07-29 04:00:00|2912.5|2912.5|2850|2850|2912.5|2912.5|2837.5|2837.5|1161600
933307200000|1999-07-30 04:00:00|2887.5|2887.5|2831.25|2831.25|2893.75|2893.75|2812.5|2812.5|1252900
933566400000|1999-08-02 04:00:00|2800|2800|2781.25|2781.25|2831.25|2831.25|2768.75|2768.75|994300
933652800000|1999-08-03 04:00:00|2768.75|2768.75|2718.75|2718.75|2800|2800|2712.5|2712.5|1145200
933739200000|1999-08-04 04:00:00|2650|2650|2631.25|2631.25|2700|2700|2550|2550|3825900
933825600000|1999-08-05 04:00:00|2593.75|2593.75|2625|2625|2668.75|2668.75|2568.75|2568.75|1634600
933912000000|1999-08-06 04:00:00|2612.5|2612.5|2612.5|2612.5|2675|2675|2600|2600|1179500
934171200000|1999-08-09 04:00:00|2575|2575|2525|2525|2593.75|2593.75|2512.5|2512.5|1617800
934257600000|1999-08-10 04:00:00|2500|2500|2468.75|2468.75|2525|2525|2418.75|2418.75|2105600
934344000000|1999-08-11 04:00:00|2487.5|2487.5|2512.5|2512.5|2543.75|2543.75|2487.5|2487.5|1075600
934430400000|1999-08-12 04:00:00|2518.75|2518.75|2500|2500|2550|2550|2500|2500|1358300
934516800000|1999-08-13 04:00:00|2537.5|2537.5|2568.75|2568.75|2581.25|2581.25|2512.5|2512.5|1384200
934776000000|1999-08-16 04:00:00|2556.25|2556.25|2581.25|2581.25|2587.5|2587.5|2556.25|2556.25|862100
934862400000|1999-08-17 04:00:00|2600|2600|2575|2575|2600|2600|2537.5|2537.5|998600
934948800000|1999-08-18 04:00:00|2537.5|2537.5|2556.25|2556.25|2556.25|2556.25|2506.25|2506.25|1235200
935035200000|1999-08-19 04:00:00|2512.5|2512.5|2556.25|2556.25|2556.25|2556.25|2500|2500|1995000
935121600000|1999-08-20 04:00:00|2606.25|2606.25|2581.25|2581.25|2637.5|2637.5|2575|2575|1610400
935380800000|1999-08-23 04:00:00|2587.5|2587.5|2550|2550|2606.25|2606.25|2518.75|2518.75|1827900
935467200000|1999-08-24 04:00:00|2512.5|2512.5|2500|2500|2537.5|2537.5|2475|2475|1786400
935553600000|1999-08-25 04:00:00|2500|2500|2500|2500|2525|2525|2475|2475|1919900
935640000000|1999-08-26 04:00:00|2500|2500|2450|2450|2518.75|2518.75|2437.5|2437.5|2733900
935726400000|1999-08-27 04:00:00|2437.5|2437.5|2456.25|2456.25|2468.75|2468.75|2431.25|2431.25|2259100
935985600000|1999-08-30 04:00:00|2412.5|2412.5|2393.75|2393.75|2431.25|2431.25|2393.75|2393.75|1473600
936072000000|1999-08-31 04:00:00|2381.25|2381.25|2318.75|2318.75|2393.75|2393.75|2306.25|2306.25|2371500
936158400000|1999-09-01 04:00:00|2325|2325|2425|2425|2431.25|2431.25|2325|2325|3048500
936244800000|1999-09-02 04:00:00|2425|2425|2375|2375|2425|2425|2343.75|2343.75|3060400
936331200000|1999-09-03 04:00:00|2400|2400|2406.25|2406.25|2456.25|2456.25|2362.5|2362.5|2717600
936676800000|1999-09-07 04:00:00|2387.5|2387.5|2393.75|2393.75|2468.75|2468.75|2381.25|2381.25|1879200
936763200000|1999-09-08 04:00:00|2362.5|2362.5|2418.75|2418.75|2425|2425|2356.25|2356.25|2442700
936849600000|1999-09-09 04:00:00|2400|2400|2393.75|2393.75|2412.5|2412.5|2375|2375|1601200
936936000000|1999-09-10 04:00:00|2375|2375|2343.75|2343.75|2393.75|2393.75|2337.5|2337.5|2934300
937195200000|1999-09-13 04:00:00|2356.25|2356.25|2387.5|2387.5|2406.25|2406.25|2350|2350|2012100
937281600000|1999-09-14 04:00:00|2387.5|2387.5|2400|2400|2425|2425|2387.5|2387.5|1541500
937368000000|1999-09-15 04:00:00|2475|2475|2506.25|2506.25|2531.25|2531.25|2450|2450|2646900
937454400000|1999-09-16 04:00:00|2525|2525|2493.75|2493.75|2537.5|2537.5|2462.5|2462.5|1849100
937540800000|1999-09-17 04:00:00|2506.25|2506.25|2556.25|2556.25|2575|2575|2500|2500|2167700
937800000000|1999-09-20 04:00:00|2562.5|2562.5|2650|2650|2650|2650|2556.25|2556.25|2243200
937886400000|1999-09-21 04:00:00|2600|2600|2493.75|2493.75|2600|2600|2487.5|2487.5|3537200
937972800000|1999-09-22 04:00:00|2500|2500|2487.5|2487.5|2525|2525|2475|2475|1494600
938059200000|1999-09-23 04:00:00|2481.25|2481.25|2431.25|2431.25|2487.5|2487.5|2400|2400|2382600
938145600000|1999-09-24 04:00:00|2437.5|2437.5|2456.25|2456.25|2512.5|2512.5|2425|2425|2167700
938404800000|1999-09-27 04:00:00|2481.25|2481.25|2437.5|2437.5|2506.25|2506.25|2431.25|2431.25|1295000
938491200000|1999-09-28 04:00:00|2425|2425|2406.25|2406.25|2450|2450|2362.5|2362.5|1284200
938577600000|1999-09-29 04:00:00|2412.5|2412.5|2437.5|2437.5|2500|2500|2406.25|2406.25|1210800
938664000000|1999-09-30 04:00:00|2462.5|2462.5|2537.5|2537.5|2556.25|2556.25|2462.5|2462.5|1852500
938750400000|1999-10-01 04:00:00|2500|2500|2468.75|2468.75|2512.5|2512.5|2443.75|2443.75|1749000
939009600000|1999-10-04 04:00:00|2481.25|2481.25|2475|2475|2525|2525|2456.25|2456.25|2409700
939096000000|1999-10-05 04:00:00|2462.5|2462.5|2462.5|2462.5|2531.25|2531.25|2450|2450|2615200
939182400000|1999-10-06 04:00:00|2475|2475|2600|2600|2612.5|2612.5|2475|2475|2389600
939268800000|1999-10-07 04:00:00|2575|2575|2487.5|2487.5|2581.25|2581.25|2481.25|2481.25|1588800
939355200000|1999-10-08 04:00:00|2493.75|2493.75|2531.25|2531.25|2531.25|2531.25|2450|2450|2333300
939614400000|1999-10-11 04:00:00|2531.25|2531.25|2525|2525|2550|2550|2493.75|2493.75|1262000
939700800000|1999-10-12 04:00:00|2512.5|2512.5|2487.5|2487.5|2512.5|2512.5|2462.5|2462.5|1208400
939787200000|1999-10-13 04:00:00|2481.25|2481.25|2393.75|2393.75|2487.5|2487.5|2393.75|2393.75|2426300
939873600000|1999-10-14 04:00:00|2400|2400|2425|2425|2446.875|2446.875|2393.75|2393.75|1669400
939960000000|1999-10-15 04:00:00|2400|2400|2362.5|2362.5|2406.25|2406.25|2356.25|2356.25|1268100
940219200000|1999-10-18 04:00:00|2350|2350|2425|2425|2450|2450|2350|2350|1585100
940305600000|1999-10-19 04:00:00|2443.75|2443.75|2412.5|2412.5|2475|2475|2400|2400|1229100
940392000000|1999-10-20 04:00:00|2437.5|2437.5|2518.75|2518.75|2518.75|2518.75|2425|2425|1789600
940478400000|1999-10-21 04:00:00|2493.75|2493.75|2543.75|2543.75|2543.75|2543.75|2450|2450|1352300
940564800000|1999-10-22 04:00:00|2593.75|2593.75|2593.75|2593.75|2600|2600|2556.25|2556.25|1757600
940824000000|1999-10-25 04:00:00|2575|2575|2493.75|2493.75|2575|2575|2475|2475|1953600
940910400000|1999-10-26 04:00:00|2487.5|2487.5|2393.75|2393.75|2493.75|2493.75|2387.5|2387.5|1650400
940996800000|1999-10-27 04:00:00|2400|2400|2443.75|2443.75|2462.5|2462.5|2368.75|2368.75|2783700
941083200000|1999-10-28 04:00:00|2475|2475|2456.25|2456.25|2512.5|2512.5|2400|2400|2985900
941169600000|1999-10-29 04:00:00|2475|2475|2518.75|2518.75|2543.75|2543.75|2462.5|2462.5|3715800
941432400000|1999-11-01 05:00:00|2518.75|2518.75|2493.75|2493.75|2531.25|2531.25|2462.5|2462.5|2509400
941518800000|1999-11-02 05:00:00|2500|2500|2518.75|2518.75|2550|2550|2500|2500|2967700
941605200000|1999-11-03 05:00:00|2550|2550|2537.5|2537.5|2562.5|2562.5|2512.5|2512.5|2116600
941691600000|1999-11-04 05:00:00|2537.5|2537.5|2518.75|2518.75|2537.5|2537.5|2500|2500|2959100
941778000000|1999-11-05 05:00:00|2531.25|2531.25|2568.75|2568.75|2593.75|2593.75|2531.25|2531.25|3995200
942037200000|1999-11-08 05:00:00|2600|2600|2631.25|2631.25|2712.5|2712.5|2593.75|2593.75|3855500
942123600000|1999-11-09 05:00:00|2725|2725|2625|2625|2725|2725|2606.25|2606.25|1792000
942210000000|1999-11-10 05:00:00|2625|2625|2668.75|2668.75|2700|2700|2618.75|2618.75|2380700
942296400000|1999-11-11 05:00:00|2656.25|2656.25|2712.5|2712.5|2718.75|2718.75|2581.25|2581.25|2868800
942382800000|1999-11-12 05:00:00|2750|2750|2762.5|2762.5|2775|2775|2675|2675|2076900
942642000000|1999-11-15 05:00:00|2768.75|2768.75|2856.25|2856.25|2868.75|2868.75|2750|2750|1990000
942728400000|1999-11-16 05:00:00|2862.5|2862.5|2943.75|2943.75|2950|2950|2850|2850|2490400
942814800000|1999-11-17 05:00:00|2887.5|2887.5|2875|2875|2937.5|2937.5|2856.25|2856.25|1942900
942901200000|1999-11-18 05:00:00|2850|2850|2887.5|2887.5|2893.75|2893.75|2818.75|2818.75|1462400
942987600000|1999-11-19 05:00:00|2887.5|2887.5|2768.75|2768.75|2887.5|2887.5|2743.75|2743.75|1890400
943246800000|1999-11-22 05:00:00|2925|2925|2931.25|2931.25|2975|2975|2825|2825|3568400
943333200000|1999-11-23 05:00:00|2943.75|2943.75|2987.109|2987.109|2993.75|2993.75|2912.5|2912.5|2601700
943419600000|1999-11-24 05:00:00|2993.75|2993.75|2956.25|2956.25|2993.75|2993.75|2925|2925|1568800
943592400000|1999-11-26 05:00:00|2981.25|2981.25|2950|2950|2987.5|2987.5|2912.5|2912.5|835800
943851600000|1999-11-29 05:00:00|2937.5|2937.5|2962.5|2962.5|3000|3000|2893.75|2893.75|1747400
943938000000|1999-11-30 05:00:00|2950|2950|2912.5|2912.5|2987.5|2987.5|2893.75|2893.75|1657000
944024400000|1999-12-01 05:00:00|2912.5|2912.5|2868.75|2868.75|2925|2925|2868.75|2868.75|1694200
944110800000|1999-12-02 05:00:00|2875|2875|2937.5|2937.5|2943.75|2943.75|2818.75|2818.75|1896200
944197200000|1999-12-03 05:00:00|3000|3000|3062.5|3062.5|3062.5|3062.5|2975|2975|3987400
944456400000|1999-12-06 05:00:00|3137.5|3137.5|3275|3275|3287.5|3287.5|3100|3100|3804200
944542800000|1999-12-07 05:00:00|3243.75|3243.75|3162.5|3162.5|3243.75|3243.75|3162.5|3162.5|2042000
944629200000|1999-12-08 05:00:00|3212.5|3212.5|3091.016|3091.016|3212.5|3212.5|3018.75|3018.75|1875400
944715600000|1999-12-09 05:00:00|3112.5|3112.5|3100|3100|3137.5|3137.5|3025|3025|1475800
944802000000|1999-12-10 05:00:00|3062.5|3062.5|3162.5|3162.5|3175|3175|3050|3050|1179900
945061200000|1999-12-13 05:00:00|3131.25|3131.25|3206.25|3206.25|3225|3225|3125|3125|1449800
945147600000|1999-12-14 05:00:00|3212.5|3212.5|3112.5|3112.5|3225|3225|3100|3100|1743400
945234000000|1999-12-15 05:00:00|3118.75|3118.75|3012.5|3012.5|3118.75|3118.75|2981.25|2981.25|2523400
945320400000|1999-12-16 05:00:00|2987.5|2987.5|2881.25|2881.25|3000|3000|2843.75|2843.75|2458600
945406800000|1999-12-17 05:00:00|2850|2850|2850|2850|2912.5|2912.5|2743.75|2743.75|4183200
945666000000|1999-12-20 05:00:00|2862.5|2862.5|2762.5|2762.5|2862.5|2862.5|2731.25|2731.25|1923400
945752400000|1999-12-21 05:00:00|2762.5|2762.5|2812.5|2812.5|2843.75|2843.75|2725|2725|1790500
945838800000|1999-12-22 05:00:00|2793.75|2793.75|2800|2800|2843.75|2843.75|2768.75|2768.75|1631200
945925200000|1999-12-23 05:00:00|2850|2850|2906.25|2906.25|2912.5|2912.5|2837.5|2837.5|1201000
946270800000|1999-12-27 05:00:00|2887.5|2887.5|2911.328|2911.328|2943.75|2943.75|2875|2875|1292200
946357200000|1999-12-28 05:00:00|2918.75|2918.75|2987.5|2987.5|2993.75|2993.75|2918.75|2918.75|1388300
946443600000|1999-12-29 05:00:00|2981.25|2981.25|2862.5|2862.5|2987.5|2987.5|2806.25|2806.25|1139100
946530000000|1999-12-30 05:00:00|2868.75|2868.75|2881.25|2881.25|2887.5|2887.5|2831.25|2831.25|714300
946616400000|1999-12-31 05:00:00|2862.5|2862.5|2925|2925|2931.25|2931.25|2850|2850|585000
946875600000|2000-01-03 05:00:00|2850|2850|2856.25|2856.25|2868.75|2868.75|2775|2775|2095900
946962000000|2000-01-04 05:00:00|2781.25|2781.25|2750|2750|2837.5|2837.5|2712.5|2712.5|1709100
947048400000|2000-01-05 05:00:00|2775|2775|2781.25|2781.25|2793.75|2793.75|2731.25|2731.25|2167800
947134800000|2000-01-06 05:00:00|2768.75|2768.75|2700|2700|2787.5|2787.5|2687.5|2687.5|2595400
947221200000|2000-01-07 05:00:00|2706.25|2706.25|2768.75|2768.75|2775|2775|2637.5|2637.5|3629900
947480400000|2000-01-10 05:00:00|2756.25|2756.25|2850|2850|2887.5|2887.5|2725|2725|3296100
947566800000|2000-01-11 05:00:00|2887.5|2887.5|2962.5|2962.5|3000|3000|2862.5|2862.5|3499800
947653200000|2000-01-12 05:00:00|3000|3000|3025|3025|3037.5|3037.5|2968.75|2968.75|2062800
947739600000|2000-01-13 05:00:00|3000|3000|3018.75|3018.75|3062.5|3062.5|2962.5|2962.5|2092100
947826000000|2000-01-14 05:00:00|2962.5|2962.5|2943.75|2943.75|2987.5|2987.5|2925|2925|2048700
948171600000|2000-01-18 05:00:00|2900|2900|2925|2925|2950|2950|2868.75|2868.75|1563000
948258000000|2000-01-19 05:00:00|2950|2950|3018.75|3018.75|3037.5|3037.5|2931.25|2931.25|1985000
948344400000|2000-01-20 05:00:00|3025|3025|3018.75|3018.75|3081.25|3081.25|2981.25|2981.25|2603900
948430800000|2000-01-21 05:00:00|3093.75|3093.75|2993.75|2993.75|3093.75|3093.75|2975|2975|2091200
948690000000|2000-01-24 05:00:00|3012.5|3012.5|2900|2900|3025|3025|2875|2875|1712600
948776400000|2000-01-25 05:00:00|2918.75|2918.75|2843.75|2843.75|2937.5|2937.5|2818.75|2818.75|1878800
948862800000|2000-01-26 05:00:00|2750|2750|2925|2925|2931.25|2931.25|2743.75|2743.75|1614400
948949200000|2000-01-27 05:00:00|2950|2950|2912.5|2912.5|2962.5|2962.5|2818.75|2818.75|1420800
949035600000|2000-01-28 05:00:00|2825|2825|2881.25|2881.25|2925|2925|2806.25|2806.25|1694200
949294800000|2000-01-31 05:00:00|2875|2875|2793.75|2793.75|2875|2875|2762.5|2762.5|2475300
949381200000|2000-02-01 05:00:00|2768.75|2768.75|2881.25|2881.25|2900|2900|2706.25|2706.25|1820000
949467600000|2000-02-02 05:00:00|2843.75|2843.75|2893.75|2893.75|2937.5|2937.5|2818.75|2818.75|1361200
949554000000|2000-02-03 05:00:00|2825|2825|2887.5|2887.5|2912.5|2912.5|2825|2825|1603300
949640400000|2000-02-04 05:00:00|2912.5|2912.5|2918.75|2918.75|2950|2950|2900|2900|1313000
949899600000|2000-02-07 05:00:00|2862.5|2862.5|2893.75|2893.75|2900|2900|2843.75|2843.75|1358300
949986000000|2000-02-08 05:00:00|2925|2925|3012.5|3012.5|3012.5|3012.5|2881.25|2881.25|2262300
950072400000|2000-02-09 05:00:00|3000|3000|2993.75|2993.75|3025|3025|2962.5|2962.5|1424300
950158800000|2000-02-10 05:00:00|2993.75|2993.75|3062.5|3062.5|3062.5|3062.5|2987.5|2987.5|1878600
950245200000|2000-02-11 05:00:00|3037.5|3037.5|2962.5|2962.5|3043.75|3043.75|2956.25|2956.25|1228000
950504400000|2000-02-14 05:00:00|2950|2950|2981.25|2981.25|2981.25|2981.25|2893.75|2893.75|966100
950590800000|2000-02-15 05:00:00|2962.5|2962.5|2850|2850|2975|2975|2825|2825|1606600
950677200000|2000-02-16 05:00:00|2818.75|2818.75|2750|2750|2831.25|2831.25|2712.5|2712.5|1423500
950763600000|2000-02-17 05:00:00|2725|2725|2737.5|2737.5|2762.5|2762.5|2637.5|2637.5|1777700
950850000000|2000-02-18 05:00:00|2700|2700|2618.75|2618.75|2700|2700|2593.75|2593.75|2071400
951195600000|2000-02-22 05:00:00|2550|2550|2625|2625|2650|2650|2500|2500|1944300
951282000000|2000-02-23 05:00:00|2562.5|2562.5|2675|2675|2693.75|2693.75|2525|2525|2285400
951368400000|2000-02-24 05:00:00|2675|2675|2606.25|2606.25|2693.75|2693.75|2575|2575|2963400
951454800000|2000-02-25 05:00:00|2606.25|2606.25|2612.5|2612.5|2631.25|2631.25|2550|2550|3820600
951714000000|2000-02-28 05:00:00|2618.75|2618.75|2643.75|2643.75|2662.5|2662.5|2512.5|2512.5|2129900
951800400000|2000-02-29 05:00:00|2656.25|2656.25|2581.25|2581.25|2656.25|2656.25|2575|2575|2776400
951886800000|2000-03-01 05:00:00|2587.5|2587.5|2562.5|2562.5|2587.5|2587.5|2518.75|2518.75|2720100
951973200000|2000-03-02 05:00:00|2512.5|2512.5|2468.75|2468.75|2525|2525|2450|2450|3261000
952059600000|2000-03-03 05:00:00|2456.25|2456.25|2451.953|2451.953|2493.75|2493.75|2418.75|2418.75|3165100
952318800000|2000-03-06 05:00:00|2450|2450|2425|2425|2450|2450|2375|2375|2400600
952405200000|2000-03-07 05:00:00|2412.5|2412.5|2275|2275|2412.5|2412.5|2206.25|2206.25|3522300
952491600000|2000-03-08 05:00:00|2275|2275|2487.5|2487.5|2500|2500|2268.75|2268.75|2763600
952578000000|2000-03-09 05:00:00|2487.5|2487.5|2562.5|2562.5|2587.5|2587.5|2481.25|2481.25|2244300
952664400000|2000-03-10 05:00:00|2537.5|2537.5|2450|2450|2537.5|2537.5|2443.75|2443.75|1667100
952923600000|2000-03-13 05:00:00|2337.5|2337.5|2506.25|2506.25|2512.5|2512.5|2331.25|2331.25|2111800
953010000000|2000-03-14 05:00:00|2506.25|2506.25|2500|2500|2531.25|2531.25|2456.25|2456.25|2657900
953096400000|2000-03-15 05:00:00|2487.5|2487.5|2600|2600|2625|2625|2481.25|2481.25|2433100
953182800000|2000-03-16 05:00:00|2662.5|2662.5|2750|2750|2775|2775|2650|2650|3862900
953269200000|2000-03-17 05:00:00|2775|2775|2793.75|2793.75|2843.75|2843.75|2762.5|2762.5|3082500
953528400000|2000-03-20 05:00:00|2800|2800|2800|2800|2806.25|2806.25|2718.75|2718.75|1508700
953614800000|2000-03-21 05:00:00|2775|2775|2800|2800|2837.5|2837.5|2725|2725|1785300
953701200000|2000-03-22 05:00:00|2750|2750|2793.75|2793.75|2800|2800|2700|2700|2592100
953787600000|2000-03-23 05:00:00|2725|2725|2718.75|2718.75|2731.25|2731.25|2693.75|2693.75|2187200
953874000000|2000-03-24 05:00:00|2700|2700|2800|2800|2843.75|2843.75|2681.25|2681.25|2561700
954133200000|2000-03-27 05:00:00|2650|2650|2643.75|2643.75|2656.25|2656.25|2575|2575|5142700
954219600000|2000-03-28 05:00:00|2637.5|2637.5|2662.5|2662.5|2718.75|2718.75|2625|2625|2953600
954306000000|2000-03-29 05:00:00|2668.75|2668.75|2600|2600|2750|2750|2593.75|2593.75|3251000
954392400000|2000-03-30 05:00:00|2606.25|2606.25|2512.5|2512.5|2606.25|2606.25|2487.5|2487.5|4160000
954478800000|2000-03-31 05:00:00|2543.75|2543.75|2575|2575|2612.5|2612.5|2475|2475|7764900
954734400000|2000-04-03 04:00:00|2600|2600|2543.75|2543.75|2606.25|2606.25|2500|2500|2710800
954820800000|2000-04-04 04:00:00|2600|2600|2675|2675|2712.5|2712.5|2537.5|2537.5|5429700
954907200000|2000-04-05 04:00:00|2675|2675|2693.75|2693.75|2743.75|2743.75|2637.5|2637.5|2145200
954993600000|2000-04-06 04:00:00|2681.25|2681.25|2656.25|2656.25|2712.5|2712.5|2631.25|2631.25|1936800
955080000000|2000-04-07 04:00:00|2656.25|2656.25|2654.688|2654.688|2668.75|2668.75|2643.75|2643.75|1806900
955339200000|2000-04-10 04:00:00|2650|2650|2725|2725|2737.5|2737.5|2650|2650|2394400
955425600000|2000-04-11 04:00:00|2743.75|2743.75|2737.5|2737.5|2806.25|2806.25|2706.25|2706.25|2921300
955512000000|2000-04-12 04:00:00|2725|2725|2825|2825|2950|2950|2725|2725|3910300
955598400000|2000-04-13 04:00:00|2893.75|2893.75|2787.5|2787.5|2950|2950|2787.5|2787.5|2973600
955684800000|2000-04-14 04:00:00|2775|2775|2631.25|2631.25|2787.5|2787.5|2625|2625|3525800
955944000000|2000-04-17 04:00:00|2631.25|2631.25|2775|2775|2793.75|2793.75|2556.25|2556.25|3075700
956030400000|2000-04-18 04:00:00|2750|2750|2750|2750|2762.5|2762.5|2675|2675|1767500
956116800000|2000-04-19 04:00:00|2743.75|2743.75|2750|2750|2781.25|2781.25|2706.25|2706.25|1394300
956203200000|2000-04-20 04:00:00|2781.25|2781.25|2806.25|2806.25|2812.5|2812.5|2775|2775|1515700
956548800000|2000-04-24 04:00:00|2787.5|2787.5|2875|2875|2887.5|2887.5|2787.5|2787.5|1458600
956635200000|2000-04-25 04:00:00|2875|2875|2918.75|2918.75|2937.5|2937.5|2812.5|2812.5|2128200
956721600000|2000-04-26 04:00:00|2918.75|2918.75|2906.25|2906.25|2918.75|2918.75|2862.5|2862.5|1898800
956808000000|2000-04-27 04:00:00|2893.75|2893.75|2875|2875|2900|2900|2800|2800|1504000
956894400000|2000-04-28 04:00:00|2868.75|2868.75|2812.5|2812.5|2875|2875|2806.25|2806.25|1397800
957153600000|2000-05-01 04:00:00|2768.75|2768.75|2806.25|2806.25|2875|2875|2750|2750|1938700
957240000000|2000-05-02 04:00:00|2806.25|2806.25|2887.5|2887.5|2900|2900|2793.75|2793.75|2535100
957326400000|2000-05-03 04:00:00|2812.5|2812.5|2650|2650|2812.5|2812.5|2575|2575|3501400
957412800000|2000-05-04 04:00:00|2700|2700|2618.75|2618.75|2706.25|2706.25|2618.75|2618.75|1621400
957499200000|2000-05-05 04:00:00|2625|2625|2662.5|2662.5|2750|2750|2600|2600|1475800
957758400000|2000-05-08 04:00:00|2675|2675|2812.5|2812.5|2825|2825|2612.5|2612.5|1386600
957844800000|2000-05-09 04:00:00|2812.5|2812.5|2787.5|2787.5|2818.75|2818.75|2750|2750|1252600
957931200000|2000-05-10 04:00:00|2800|2800|2850|2850|2881.25|2881.25|2781.25|2781.25|3514200
958017600000|2000-05-11 04:00:00|2850|2850|2912.5|2912.5|2956.25|2956.25|2818.75|2818.75|2864100
958104000000|2000-05-12 04:00:00|2900|2900|2814.844|2814.844|2906.25|2906.25|2806.25|2806.25|1425100
958363200000|2000-05-15 04:00:00|2812.5|2812.5|2831.25|2831.25|2937.5|2937.5|2806.25|2806.25|1987900
958449600000|2000-05-16 04:00:00|2818.75|2818.75|2843.75|2843.75|2875|2875|2787.5|2787.5|1555300
958536000000|2000-05-17 04:00:00|2787.5|2787.5|2825|2825|2831.25|2831.25|2762.5|2762.5|1547800
958622400000|2000-05-18 04:00:00|2800|2800|2812.5|2812.5|2831.25|2831.25|2793.75|2793.75|1264000
958708800000|2000-05-19 04:00:00|2743.75|2743.75|2781.25|2781.25|2818.75|2818.75|2743.75|2743.75|1260600
958968000000|2000-05-22 04:00:00|2793.75|2793.75|2750|2750|2800|2800|2693.75|2693.75|1024300
959054400000|2000-05-23 04:00:00|2737.5|2737.5|2750|2750|2768.75|2768.75|2700|2700|990400
959140800000|2000-05-24 04:00:00|2737.5|2737.5|2700|2700|2750|2750|2662.5|2662.5|2055300
959227200000|2000-05-25 04:00:00|2775|2775|2793.75|2793.75|2825|2825|2750|2750|1874800
959313600000|2000-05-26 04:00:00|2793.75|2793.75|2800|2800|2850|2850|2787.5|2787.5|1500100
959659200000|2000-05-30 04:00:00|2800|2800|2793.75|2793.75|2806.25|2806.25|2762.5|2762.5|1155000
959745600000|2000-05-31 04:00:00|2781.25|2781.25|2837.5|2837.5|2868.75|2868.75|2762.5|2762.5|1701000
959832000000|2000-06-01 04:00:00|2837.5|2837.5|2900|2900|2912.5|2912.5|2831.25|2831.25|1722800
959918400000|2000-06-02 04:00:00|2893.75|2893.75|2937.5|2937.5|2962.5|2962.5|2893.75|2893.75|2130900
960177600000|2000-06-05 04:00:00|2937.5|2937.5|2868.75|2868.75|2950|2950|2837.5|2837.5|983500
960264000000|2000-06-06 04:00:00|2862.5|2862.5|2825|2825|2868.75|2868.75|2781.25|2781.25|1097500
960350400000|2000-06-07 04:00:00|2787.5|2787.5|2756.25|2756.25|2793.75|2793.75|2750|2750|1023500
960436800000|2000-06-08 04:00:00|2750|2750|2800|2800|2800|2800|2675|2675|1452100
960523200000|2000-06-09 04:00:00|2825|2825|2868.75|2868.75|2868.75|2868.75|2818.75|2818.75|994200
960782400000|2000-06-12 04:00:00|2856.25|2856.25|2827.344|2827.344|2875|2875|2806.25|2806.25|1085600
960868800000|2000-06-13 04:00:00|2837.5|2837.5|2837.5|2837.5|2856.25|2856.25|2800|2800|1113900
960955200000|2000-06-14 04:00:00|2837.5|2837.5|2881.25|2881.25|2893.75|2893.75|2806.25|2806.25|1233300
961041600000|2000-06-15 04:00:00|2887.5|2887.5|2918.75|2918.75|2943.75|2943.75|2868.75|2868.75|1795000
961128000000|2000-06-16 04:00:00|2825|2825|2875|2875|2912.5|2912.5|2825|2825|2117000
961387200000|2000-06-19 04:00:00|2875|2875|2912.5|2912.5|2918.75|2918.75|2831.25|2831.25|944600
961473600000|2000-06-20 04:00:00|2831.25|2831.25|2800|2800|2850|2850|2781.25|2781.25|1437400
961560000000|2000-06-21 04:00:00|2800|2800|2800|2800|2837.5|2837.5|2768.75|2768.75|882400
961646400000|2000-06-22 04:00:00|2825|2825|2806.25|2806.25|2831.25|2831.25|2775|2775|1197500
961732800000|2000-06-23 04:00:00|2818.75|2818.75|2850|2850|2850|2850|2787.5|2787.5|1434100
961992000000|2000-06-26 04:00:00|2893.75|2893.75|2906.25|2906.25|2912.5|2912.5|2806.25|2806.25|1526400
962078400000|2000-06-27 04:00:00|2937.5|2937.5|3000|3000|3006.25|3006.25|2925|2925|4082100
962164800000|2000-06-28 04:00:00|3000|3000|2977.344|2977.344|3043.75|3043.75|2968.75|2968.75|2443600
962251200000|2000-06-29 04:00:00|2931.25|2931.25|3006.25|3006.25|3062.5|3062.5|2912.5|2912.5|2476600
962337600000|2000-06-30 04:00:00|3050|3050|3218.75|3218.75|3228.906|3228.906|3043.75|3043.75|3311400
962596800000|2000-07-03 04:00:00|3168.75|3168.75|3175|3175|3218.75|3218.75|3131.25|3131.25|1012700
962769600000|2000-07-05 04:00:00|3225|3225|3000|3000|3225|3225|2900|2900|4257000
962856000000|2000-07-06 04:00:00|3037.5|3037.5|3162.5|3162.5|3162.5|3162.5|3012.5|3012.5|2525100
962942400000|2000-07-07 04:00:00|3175|3175|3231.25|3231.25|3250|3250|3137.5|3137.5|2012000
963201600000|2000-07-10 04:00:00|3212.5|3212.5|3262.5|3262.5|3350|3350|3193.75|3193.75|2224900
963288000000|2000-07-11 04:00:00|3312.5|3312.5|3337.5|3337.5|3350|3350|3293.75|3293.75|1727300
963374400000|2000-07-12 04:00:00|3325|3325|3262.5|3262.5|3337.5|3337.5|3175|3175|1685400
963460800000|2000-07-13 04:00:00|3231.25|3231.25|3093.75|3093.75|3231.25|3231.25|3081.25|3081.25|2067500
963547200000|2000-07-14 04:00:00|3043.75|3043.75|3125|3125|3156.25|3156.25|3043.75|3043.75|1884000
963806400000|2000-07-17 04:00:00|3112.5|3112.5|3121.875|3121.875|3168.75|3168.75|3093.75|3093.75|1946900
963892800000|2000-07-18 04:00:00|3087.5|3087.5|3118.75|3118.75|3150|3150|3081.25|3081.25|1306700
963979200000|2000-07-19 04:00:00|3112.5|3112.5|3131.25|3131.25|3137.5|3137.5|3100|3100|984400
964065600000|2000-07-20 04:00:00|3137.5|3137.5|3162.5|3162.5|3168.75|3168.75|3087.5|3087.5|1246700
964152000000|2000-07-21 04:00:00|3168.75|3168.75|3200|3200|3206.25|3206.25|3156.25|3156.25|1645200
964411200000|2000-07-24 04:00:00|3206.25|3206.25|3131.25|3131.25|3225|3225|3118.75|3118.75|1334000
964497600000|2000-07-25 04:00:00|3150|3150|3118.75|3118.75|3150|3150|3056.25|3056.25|1071400
964584000000|2000-07-26 04:00:00|3100|3100|3081.25|3081.25|3125|3125|3062.5|3062.5|1683600
964670400000|2000-07-27 04:00:00|3150|3150|3181.25|3181.25|3193.75|3193.75|3137.5|3137.5|1264000
964756800000|2000-07-28 04:00:00|3200|3200|3162.5|3162.5|3200|3200|3125|3125|2421200
965016000000|2000-07-31 04:00:00|3137.5|3137.5|3118.75|3118.75|3168.75|3168.75|3087.5|3087.5|2472300
965102400000|2000-08-01 04:00:00|3131.25|3131.25|3093.75|3093.75|3131.25|3131.25|3018.75|3018.75|2334300
965188800000|2000-08-02 04:00:00|3062.5|3062.5|3131.25|3131.25|3131.25|3131.25|3056.25|3056.25|1320200
965275200000|2000-08-03 04:00:00|3168.75|3168.75|3106.25|3106.25|3181.25|3181.25|3081.25|3081.25|1784000
965361600000|2000-08-04 04:00:00|3106.25|3106.25|3200|3200|3218.75|3218.75|3081.25|3081.25|1712200
965620800000|2000-08-07 04:00:00|3193.75|3193.75|3187.5|3187.5|3237.5|3237.5|3168.75|3168.75|1552800
965707200000|2000-08-08 04:00:00|3218.75|3218.75|3287.5|3287.5|3287.5|3287.5|3200|3200|1621700
965793600000|2000-08-09 04:00:00|3256.25|3256.25|3225|3225|3268.75|3268.75|3181.25|3181.25|1410600
965880000000|2000-08-10 04:00:00|3218.75|3218.75|3212.5|3212.5|3237.5|3237.5|3206.25|3206.25|967000
965966400000|2000-08-11 04:00:00|3275|3275|3425|3425|3450|3450|3250|3250|3671900
966225600000|2000-08-14 04:00:00|3425|3425|3418.75|3418.75|3468.75|3468.75|3375|3375|2269200
966312000000|2000-08-15 04:00:00|3400|3400|3287.5|3287.5|3406.25|3406.25|3287.5|3287.5|2338300
966398400000|2000-08-16 04:00:00|3293.75|3293.75|3306.25|3306.25|3325|3325|3287.5|3287.5|1932900
966484800000|2000-08-17 04:00:00|3350|3350|3350|3350|3418.75|3418.75|3331.25|3331.25|2154900
966571200000|2000-08-18 04:00:00|3400|3400|3450|3450|3468.75|3468.75|3381.25|3381.25|1619000
966830400000|2000-08-21 04:00:00|3456.25|3456.25|3418.75|3418.75|3456.25|3456.25|3362.5|3362.5|1009000
966916800000|2000-08-22 04:00:00|3450|3450|3456.25|3456.25|3456.25|3456.25|3393.75|3393.75|970800
967003200000|2000-08-23 04:00:00|3425|3425|3518.75|3518.75|3581.25|3581.25|3381.25|3381.25|2455400
967089600000|2000-08-24 04:00:00|3500|3500|3600|3600|3600|3600|3375|3375|1340700
967176000000|2000-08-25 04:00:00|3525|3525|3468.75|3468.75|3525|3525|3412.5|3412.5|1294400
967435200000|2000-08-28 04:00:00|3431.25|3431.25|3368.75|3368.75|3443.75|3443.75|3368.75|3368.75|1325900
967521600000|2000-08-29 04:00:00|3362.5|3362.5|3387.5|3387.5|3418.75|3418.75|3312.5|3312.5|1804100
967608000000|2000-08-30 04:00:00|3393.75|3393.75|3356.25|3356.25|3400|3400|3356.25|3356.25|1232900
967694400000|2000-08-31 04:00:00|3300|3300|3289.453|3289.453|3375|3375|3268.75|3268.75|2274300
967780800000|2000-09-01 04:00:00|3293.75|3293.75|3343.75|3343.75|3362.5|3362.5|3275|3275|1524900
968126400000|2000-09-05 04:00:00|3381.25|3381.25|3393.75|3393.75|3412.5|3412.5|3337.5|3337.5|1610200
968212800000|2000-09-06 04:00:00|3418.75|3418.75|3356.25|3356.25|3425|3425|3350|3350|1600100
968299200000|2000-09-07 04:00:00|3362.5|3362.5|3362.5|3362.5|3412.5|3412.5|3343.75|3343.75|2294400
968385600000|2000-09-08 04:00:00|3412.5|3412.5|3518.75|3518.75|3525|3525|3393.75|3393.75|2104800
968644800000|2000-09-11 04:00:00|3518.75|3518.75|3575|3575|3600|3600|3512.5|3512.5|2055500
968731200000|2000-09-12 04:00:00|3600|3600|3787.5|3787.5|3787.5|3787.5|3600|3600|3447000
968817600000|2000-09-13 04:00:00|3731.25|3731.25|3787.5|3787.5|3900|3900|3700|3700|3875800
968904000000|2000-09-14 04:00:00|3818.75|3818.75|3837.5|3837.5|3868.75|3868.75|3743.75|3743.75|2151700
968990400000|2000-09-15 04:00:00|3837.5|3837.5|3818.75|3818.75|3837.5|3837.5|3768.75|3768.75|2144700
969249600000|2000-09-18 04:00:00|3843.75|3843.75|3800|3800|3843.75|3843.75|3787.5|3787.5|1795800
969336000000|2000-09-19 04:00:00|3675|3675|3750|3750|3825|3825|3650|3650|1612000
969422400000|2000-09-20 04:00:00|3775|3775|3800|3800|3806.25|3806.25|3737.5|3737.5|1866100
969508800000|2000-09-21 04:00:00|3825|3825|3900|3900|3925|3925|3818.75|3818.75|2732700
969595200000|2000-09-22 04:00:00|3918.75|3918.75|3956.25|3956.25|3956.25|3956.25|3893.75|3893.75|2029800
969854400000|2000-09-25 04:00:00|3875|3875|3818.75|3818.75|3881.25|3881.25|3750|3750|3493000
969940800000|2000-09-26 04:00:00|3750|3750|3768.75|3768.75|3793.75|3793.75|3718.75|3718.75|1989100
970027200000|2000-09-27 04:00:00|3775|3775|3762.5|3762.5|3831.25|3831.25|3743.75|3743.75|1618200
970113600000|2000-09-28 04:00:00|3762.5|3762.5|3799.609|3799.609|3850|3850|3762.5|3762.5|1835100
970200000000|2000-09-29 04:00:00|3750|3750|3793.75|3793.75|3818.75|3818.75|3750|3750|2509800
970459200000|2000-10-02 04:00:00|3743.75|3743.75|3712.5|3712.5|3775|3775|3675|3675|1945100
970545600000|2000-10-03 04:00:00|3681.25|3681.25|3712.5|3712.5|3725|3725|3681.25|3681.25|1757400
970632000000|2000-10-04 04:00:00|3725|3725|3775|3775|3793.75|3793.75|3718.75|3718.75|2462100
970718400000|2000-10-05 04:00:00|3731.25|3731.25|3918.75|3918.75|3918.75|3918.75|3725|3725|2201500
970804800000|2000-10-06 04:00:00|3875|3875|3787.5|3787.5|3900|3900|3762.5|3762.5|1978200
971064000000|2000-10-09 04:00:00|3793.75|3793.75|3800|3800|3837.5|3837.5|3787.5|3787.5|1234700
971150400000|2000-10-10 04:00:00|3875|3875|3912.5|3912.5|3912.5|3912.5|3812.5|3812.5|1971400
971236800000|2000-10-11 04:00:00|3937.5|3937.5|3968.75|3968.75|4012.5|4012.5|3918.75|3918.75|2721400
971323200000|2000-10-12 04:00:00|3968.75|3968.75|3962.5|3962.5|4000|4000|3931.25|3931.25|2404300
971409600000|2000-10-13 04:00:00|3950|3950|3912.5|3912.5|3962.5|3962.5|3900|3900|2732900
971668800000|2000-10-16 04:00:00|3937.5|3937.5|4012.5|4012.5|4025|4025|3925|3925|1695500
971755200000|2000-10-17 04:00:00|4050|4050|4037.5|4037.5|4081.25|4081.25|4012.5|4012.5|2053200
971841600000|2000-10-18 04:00:00|4050|4050|4162.5|4162.5|4175|4175|4000|4000|2964400
971928000000|2000-10-19 04:00:00|4050|4050|4000|4000|4106.25|4106.25|3975|3975|3179000
972014400000|2000-10-20 04:00:00|4000|4000|3931.25|3931.25|4025|4025|3900|3900|2039100
972273600000|2000-10-23 04:00:00|3943.75|3943.75|4043.75|4043.75|4062.5|4062.5|3931.25|3931.25|1922600
972360000000|2000-10-24 04:00:00|4100|4100|4200|4200|4200|4200|4081.25|4081.25|3011700
972446400000|2000-10-25 04:00:00|4150|4150|4025|4025|4150|4150|4025|4025|2285200
972532800000|2000-10-26 04:00:00|4062.5|4062.5|4175|4175|4218.75|4218.75|4062.5|4062.5|2189800
972619200000|2000-10-27 04:00:00|4162.5|4162.5|4312.5|4312.5|4318.75|4318.75|4125|4125|2949500
972882000000|2000-10-30 05:00:00|4318.75|4318.75|4437.5|4437.5|4506.25|4506.25|4250|4250|3589800
972968400000|2000-10-31 05:00:00|4425|4425|4562.5|4562.5|4575|4575|4381.25|4381.25|2650300
973054800000|2000-11-01 05:00:00|4406.25|4406.25|4393.75|4393.75|4443.75|4443.75|4356.25|4356.25|3837700
973141200000|2000-11-02 05:00:00|4300|4300|4418.75|4418.75|4418.75|4418.75|4175|4175|4616400
973227600000|2000-11-03 05:00:00|4350|4350|4400|4400|4400|4400|4206.25|4206.25|3073800
973486800000|2000-11-06 05:00:00|4337.5|4337.5|4393.75|4393.75|4393.75|4393.75|4281.25|4281.25|1800700
973573200000|2000-11-07 05:00:00|4375|4375|4325|4325|4375|4375|4275|4275|2098400
973659600000|2000-11-08 05:00:00|4300|4300|4287.5|4287.5|4306.25|4306.25|4237.5|4237.5|1606700
973746000000|2000-11-09 05:00:00|4293.75|4293.75|4306.25|4306.25|4337.5|4337.5|4250|4250|2860500
973832400000|2000-11-10 05:00:00|4300|4300|4287.5|4287.5|4343.75|4343.75|4256.25|4256.25|1813800
974091600000|2000-11-13 05:00:00|4275|4275|4293.75|4293.75|4350|4350|4200|4200|2021400
974178000000|2000-11-14 05:00:00|4225|4225|4287.5|4287.5|4318.75|4318.75|4175|4175|3289200
974264400000|2000-11-15 05:00:00|4287.5|4287.5|4231.25|4231.25|4306.25|4306.25|4181.25|4181.25|2268100
974350800000|2000-11-16 05:00:00|4231.25|4231.25|4187.5|4187.5|4250|4250|4168.75|4168.75|2194200
974437200000|2000-11-17 05:00:00|4175|4175|4131.25|4131.25|4181.25|4181.25|4100|4100|2222300
974696400000|2000-11-20 05:00:00|4131.25|4131.25|4125|4125|4168.75|4168.75|4112.5|4112.5|1277600
974782800000|2000-11-21 05:00:00|4143.75|4143.75|4175|4175|4193.75|4193.75|4112.5|4112.5|2021600
974869200000|2000-11-22 05:00:00|4150|4150|4387.5|4387.5|4400|4400|4143.75|4143.75|3683900
975042000000|2000-11-24 05:00:00|4387.5|4387.5|4312.5|4312.5|4393.75|4393.75|4250|4250|1137500
975301200000|2000-11-27 05:00:00|4300|4300|4500|4500|4562.5|4562.5|4300|4300|3590400
975387600000|2000-11-28 05:00:00|4525|4525|4518.75|4518.75|4550|4550|4431.25|4431.25|2390600
975474000000|2000-11-29 05:00:00|4531.25|4531.25|4456.25|4456.25|4556.25|4556.25|4356.25|4356.25|2293300
975560400000|2000-11-30 05:00:00|4406.25|4406.25|4456.25|4456.25|4512.5|4512.5|4375|4375|2421100
975646800000|2000-12-01 05:00:00|4412.5|4412.5|4325|4325|4443.75|4443.75|4237.5|4237.5|2516600
975906000000|2000-12-04 05:00:00|4150|4150|4275|4275|4287.5|4287.5|4112.5|4112.5|2295000
975992400000|2000-12-05 05:00:00|4206.25|4206.25|3993.75|3993.75|4225|4225|3937.5|3937.5|5061600
976078800000|2000-12-06 05:00:00|3912.5|3912.5|3806.25|3806.25|3968.75|3968.75|3756.25|3756.25|4211000
976165200000|2000-12-07 05:00:00|3750|3750|4000|4000|4050|4050|3750|3750|3442000
976251600000|2000-12-08 05:00:00|3918.75|3918.75|3981.25|3981.25|4043.75|4043.75|3862.5|3862.5|2972000
976510800000|2000-12-11 05:00:00|3925|3925|3725|3725|3975|3975|3725|3725|2751900
976597200000|2000-12-12 05:00:00|3743.75|3743.75|3918.75|3918.75|3956.25|3956.25|3731.25|3731.25|2423100
976683600000|2000-12-13 05:00:00|4100|4100|4006.25|4006.25|4112.5|4112.5|3987.5|3987.5|2035700
976770000000|2000-12-14 05:00:00|4100|4100|4043.75|4043.75|4100|4100|3981.25|3981.25|1918200
976856400000|2000-12-15 05:00:00|4018.75|4018.75|4031.25|4031.25|4106.25|4106.25|4012.5|4012.5|3115200
977115600000|2000-12-18 05:00:00|4068.75|4068.75|3975|3975|4100|4100|3900|3900|1654400
977202000000|2000-12-19 05:00:00|3975|3975|3912.5|3912.5|3993.75|3993.75|3893.75|3893.75|1772300
977288400000|2000-12-20 05:00:00|3862.5|3862.5|4050|4050|4100|4100|3843.75|3843.75|3063900
977374800000|2000-12-21 05:00:00|4062.5|4062.5|4156.25|4156.25|4231.25|4231.25|4050|4050|2619200
977461200000|2000-12-22 05:00:00|4118.75|4118.75|4106.25|4106.25|4175|4175|3987.5|3987.5|2610400
977806800000|2000-12-26 05:00:00|4081.25|4081.25|4075|4075|4137.5|4137.5|4012.5|4012.5|1000100
977893200000|2000-12-27 05:00:00|4075|4075|4137.5|4137.5|4193.75|4193.75|4050|4050|1366300
977979600000|2000-12-28 05:00:00|4193.75|4193.75|4243.75|4243.75|4256.25|4256.25|4156.25|4156.25|1271500
978066000000|2000-12-29 05:00:00|4287.5|4287.5|4181.25|4181.25|4287.5|4287.5|4168.75|4168.75|1459700
978411600000|2001-01-02 05:00:00|4050|4050|4081.25|4081.25|4087.5|4087.5|3950|3950|2900100
978498000000|2001-01-03 05:00:00|4081.25|4081.25|3925|3925|4081.25|4081.25|3825|3825|5268100
978584400000|2001-01-04 05:00:00|3800|3800|3731.25|3731.25|3868.75|3868.75|3537.5|3537.5|8586300
978670800000|2001-01-05 05:00:00|3731.25|3731.25|3800|3800|3812.5|3812.5|3662.5|3662.5|2431400
978930000000|2001-01-08 05:00:00|3831.25|3831.25|3831.25|3831.25|3893.75|3893.75|3725|3725|3379300
979016400000|2001-01-09 05:00:00|3812.5|3812.5|3775|3775|3850|3850|3731.25|3731.25|2214300
979102800000|2001-01-10 05:00:00|3793.75|3793.75|3881.25|3881.25|3900|3900|3725|3725|2685800
979189200000|2001-01-11 05:00:00|3918.75|3918.75|3725|3725|3918.75|3918.75|3656.25|3656.25|3556100
979275600000|2001-01-12 05:00:00|3800|3800|3793.75|3793.75|3850|3850|3743.75|3743.75|2552100
979621200000|2001-01-16 05:00:00|3850|3850|3862.5|3862.5|3900|3900|3825|3825|1863100
979707600000|2001-01-17 05:00:00|3856.25|3856.25|3881.25|3881.25|3893.75|3893.75|3825|3825|1970300
979794000000|2001-01-18 05:00:00|3812.5|3812.5|3831.25|3831.25|3875|3875|3800|3800|2446000
979880400000|2001-01-19 05:00:00|3737.5|3737.5|3687.5|3687.5|3762.5|3762.5|3650|3650|4392100
980139600000|2001-01-22 05:00:00|3587.5|3587.5|3825|3825|3825|3825|3587.5|3587.5|3945100
980226000000|2001-01-23 05:00:00|3743.75|3743.75|3818.75|3818.75|3850|3850|3725|3725|2878900
980312400000|2001-01-24 05:00:00|3762.5|3762.5|3856.25|3856.25|3868.75|3868.75|3762.5|3762.5|2155100
980398800000|2001-01-25 05:00:00|3856.25|3856.25|3956.25|3956.25|3975|3975|3831.25|3831.25|2076200
980485200000|2001-01-26 05:00:00|3968.75|3968.75|3931.25|3931.25|3987.5|3987.5|3906.25|3906.25|1619700
980744400000|2001-01-29 05:00:00|3901|3901|3936|3936|3985|3985|3888|3888|1232600
980830800000|2001-01-30 05:00:00|3961|3961|4001|4001|4005|4005|3940|3940|1881400
980917200000|2001-01-31 05:00:00|4000|4000|4094|4094|4094|4094|3993|3993|2478100
981003600000|2001-02-01 05:00:00|4112|4112|4195|4195|4199|4199|4073|4073|2762100
981090000000|2001-02-02 05:00:00|4299|4299|4218|4218|4299|4299|4180|4180|2653000
981349200000|2001-02-05 05:00:00|4218|4218|4109|4109|4234|4234|4092|4092|1977400
981435600000|2001-02-06 05:00:00|4175|4175|4108|4108|4178|4178|4085|4085|1970000
981522000000|2001-02-07 05:00:00|4133|4133|4285|4285|4290|4290|4117|4117|1905200
981608400000|2001-02-08 05:00:00|4275|4275|4185|4185|4276|4276|4172|4172|2122200
981694800000|2001-02-09 05:00:00|4185|4185|4142|4142|4234|4234|4129|4129|1715400
981954000000|2001-02-12 05:00:00|4145|4145|4155|4155|4160|4160|4082|4082|1389100
982040400000|2001-02-13 05:00:00|4090|4090|4200|4200|4200|4200|4065|4065|1734300
982126800000|2001-02-14 05:00:00|4160|4160|4240|4240|4245|4245|4144|4144|1658100
982213200000|2001-02-15 05:00:00|4165|4165|4260|4260|4260|4260|4156|4156|1538300
982299600000|2001-02-16 05:00:00|4290|4290|4369|4369|4400|4400|4279|4279|2989100
982645200000|2001-02-20 05:00:00|4302|4302|4395|4395|4450|4450|4301|4301|3278100
982731600000|2001-02-21 05:00:00|4345|4345|4282|4282|4425|4425|4282|4282|3564900
982818000000|2001-02-22 05:00:00|4283|4283|4285|4285|4334|4334|4210|4210|3400400
982904400000|2001-02-23 05:00:00|4260|4260|4280|4280|4321|4321|4251|4251|3031200
983163600000|2001-02-26 05:00:00|4290|4290|4403|4403|4418|4418|4261|4261|2589100
983250000000|2001-02-27 05:00:00|4385|4385|4421|4421|4435|4435|4352|4352|2548100
983336400000|2001-02-28 05:00:00|4446|4446|4432|4432|4500|4500|4350|4350|3599200
983422800000|2001-03-01 05:00:00|4375|4375|4337|4337|4473|4473|4311|4311|2506500
983509200000|2001-03-02 05:00:00|4325|4325|4433|4433|4450|4450|4306|4306|1995000
983768400000|2001-03-05 05:00:00|4458|4458|4364|4364|4458|4458|4358|4358|1885300
983854800000|2001-03-06 05:00:00|4350|4350|4387|4387|4390|4390|4325|4325|3035200
983941200000|2001-03-07 05:00:00|4386|4386|4474|4474|4474|4474|4380|4380|2820000
984027600000|2001-03-08 05:00:00|4480|4480|4527|4527|4529|4529|4467|4467|3826400
984114000000|2001-03-09 05:00:00|4505|4505|4456|4456|4506|4506|4423|4423|2059800
984373200000|2001-03-12 05:00:00|4452|4452|4421|4421|4485|4485|4407|4407|2015500
984459600000|2001-03-13 05:00:00|4421|4421|4289|4289|4425|4425|4200|4200|3673800
984546000000|2001-03-14 05:00:00|4125|4125|4222|4222|4325|4325|4118|4118|2483800
984632400000|2001-03-15 05:00:00|4225|4225|4201|4201|4225|4225|4100|4100|3182000
984718800000|2001-03-16 05:00:00|4176|4176|4154|4154|4215|4215|4126|4126|3686900
984978000000|2001-03-19 05:00:00|4154|4154|4161|4161|4173|4173|4067|4067|2307300
985064400000|2001-03-20 05:00:00|4080|4080|4100|4100|4205|4205|4080|4080|2380800
985150800000|2001-03-21 05:00:00|4051|4051|4050|4050|4090|4090|4028|4028|2921000
985237200000|2001-03-22 05:00:00|4039|4039|3963|3963|4039|4039|3856|3856|4320500
985323600000|2001-03-23 05:00:00|3952|3952|4078|4078|4086|4086|3908|3908|3509200
985582800000|2001-03-26 05:00:00|4055|4055|3956|3956|4062|4062|3856|3856|5204000
985669200000|2001-03-27 05:00:00|3965|3965|4025|4025|4029|4029|3955|3955|3427000
985755600000|2001-03-28 05:00:00|3975|3975|4023|4023|4050|4050|3963|3963|2761800
985842000000|2001-03-29 05:00:00|4023|4023|4030|4030|4065|4065|3930|3930|2210900
985928400000|2001-03-30 05:00:00|4070|4070|4080|4080|4099|4099|4025|4025|2700300
986184000000|2001-04-02 04:00:00|4070|4070|4068|4068|4084|4084|4025|4025|2108600
986270400000|2001-04-03 04:00:00|4033|4033|4000|4000|4049|4049|3972|3972|3782900
986356800000|2001-04-04 04:00:00|3975|3975|3996|3996|4040|4040|3926|3926|3351600
986443200000|2001-04-05 04:00:00|4045|4045|4010|4010|4045|4045|3955|3955|2373300
986529600000|2001-04-06 04:00:00|4010|4010|3995|3995|4023|4023|3947|3947|1897400
986788800000|2001-04-09 04:00:00|4020|4020|3912|3912|4035|4035|3880|3880|1928700
986875200000|2001-04-10 04:00:00|3912|3912|4011|4011|4070|4070|3713|3713|1869200
986961600000|2001-04-11 04:00:00|3986|3986|3941|3941|4030|4030|3896|3896|3400200
987048000000|2001-04-12 04:00:00|3980|3980|4000|4000|4023|4023|3951|3951|2033000
987393600000|2001-04-16 04:00:00|4000|4000|4005|4005|4035|4035|3962|3962|1286900
987480000000|2001-04-17 04:00:00|4000|4000|4066|4066|4079|4079|3970|3970|2242000
987566400000|2001-04-18 04:00:00|4075|4075|4045|4045|4120|4120|3993|3993|3493200
987652800000|2001-04-19 04:00:00|4045|4045|4105|4105|4127|4127|3990|3990|3073100
987739200000|2001-04-20 04:00:00|4075|4075|4096|4096|4105|4105|4051|4051|2940600
987998400000|2001-04-23 04:00:00|4137|4137|4115|4115|4140|4140|4077|4077|1723000
988084800000|2001-04-24 04:00:00|4139|4139|4110|4110|4139|4139|4100|4100|2049900
988171200000|2001-04-25 04:00:00|4100|4100|4127|4127|4154|4154|4075|4075|1760300
988257600000|2001-04-26 04:00:00|4125|4125|4186|4186|4235|4235|4105|4105|2000900
988344000000|2001-04-27 04:00:00|4186|4186|4295|4295|4309|4309|4186|4186|1856000
988603200000|2001-04-30 04:00:00|4340|4340|4278|4278|4344|4344|4260|4260|2251500
988689600000|2001-05-01 04:00:00|4265|4265|4430|4430|4430|4430|4262|4262|2910100
988776000000|2001-05-02 04:00:00|4420|4420|4298|4298|4421|4421|4283|4283|3499600
988862400000|2001-05-03 04:00:00|4291|4291|4242|4242|4303|4303|4206|4206|1886500
988948800000|2001-05-04 04:00:00|4265|4265|4275|4275|4280|4280|4180|4180|1357900
989208000000|2001-05-07 04:00:00|4260|4260|4175|4175|4288|4288|4154|4154|1715000
989294400000|2001-05-08 04:00:00|4189|4189|4132|4132|4194|4194|4085|4085|2331900
989380800000|2001-05-09 04:00:00|4100|4100|4158|4158|4179|4179|4095|4095|1785600
989467200000|2001-05-10 04:00:00|4162|4162|4108|4108|4163|4163|3970|3970|3886400
989553600000|2001-05-11 04:00:00|4075|4075|4039|4039|4153|4153|4005|4005|1969600
989812800000|2001-05-14 04:00:00|4039|4039|4100|4100|4100|4100|3992|3992|1736900
989899200000|2001-05-15 04:00:00|4075|4075|4040|4040|4090|4090|4001|4001|1928100
989985600000|2001-05-16 04:00:00|4016|4016|4048|4048|4059|4059|3999|3999|2529400
990072000000|2001-05-17 04:00:00|4048|4048|4059|4059|4090|4090|4006|4006|2245500
990158400000|2001-05-18 04:00:00|4034|4034|4072|4072|4077|4077|4017|4017|2565200
990417600000|2001-05-21 04:00:00|4099|4099|4119|4119|4122|4122|4055|4055|1836100
990504000000|2001-05-22 04:00:00|4110|4110|4073|4073|4130|4130|4059|4059|2352200
990590400000|2001-05-23 04:00:00|4070|4070|4035|4035|4115|4115|4025|4025|2241200
990676800000|2001-05-24 04:00:00|4035|4035|4029|4029|4079|4079|4018|4018|2568900
990763200000|2001-05-25 04:00:00|4027|4027|4049|4049|4100|4100|4027|4027|1504600
991108800000|2001-05-29 04:00:00|3950|3950|3973|3973|4000|4000|3936|3936|3604900
991195200000|2001-05-30 04:00:00|3955|3955|4015|4015|4034|4034|3951|3951|2626100
991281600000|2001-05-31 04:00:00|3985|3985|4019|4019|4074|4074|3985|3985|2132400
991368000000|2001-06-01 04:00:00|3994|3994|4001|4001|4013|4013|3971|3971|1360600
991627200000|2001-06-04 04:00:00|3960|3960|4028|4028|4028|4028|3956|3956|1672200
991713600000|2001-06-05 04:00:00|4020|4020|4060|4060|4064|4064|3999|3999|1870000
991800000000|2001-06-06 04:00:00|4010|4010|4075|4075|4099|4099|4010|4010|1612100
991886400000|2001-06-07 04:00:00|4095|4095|4089|4089|4099|4099|4072|4072|1365300
991972800000|2001-06-08 04:00:00|4088|4088|4075|4075|4097|4097|4071|4071|991400
992232000000|2001-06-11 04:00:00|4076|4076|4032|4032|4085|4085|4005|4005|2170300
992318400000|2001-06-12 04:00:00|3995|3995|4070|4070|4084|4084|3995|3995|1820600
992404800000|2001-06-13 04:00:00|4071|4071|4100|4100|4108|4108|4060|4060|2182800
992491200000|2001-06-14 04:00:00|4100|4100|4115|4115|4140|4140|4080|4080|1622800
992577600000|2001-06-15 04:00:00|4000|4000|4010|4010|4065|4065|3966|3966|6814300
992836800000|2001-06-18 04:00:00|4089|4089|4148|4148|4186|4186|4060|4060|4048000
992923200000|2001-06-19 04:00:00|4160|4160|4185|4185|4199|4199|4102|4102|1783300
993009600000|2001-06-20 04:00:00|4198|4198|4181|4181|4240|4240|4156|4156|2131600
993096000000|2001-06-21 04:00:00|4156|4156|4185|4185|4191|4191|4142|4142|2656400
993182400000|2001-06-22 04:00:00|4170|4170|4101|4101|4171|4171|4074|4074|1769500
993441600000|2001-06-25 04:00:00|3800|3800|3725|3725|3801|3801|3631|3631|11787400
993528000000|2001-06-26 04:00:00|3675|3675|3680|3680|3775|3775|3595|3595|5454900
993614400000|2001-06-27 04:00:00|3625|3625|3504|3504|3626|3626|3480|3480|13467100
993700800000|2001-06-28 04:00:00|3500|3500|3486|3486|3511|3511|3450|3450|6657100
993787200000|2001-06-29 04:00:00|3486|3486|3446|3446|3514|3514|3411|3411|4597700
994046400000|2001-07-02 04:00:00|3405|3405|3400|3400|3438|3438|3387|3387|4605900
994132800000|2001-07-03 04:00:00|3365|3365|3410|3410|3410|3410|3335|3335|4070500
994305600000|2001-07-05 04:00:00|3400|3400|3425|3425|3450|3450|3372|3372|3852400
994392000000|2001-07-06 04:00:00|3400|3400|3401|3401|3502|3502|3390|3390|3568500
994651200000|2001-07-09 04:00:00|3401|3401|3394|3394|3415|3415|3336|3336|3479500
994737600000|2001-07-10 04:00:00|3340|3340|3309|3309|3357|3357|3253|3253|6140600
994824000000|2001-07-11 04:00:00|3263|3263|3240|3240|3315.5|3315.5|3215|3215|3240700
994910400000|2001-07-12 04:00:00|3200|3200|3199|3199|3214|3214|3174|3174|7482100
994996800000|2001-07-13 04:00:00|3200|3200|3189|3189|3200|3200|3165|3165|2690000
995256000000|2001-07-16 04:00:00|3176|3176|3143|3143|3190|3190|3125|3125|3574600
995342400000|2001-07-17 04:00:00|3120|3120|3154|3154|3155|3155|3100|3100|3891200
995428800000|2001-07-18 04:00:00|3189|3189|3199|3199|3242|3242|3175|3175|3342300
995515200000|2001-07-19 04:00:00|3240|3240|3285|3285|3333|3333|3226|3226|3600100
995601600000|2001-07-20 04:00:00|3284|3284|3344|3344|3370|3370|3274|3274|2147900
995860800000|2001-07-23 04:00:00|3315|3315|3275|3275|3339|3339|3265|3265|1912300
995947200000|2001-07-24 04:00:00|3325|3325|3324|3324|3393|3393|3306|3306|2867600
996033600000|2001-07-25 04:00:00|3370|3370|3315|3315|3370|3370|3261|3261|2279400
996120000000|2001-07-26 04:00:00|3290|3290|3310|3310|3352|3352|3246|3246|3212100
996206400000|2001-07-27 04:00:00|3310|3310|3325|3325|3350|3350|3275|3275|1969400
996465600000|2001-07-30 04:00:00|3350|3350|3352|3352|3380|3380|3325|3325|1997300
996552000000|2001-07-31 04:00:00|3377|3377|3370|3370|3445|3445|3359|3359|2844600
996638400000|2001-08-01 04:00:00|3350|3350|3335|3335|3351|3351|3301|3301|2525900
996724800000|2001-08-02 04:00:00|3500|3500|3557|3557|3599|3599|3471|3471|5353500
996811200000|2001-08-03 04:00:00|3575|3575|3590|3590|3596|3596|3535|3535|2933000
997070400000|2001-08-06 04:00:00|3593|3593|3574|3574|3625|3625|3569|3569|2411300
997156800000|2001-08-07 04:00:00|3570|3570|3600|3600|3608|3608|3520|3520|2456500
997243200000|2001-08-08 04:00:00|3575|3575|3591|3591|3650|3650|3552|3552|2562800
997329600000|2001-08-09 04:00:00|3664|3664|3697|3697|3700|3700|3619|3619|2824400
997416000000|2001-08-10 04:00:00|3695|3695|3732|3732|3749|3749|3614|3614|2605000
997675200000|2001-08-13 04:00:00|3732|3732|3672|3672|3745|3745|3641|3641|2333000
997761600000|2001-08-14 04:00:00|3689|3689|3609|3609|3695|3695|3600|3600|2914200
997848000000|2001-08-15 04:00:00|3639|3639|3647|3647|3649|3649|3590|3590|3371700
997934400000|2001-08-16 04:00:00|3625|3625|3641|3641|3649|3649|3600|3600|1944400
998020800000|2001-08-17 04:00:00|3610|3610|3601|3601|3628|3628|3577|3577|1733100
998280000000|2001-08-20 04:00:00|3602|3602|3670|3670|3673|3673|3601|3601|1697400
998366400000|2001-08-21 04:00:00|3658|3658|3550|3550|3665|3665|3541|3541|2368000
998452800000|2001-08-22 04:00:00|3550|3550|3590|3590|3622|3622|3490|3490|2971400
998539200000|2001-08-23 04:00:00|3555|3555|3520|3520|3597|3597|3510|3510|2643300
998625600000|2001-08-24 04:00:00|3545|3545|3625|3625|3651|3651|3520|3520|1434500
998884800000|2001-08-27 04:00:00|3597|3597|3531|3531|3603|3603|3520|3520|1700800
998971200000|2001-08-28 04:00:00|3527|3527|3525|3525|3550|3550|3522|3522|1148700
999057600000|2001-08-29 04:00:00|3525|3525|3488|3488|3538|3538|3476|3476|1818000
999144000000|2001-08-30 04:00:00|3500|3500|3486|3486|3575|3575|3475|3475|2126000
999230400000|2001-08-31 04:00:00|3486|3486|3435|3435|3518|3518|3421|3421|1974200
999576000000|2001-09-04 04:00:00|3410|3410|3499|3499|3539|3539|3410|3410|2727900
999662400000|2001-09-05 04:00:00|3545|3545|3548|3548|3595|3595|3520|3520|4508200
999748800000|2001-09-06 04:00:00|3548|3548|3495|3495|3551|3551|3457|3457|2243700
999835200000|2001-09-07 04:00:00|3509|3509|3457|3457|3522|3522|3434|3434|3974000
1000094400000|2001-09-10 04:00:00|3385|3385|3425|3425|3444|3444|3346|3346|2210900
1000699200000|2001-09-17 04:00:00|3310|3310|3276|3276|3383|3383|3255|3255|5223300
1000785600000|2001-09-18 04:00:00|3285|3285|3300|3300|3340|3340|3251|3251|2569000
1000872000000|2001-09-19 04:00:00|3300|3300|3284|3284|3378|3378|3035|3035|4676800
1000958400000|2001-09-20 04:00:00|3250|3250|3205|3205|3250|3250|3145|3145|4424800
1001044800000|2001-09-21 04:00:00|2890|2890|3180|3180|3304|3304|2870|2870|6844400
1001304000000|2001-09-24 04:00:00|3290|3290|3260|3260|3315|3315|3200|3200|2873200
1001390400000|2001-09-25 04:00:00|3285|3285|3260|3260|3296|3296|3203|3203|2701800
1001476800000|2001-09-26 04:00:00|3283|3283|3268|3268|3318|3318|3252|3252|2452600
1001563200000|2001-09-27 04:00:00|3318|3318|3400|3400|3500|3500|3258|3258|2912300
1001649600000|2001-09-28 04:00:00|3410|3410|3443|3443|3494|3494|3344|3344|3655100
1001908800000|2001-10-01 04:00:00|3443|3443|3446|3446|3463|3463|3305|3305|3063300
1001995200000|2001-10-02 04:00:00|3396|3396|3542|3542|3570|3570|3393|3393|2565400
1002081600000|2001-10-03 04:00:00|3520|3520|3535|3535|3600|3600|3484|3484|3216300
1002168000000|2001-10-04 04:00:00|3490|3490|3465|3465|3590|3590|3430|3430|2891000
1002254400000|2001-10-05 04:00:00|3466|3466|3512|3512|3527|3527|3460|3460|1754700
1002513600000|2001-10-08 04:00:00|3512|3512|3488|3488|3585|3585|3465|3465|1372900
1002600000000|2001-10-09 04:00:00|3420|3420|3396|3396|3450|3450|3370|3370|2700600
1002686400000|2001-10-10 04:00:00|3405|3405|3499|3499|3525|3525|3388|3388|2263300
1002772800000|2001-10-11 04:00:00|3495|3495|3508|3508|3550|3550|3490|3490|1945200
1002859200000|2001-10-12 04:00:00|3498|3498|3522|3522|3529|3529|3410|3410|1574500
1003118400000|2001-10-15 04:00:00|3500|3500|3490|3490|3519|3519|3441|3441|2014000
1003204800000|2001-10-16 04:00:00|3508|3508|3538|3538|3548|3548|3470|3470|1282000
1003291200000|2001-10-17 04:00:00|3540|3540|3460|3460|3549|3549|3432|3432|2086900
1003377600000|2001-10-18 04:00:00|3460|3460|3439|3439|3479|3479|3423|3423|1333700
1003464000000|2001-10-19 04:00:00|3439|3439|3415|3415|3465|3465|3400|3400|3170900
1003723200000|2001-10-22 04:00:00|3415|3415|3439|3439|3450|3450|3380|3380|2261400
1003809600000|2001-10-23 04:00:00|3452|3452|3443|3443|3487|3487|3416|3416|1238800
1003896000000|2001-10-24 04:00:00|3479|3479|3392|3392|3480|3480|3390|3390|1485300
1003982400000|2001-10-25 04:00:00|3315|3315|3403|3403|3417|3417|3300|3300|2543100
1004068800000|2001-10-26 04:00:00|3390|3390|3413|3413|3439|3439|3370|3370|1413000
1004331600000|2001-10-29 05:00:00|3395|3395|3328|3328|3400|3400|3318|3318|1828200
1004418000000|2001-10-30 05:00:00|3150|3150|3237|3237|3280|3280|3120|3120|6468000
1004504400000|2001-10-31 05:00:00|3250|3250|3238|3238|3300|3300|3222|3222|3268600
1004590800000|2001-11-01 05:00:00|3239|3239|3160|3160|3250|3250|3150|3150|4636500
1004677200000|2001-11-02 05:00:00|3190|3190|3130|3130|3245|3245|3125|3125|5685100
1004936400000|2001-11-05 05:00:00|3165|3165|3148|3148|3189|3189|3121|3121|3070900
1005022800000|2001-11-06 05:00:00|3148|3148|3168|3168|3168|3168|3100|3100|3268700
1005109200000|2001-11-07 05:00:00|3192|3192|3230|3230|3275|3275|3185|3185|2890200
1005195600000|2001-11-08 05:00:00|3250|3250|3213|3213|3320|3320|3213|3213|2100000
1005282000000|2001-11-09 05:00:00|3210|3210|3223|3223|3277|3277|3200|3200|1537100
1005541200000|2001-11-12 05:00:00|3210|3210|3248|3248|3296|3296|3180|3180|1938500
1005627600000|2001-11-13 05:00:00|3290|3290|3312|3312|3325|3325|3260|3260|2392800
1005714000000|2001-11-14 05:00:00|3375|3375|3451|3451|3480|3480|3361|3361|3475900
1005800400000|2001-11-15 05:00:00|3465|3465|3426|3426|3470|3470|3415|3415|2506300
1005886800000|2001-11-16 05:00:00|3445|3445|3428|3428|3460|3460|3402|3402|2197500
1006146000000|2001-11-19 05:00:00|3445|3445|3461|3461|3474|3474|3410|3410|1726700
1006232400000|2001-11-20 05:00:00|3461|3461|3455|3455|3479|3479|3408|3408|2267000
1006318800000|2001-11-21 05:00:00|3445|3445|3454|3454|3458|3458|3413|3413|1458200
1006491600000|2001-11-23 05:00:00|3450|3450|3501|3501|3509|3509|3450|3450|663700
1006750800000|2001-11-26 05:00:00|3500|3500|3511|3511|3539|3539|3481|3481|4168700
1006837200000|2001-11-27 05:00:00|3480|3480|3476|3476|3499|3499|3458|3458|2409000
1006923600000|2001-11-28 05:00:00|3476|3476|3419|3419|3481|3481|3344|3344|4094400
1007010000000|2001-11-29 05:00:00|3325|3325|3312|3312|3350|3350|3270|3270|3501500
1007096400000|2001-11-30 05:00:00|3310|3310|3300|3300|3320|3320|3255|3255|4174700
1007355600000|2001-12-03 05:00:00|3296|3296|3305|3305|3329|3329|3232|3232|2589800
1007442000000|2001-12-04 05:00:00|3300|3300|3301|3301|3310|3310|3260|3260|2670800
1007528400000|2001-12-05 05:00:00|3291|3291|3285|3285|3299|3299|3271|3271|2797600
1007614800000|2001-12-06 05:00:00|3260|3260|3295|3295|3322|3322|3227|3227|2812000
1007701200000|2001-12-07 05:00:00|3295|3295|3306|3306|3338|3338|3267|3267|1971400
1007960400000|2001-12-10 05:00:00|3306|3306|3196|3196|3306|3306|3195|3195|2987800
1008046800000|2001-12-11 05:00:00|3234|3234|3200|3200|3235|3235|3152|3152|3546600
1008133200000|2001-12-12 05:00:00|3200|3200|3098|3098|3221|3221|3072|3072|4886500
1008219600000|2001-12-13 05:00:00|3118|3118|3108|3108|3135|3135|3092|3092|4416300
1008306000000|2001-12-14 05:00:00|3125|3125|3132|3132|3147|3147|3101|3101|2648300
1008565200000|2001-12-17 05:00:00|3138|3138|3228|3228|3250|3250|3133|3133|3334000
1008651600000|2001-12-18 05:00:00|3297|3297|3289|3289|3318|3318|3246|3246|5452200
1008738000000|2001-12-19 05:00:00|3297|3297|3295|3295|3317|3317|3275|3275|2731200
1008824400000|2001-12-20 05:00:00|3320|3320|3350|3350|3350|3350|3302|3302|2248500
1008910800000|2001-12-21 05:00:00|3360|3360|3366|3366|3374|3374|3340|3340|3424400
1009170000000|2001-12-24 05:00:00|3366|3366|3365|3365|3380|3380|3350|3350|1220500
1009342800000|2001-12-26 05:00:00|3340|3340|3365|3365|3389|3389|3330|3330|1747900
1009429200000|2001-12-27 05:00:00|3366|3366|3389|3389|3391|3391|3350|3350|2017300
1009515600000|2001-12-28 05:00:00|3396|3396|3388|3388|3432|3432|3372|3372|1759400
1009774800000|2001-12-31 05:00:00|3375|3375|3366|3366|3386|3386|3350|3350|2404800
1009947600000|2002-01-02 05:00:00|3360|3360|3308|3308|3361|3361|3253|3253|3372900
1010034000000|2002-01-03 05:00:00|3350|3350|3441|3441|3479|3479|3350|3350|5229800
1010120400000|2002-01-04 05:00:00|3475|3475|3456|3456|3500|3500|3440|3440|5145800
1010379600000|2002-01-07 05:00:00|3548|3548|3488|3488|3560|3560|3480|3480|3406900
1010466000000|2002-01-08 05:00:00|3475|3475|3477|3477|3524|3524|3465|3465|2367000
1010552400000|2002-01-09 05:00:00|3475|3475|3515|3515|3563|3563|3470|3470|2560800
1010638800000|2002-01-10 05:00:00|3535|3535|3499|3499|3535|3535|3425|3425|2531900
1010725200000|2002-01-11 05:00:00|3485|3485|3440|3440|3515|3515|3424|3424|1769500
1010984400000|2002-01-14 05:00:00|3441|3441|3547|3547|3583|3583|3436|3436|2733100
1011070800000|2002-01-15 05:00:00|3547|3547|3514|3514|3550|3550|3478|3478|2152600
1011157200000|2002-01-16 05:00:00|3514|3514|3543|3543|3590|3590|3504|3504|2787700
1011243600000|2002-01-17 05:00:00|3521|3521|3554|3554|3568|3568|3497|3497|1846300
1011330000000|2002-01-18 05:00:00|3537|3537|3541|3541|3575|3575|3520|3520|1657600
1011675600000|2002-01-22 05:00:00|3549|3549|3625|3625|3652|3652|3541|3541|3392600
1011762000000|2002-01-23 05:00:00|3625|3625|3576|3576|3625|3625|3576|3576|2362500
1011848400000|2002-01-24 05:00:00|3580|3580|3657|3657|3670|3670|3570|3570|3467300
1011934800000|2002-01-25 05:00:00|3657|3657|3659|3659|3670|3670|3620|3620|1944900
1012194000000|2002-01-28 05:00:00|3674|3674|3666|3666|3694|3694|3642|3642|2318700
1012280400000|2002-01-29 05:00:00|3666|3666|3595|3595|3675|3675|3573|3573|4110000
1012366800000|2002-01-30 05:00:00|3595|3595|3629|3629|3643|3643|3502|3502|5279900
1012453200000|2002-01-31 05:00:00|3629|3629|3628|3628|3666|3666|3624|3624|2443500
1012539600000|2002-02-01 05:00:00|3638|3638|3554|3554|3654|3654|3550|3550|2509100
1012798800000|2002-02-04 05:00:00|3600|3600|3686|3686|3698|3698|3587|3587|4181500
1012885200000|2002-02-05 05:00:00|3688|3688|3785|3785|3792|3792|3640|3640|8308900
1012971600000|2002-02-06 05:00:00|3735|3735|3691|3691|3738|3738|3655|3655|3971200
1013058000000|2002-02-07 05:00:00|3695|3695|3699|3699|3732|3732|3690|3690|2353600
1013144400000|2002-02-08 05:00:00|3655|3655|3710|3710|3725|3725|3630|3630|2038100
1013403600000|2002-02-11 05:00:00|3708|3708|3770|3770|3777|3777|3702|3702|1734600
1013490000000|2002-02-12 05:00:00|3760|3760|3785|3785|3792|3792|3750|3750|2000700
1013576400000|2002-02-13 05:00:00|3785|3785|3805|3805|3847|3847|3775|3775|2092000
1013662800000|2002-02-14 05:00:00|3808|3808|3798|3798|3824|3824|3760|3760|1804300
1013749200000|2002-02-15 05:00:00|3798|3798|3761|3761|3798|3798|3751|3751|1847600
1014094800000|2002-02-19 05:00:00|3786|3786|3769|3769|3830|3830|3766|3766|2131000
1014181200000|2002-02-20 05:00:00|3780|3780|3849|3849|3850|3850|3778|3778|2726200
1014267600000|2002-02-21 05:00:00|3854|3854|3850|3850|3899|3899|3850|3850|2630500
1014354000000|2002-02-22 05:00:00|3850|3850|3807|3807|3855|3855|3762|3762|1932100
1014613200000|2002-02-25 05:00:00|3840|3840|3896|3896|3909.1|3909.1|3831|3831|2141000
1014699600000|2002-02-26 05:00:00|3921|3921|3946|3946|3968|3968|3868|3868|2396000
1014786000000|2002-02-27 05:00:00|3942|3942|3954|3954|3965|3965|3845|3845|3117500
1014872400000|2002-02-28 05:00:00|3940|3940|4024|4024|4070|4070|3931|3931|6028500
1014958800000|2002-03-01 05:00:00|4000|4000|3949|3949|4011|4011|3936|3936|3277800
1015218000000|2002-03-04 05:00:00|4015|4015|3989|3989|4015|4015|3985|3985|4549400
1015304400000|2002-03-05 05:00:00|3940|3940|3916|3916|3959|3959|3895|3895|2889000
1015390800000|2002-03-06 05:00:00|3891|3891|3914|3914|3924|3924|3807|3807|3202900
1015477200000|2002-03-07 05:00:00|3900|3900|3886|3886|3900|3900|3830|3830|2363700
1015563600000|2002-03-08 05:00:00|3898|3898|3945|3945|4010|4010|3895|3895|2754000
1015822800000|2002-03-11 05:00:00|3983|3983|3968|3968|3988|3988|3912|3912|1462600
1015909200000|2002-03-12 05:00:00|3900|3900|3994|3994|4029|4029|3900|3900|2091800
1015995600000|2002-03-13 05:00:00|3994|3994|3970|3970|3994|3994|3945|3945|1581700
1016082000000|2002-03-14 05:00:00|3985|3985|3955|3955|3993|3993|3950|3950|1337900
1016168400000|2002-03-15 05:00:00|3995|3995|4000|4000|4018|4018|3960|3960|2428800
1016427600000|2002-03-18 05:00:00|4000|4000|3986|3986|4010|4010|3950|3950|1651200
1016514000000|2002-03-19 05:00:00|3986|3986|3994|3994|4009|4009|3962|3962|1463700
1016600400000|2002-03-20 05:00:00|3994|3994|3950|3950|4003|4003|3945|3945|1771200
1016686800000|2002-03-21 05:00:00|3965|3965|3940|3940|3972|3972|3905|3905|1487300
1016773200000|2002-03-22 05:00:00|3945|3945|3981|3981|4000|4000|3900|3900|1611200
1017032400000|2002-03-25 05:00:00|3981|3981|3975|3975|4014|4014|3944|3944|2197900
1017118800000|2002-03-26 05:00:00|3980|3980|3930|3930|3987|3987|3896|3896|2432700
1017205200000|2002-03-27 05:00:00|3945|3945|3930|3930|3945|3945|3895|3895|1985300
1017291600000|2002-03-28 05:00:00|3925|3925|3919|3919|3952|3952|3906|3906|1308100
1017637200000|2002-04-01 05:00:00|3904|3904|3936|3936|3950|3950|3865|3865|1539300
1017723600000|2002-04-02 05:00:00|3936|3936|3917|3917|3952|3952|3890|3890|1816900
1017810000000|2002-04-03 05:00:00|3955|3955|3907|3907|3962|3962|3890|3890|1999800
1017896400000|2002-04-04 05:00:00|3900|3900|3955|3955|3955|3955|3891|3891|1996700
1017982800000|2002-04-05 05:00:00|3935|3935|3960|3960|3970|3970|3935|3935|1439400
1018238400000|2002-04-08 04:00:00|3910|3910|3983|3983|3985|3985|3910|3910|1397600
1018324800000|2002-04-09 04:00:00|3990|3990|3948|3948|3994|3994|3918|3918|2099800
1018411200000|2002-04-10 04:00:00|3940|3940|3953|3953|3977|3977|3918|3918|2780200
1018497600000|2002-04-11 04:00:00|3935|3935|3850|3850|3952|3952|3837|3837|2426600
1018584000000|2002-04-12 04:00:00|3850|3850|3924|3924|3928|3928|3830|3830|2072500
1018843200000|2002-04-15 04:00:00|3934|3934|3862|3862|3934|3934|3856|3856|983500
1018929600000|2002-04-16 04:00:00|3900|3900|3899|3899|3945|3945|3861|3861|1528900
1019016000000|2002-04-17 04:00:00|3880|3880|3871|3871|3892|3892|3851|3851|1684000
1019102400000|2002-04-18 04:00:00|3865|3865|3905|3905|3907|3907|3855|3855|1626000
1019188800000|2002-04-19 04:00:00|3944|3944|3930|3930|3947|3947|3901|3901|2136300
1019448000000|2002-04-22 04:00:00|3949|3949|3947|3947|3965|3965|3921|3921|2501100
1019534400000|2002-04-23 04:00:00|3985|3985|3964|3964|4000|4000|3927.9|3927.9|2404500
1019620800000|2002-04-24 04:00:00|3964|3964|3903|3903|4000|4000|3901|3901|1763100
1019707200000|2002-04-25 04:00:00|3830|3830|3873|3873|3948|3948|3780|3780|3242800
1019793600000|2002-04-26 04:00:00|3873|3873|3764|3764|3873|3873|3740|3740|2605700
1020052800000|2002-04-29 04:00:00|3765|3765|3754|3754|3792|3792|3723|3723|2309000
1020139200000|2002-04-30 04:00:00|3745|3745|3777|3777|3801|3801|3721|3721|1584600
1020225600000|2002-05-01 04:00:00|3762|3762|3684|3684|3762|3762|3610|3610|4198000
1020312000000|2002-05-02 04:00:00|3704|3704|3797|3797|3798|3798|3692|3692|4611500
1020398400000|2002-05-03 04:00:00|3796|3796|3820|3820|3840|3840|3780|3780|1665800
1020657600000|2002-05-06 04:00:00|3821|3821|3810|3810|3844|3844|3800|3800|1575400
1020744000000|2002-05-07 04:00:00|3825|3825|3800|3800|3840|3840|3736|3736|2317600
1020830400000|2002-05-08 04:00:00|3816|3816|3884|3884|3887|3887|3770|3770|1926500
1020916800000|2002-05-09 04:00:00|3838|3838|3821|3821|3878|3878|3811|3811|1091600
1021003200000|2002-05-10 04:00:00|3830|3830|3771|3771|3835|3835|3764|3764|1165600
1021262400000|2002-05-13 04:00:00|3785|3785|3838|3838|3842|3842|3775|3775|1684900
1021348800000|2002-05-14 04:00:00|3849|3849|3868|3868|3883|3883|3815|3815|1341100
1021435200000|2002-05-15 04:00:00|3830|3830|3805|3805|3866|3866|3803|3803|2237100
1021521600000|2002-05-16 04:00:00|3805|3805|3786|3786|3849|3849|3760|3760|1898900
1021608000000|2002-05-17 04:00:00|3800|3800|3836|3836|3871|3871|3800|3800|1630800
1021867200000|2002-05-20 04:00:00|3840|3840|3810|3810|3840|3840|3796|3796|1371900
1021953600000|2002-05-21 04:00:00|3810|3810|3770|3770|3840|3840|3757|3757|1456700
1022040000000|2002-05-22 04:00:00|3770|3770|3793|3793|3812|3812|3744|3744|1527700
1022126400000|2002-05-23 04:00:00|3815|3815|3862|3862|3865|3865|3787|3787|1851900
1022212800000|2002-05-24 04:00:00|3870|3870|3808|3808|3875|3875|3800|3800|1218200
1022558400000|2002-05-28 04:00:00|3802|3802|3765|3765|3840|3840|3748|3748|1220200
1022644800000|2002-05-29 04:00:00|3765|3765|3780|3780|3798|3798|3753|3753|1302700
1022731200000|2002-05-30 04:00:00|3790|3790|3772|3772|3823|3823|3750|3750|1984300
1022817600000|2002-05-31 04:00:00|3833|3833|3826|3826|3860|3860|3810|3810|2001000
1023076800000|2002-06-03 04:00:00|3850|3850|3749|3749|3855|3855|3749|3749|1319600
1023163200000|2002-06-04 04:00:00|3729|3729|3682|3682|3760|3760|3626|3626|2709100
1023249600000|2002-06-05 04:00:00|3705|3705|3744|3744|3750|3750|3689|3689|1691800
1023336000000|2002-06-06 04:00:00|3767|3767|3718|3718|3775|3775|3690|3690|1355100
1023422400000|2002-06-07 04:00:00|3710|3710|3728|3728|3752|3752|3665|3665|1478200
1023681600000|2002-06-10 04:00:00|3745|3745|3779|3779|3798|3798|3728|3728|1187100
1023768000000|2002-06-11 04:00:00|3765|3765|3715|3715|3820|3820|3705|3705|2074200
1023854400000|2002-06-12 04:00:00|3705|3705|3794|3794|3800|3800|3701|3701|2648200
1023940800000|2002-06-13 04:00:00|3750|3750|3743|3743|3783|3783|3728|3728|1938600
1024027200000|2002-06-14 04:00:00|3743|3743|3712|3712|3758|3758|3655|3655|2674200
1024286400000|2002-06-17 04:00:00|3707|3707|3832|3832|3840|3840|3703|3703|2391800
1024372800000|2002-06-18 04:00:00|3836|3836|3874|3874|3899|3899|3805|3805|2252300
1024459200000|2002-06-19 04:00:00|3850|3850|3875|3875|3949|3949|3834|3834|2733200
1024545600000|2002-06-20 04:00:00|3845|3845|3868|3868|3936|3936|3845|3845|2364200
1024632000000|2002-06-21 04:00:00|3850|3850|3823|3823|3935|3935|3806|3806|5232800
1024891200000|2002-06-24 04:00:00|3850|3850|3705|3705|3868|3868|3674|3674|4685900
1024977600000|2002-06-25 04:00:00|3775|3775|3768|3768|3844|3844|3755|3755|4176500
1025064000000|2002-06-26 04:00:00|3715|3715|3780|3780|3788|3788|3690|3690|3375400
1025150400000|2002-06-27 04:00:00|3777|3777|3875|3875|3875|3875|3768|3768|3635800
1025236800000|2002-06-28 04:00:00|3850|3850|3863|3863|3922|3922|3841|3841|3625700
1025496000000|2002-07-01 04:00:00|3864|3864|3869|3869|3945|3945|3835|3835|2716900
1025582400000|2002-07-02 04:00:00|3775|3775|3695|3695|3788|3788|3666|3666|3676100
1025668800000|2002-07-03 04:00:00|3695|3695|3728|3728|3731|3731|3570|3570|2664300
1025841600000|2002-07-05 04:00:00|3703|3703|3770|3770|3773|3773|3662|3662|1294800
1026100800000|2002-07-08 04:00:00|3785|3785|3746|3746|3800|3800|3734|3734|1964100
1026187200000|2002-07-09 04:00:00|3746|3746|3750|3750|3837|3837|3735|3735|4408800
1026273600000|2002-07-10 04:00:00|3747|3747|3564|3564|3747|3747|3560|3560|4189300
1026360000000|2002-07-11 04:00:00|3500|3500|3432|3432|3539|3539|3304|3304|6144100
1026446400000|2002-07-12 04:00:00|3500|3500|3488|3488|3552|3552|3434|3434|2733300
1026705600000|2002-07-15 04:00:00|3430|3430|3447|3447|3475|3475|3265|3265|3364800
1026792000000|2002-07-16 04:00:00|3380|3380|3330|3330|3418|3418|3285|3285|3581100
1026878400000|2002-07-17 04:00:00|3390|3390|3382|3382|3438|3438|3290|3290|3126400
1026964800000|2002-07-18 04:00:00|3343|3343|3330|3330|3498|3498|3316|3316|2876800
1027051200000|2002-07-19 04:00:00|3261|3261|3200|3200|3299|3299|3168|3168|3471600
1027310400000|2002-07-22 04:00:00|3025|3025|3209|3209|3238|3238|3020|3020|6093500
1027396800000|2002-07-23 04:00:00|3192|3192|3153|3153|3343|3343|3105|3105|4446600
1027483200000|2002-07-24 04:00:00|3128|3128|3341|3341|3360|3360|3090|3090|5232400
1027569600000|2002-07-25 04:00:00|3338|3338|3363|3363|3390|3390|3179|3179|4375500
1027656000000|2002-07-26 04:00:00|3342|3342|3499|3499|3499|3499|3275|3275|3225100
1027915200000|2002-07-29 04:00:00|3511|3511|3535|3535|3565|3565|3464|3464|3293200
1028001600000|2002-07-30 04:00:00|3541|3541|3511|3511|3549|3549|3424|3424|3374000
1028088000000|2002-07-31 04:00:00|3500|3500|3533|3533|3533|3533|3440|3440|3482700
1028174400000|2002-08-01 04:00:00|3545|3545|3405|3405|3572|3572|3366|3366|3381700
1028260800000|2002-08-02 04:00:00|3448|3448|3335|3335|3500|3500|3314|3314|3518900
1028520000000|2002-08-05 04:00:00|3335|3335|3262|3262|3420|3420|3260|3260|3052400
1028606400000|2002-08-06 04:00:00|3262|3262|3335|3335|3397|3397|3261|3261|2993200
1028692800000|2002-08-07 04:00:00|3423|3423|3450|3450|3453|3453|3335|3335|2741600
1028779200000|2002-08-08 04:00:00|3499|3499|3573|3573|3580|3580|3466|3466|3710200
1028865600000|2002-08-09 04:00:00|3560|3560|3604|3604|3620|3620|3501|3501|2446300
1029124800000|2002-08-12 04:00:00|3525|3525|3550|3550|3584|3584|3500|3500|2558200
1029211200000|2002-08-13 04:00:00|3525|3525|3508|3508|3630|3630|3507|3507|2653800
1029297600000|2002-08-14 04:00:00|3533|3533|3719|3719|3719|3719|3520|3520|2881000
1029384000000|2002-08-15 04:00:00|3711|3711|3713|3713|3770|3770|3634|3634|3089900
1029470400000|2002-08-16 04:00:00|3687|3687|3695|3695|3749|3749|3677|3677|2139400
1029729600000|2002-08-19 04:00:00|3670|3670|3758|3758|3770|3770|3670|3670|2479200
1029816000000|2002-08-20 04:00:00|3725|3725|3697|3697|3755|3755|3652|3652|2503000
1029902400000|2002-08-21 04:00:00|3700|3700|3696|3696|3735|3735|3635|3635|1905100
1029988800000|2002-08-22 04:00:00|3698|3698|3704|3704|3730|3730|3660|3660|1703900
1030075200000|2002-08-23 04:00:00|3669|3669|3567|3567|3669|3669|3550|3550|3285000
1030334400000|2002-08-26 04:00:00|3589|3589|3570|3570|3590|3590|3470|3470|2677800
1030420800000|2002-08-27 04:00:00|3570|3570|3517|3517|3599|3599|3470|3470|2570000
1030507200000|2002-08-28 04:00:00|3529|3529|3523|3523|3560|3560|3492|3492|3186100
1030593600000|2002-08-29 04:00:00|3435|3435|3515|3515|3550|3550|3421|3421|2314200
1030680000000|2002-08-30 04:00:00|3519|3519|3475|3475|3562|3562|3475|3475|2188000
1031025600000|2002-09-03 04:00:00|3475|3475|3373|3373|3475|3475|3367|3367|3373500
1031112000000|2002-09-04 04:00:00|3372|3372|3343|3343|3372|3372|3200|3200|6374100
1031198400000|2002-09-05 04:00:00|3305|3305|3306|3306|3397|3397|3280|3280|3415900
1031284800000|2002-09-06 04:00:00|3350|3350|3453|3453|3492|3492|3350|3350|2341900
1031544000000|2002-09-09 04:00:00|3446|3446|3470|3470|3508|3508|3385|3385|2252500
1031630400000|2002-09-10 04:00:00|3470|3470|3502|3502|3539|3539|3443|3443|1837800
1031716800000|2002-09-11 04:00:00|3570|3570|3541|3541|3588|3588|3534|3534|2080700
1031803200000|2002-09-12 04:00:00|3495|3495|3464|3464|3500|3500|3451|3451|1856600
1031889600000|2002-09-13 04:00:00|3464|3464|3512|3512|3541|3541|3440|3440|1711200
1032148800000|2002-09-16 04:00:00|3502|3502|3515|3515|3525|3525|3465|3465|1660600
1032235200000|2002-09-17 04:00:00|3531|3531|3391|3391|3555|3555|3372|3372|3037600
1032321600000|2002-09-18 04:00:00|3390|3390|3398|3398|3415|3415|3275|3275|3183300
1032408000000|2002-09-19 04:00:00|3350|3350|3265|3265|3360|3360|3265|3265|2953400
1032494400000|2002-09-20 04:00:00|3297|3297|3246|3246|3303|3303|3210|3210|3854900
1032753600000|2002-09-23 04:00:00|3246|3246|3340|3340|3346|3346|3226|3226|3230200
1032840000000|2002-09-24 04:00:00|3289|3289|3270|3270|3348|3348|3270|3270|2738600
1032926400000|2002-09-25 04:00:00|3364|3364|3400|3400|3400|3400|3277|3277|2668800
1033012800000|2002-09-26 04:00:00|3452|3452|3511|3511|3520|3520|3432|3432|3521100
1033099200000|2002-09-27 04:00:00|3510|3510|3389|3389|3520|3520|3372|3372|2291700
1033358400000|2002-09-30 04:00:00|3199|3199|3076|3076|3200|3200|2901|2901|10752900
1033444800000|2002-10-01 04:00:00|3061|3061|3180|3180|3180|3180|3000|3000|7011600
1033531200000|2002-10-02 04:00:00|3125|3125|3082|3082|3170|3170|3081|3081|3295900
1033617600000|2002-10-03 04:00:00|3083|3083|3167|3167|3182|3182|3076|3076|3376500
1033704000000|2002-10-04 04:00:00|3175|3175|3175|3175|3224|3224|3105|3105|3385200
1033963200000|2002-10-07 04:00:00|3176|3176|3095|3095|3215|3215|3076|3076|4078100
1034049600000|2002-10-08 04:00:00|3150|3150|3232|3232|3284|3284|3150|3150|4823100
1034136000000|2002-10-09 04:00:00|3235|3235|3253|3253|3308|3308|3221|3221|3274400
1034222400000|2002-10-10 04:00:00|3215|3215|3281|3281|3299|3299|3165|3165|3665900
1034308800000|2002-10-11 04:00:00|3295|3295|3383|3383|3410|3410|3272|3272|3290200
1034568000000|2002-10-14 04:00:00|3383|3383|3295|3295|3418|3418|3270|3270|4251600
1034654400000|2002-10-15 04:00:00|3400|3400|3400|3400|3422|3422|3365|3365|4907400
1034740800000|2002-10-16 04:00:00|3400|3400|3445|3445|3475|3475|3396|3396|3259400
1034827200000|2002-10-17 04:00:00|3500|3500|3414|3414|3504|3504|3385|3385|3298300
1034913600000|2002-10-18 04:00:00|3414|3414|3451|3451|3478|3478|3368|3368|2303100
1035172800000|2002-10-21 04:00:00|3452|3452|3478|3478|3496|3496|3355|3355|2078700
1035259200000|2002-10-22 04:00:00|3475|3475|3435|3435|3494|3494|3388|3388|2504100
1035345600000|2002-10-23 04:00:00|3443|3443|3513|3513|3513|3513|3415|3415|2163800
1035432000000|2002-10-24 04:00:00|3508|3508|3430|3430|3560|3560|3420|3420|2840900
1035518400000|2002-10-25 04:00:00|3430|3430|3596|3596|3620|3620|3416|3416|2922100
1035781200000|2002-10-28 05:00:00|3596|3596|3505|3505|3598|3598|3485|3485|2908900
1035867600000|2002-10-29 05:00:00|3496|3496|3520|3520|3555|3555|3434|3434|2600200
1035954000000|2002-10-30 05:00:00|3505|3505|3440|3440|3505|3505|3383|3383|4047000
1036040400000|2002-10-31 05:00:00|3402|3402|3375|3375|3413|3413|3345|3345|4563400
1036126800000|2002-11-01 05:00:00|3329|3329|3389|3389|3410|3410|3320|3320|2974300
1036386000000|2002-11-04 05:00:00|3382|3382|3153|3153|3410|3410|3136|3136|7637900
1036472400000|2002-11-05 05:00:00|3163|3163|3240|3240|3240|3240|3161|3161|4657300
1036558800000|2002-11-06 05:00:00|3242|3242|3210|3210|3244|3244|3166|3166|2792600
1036645200000|2002-11-07 05:00:00|3210|3210|3162|3162|3211|3211|3100|3100|3624900
1036731600000|2002-11-08 05:00:00|3147|3147|3090|3090|3165|3165|3060|3060|2422200
1036990800000|2002-11-11 05:00:00|3059|3059|3101|3101|3135|3135|3059|3059|1905500
1037077200000|2002-11-12 05:00:00|3149|3149|3127|3127|3195|3195|3103|3103|2152400
1037163600000|2002-11-13 05:00:00|3118|3118|3183|3183|3199|3199|3075|3075|2903700
1037250000000|2002-11-14 05:00:00|3239|3239|3182|3182|3244|3244|3155|3155|2287900
1037336400000|2002-11-15 05:00:00|3132|3132|3212|3212|3226|3226|3132|3132|2974500
1037595600000|2002-11-18 05:00:00|3231|3231|3132|3132|3240|3240|3120|3120|2675400
1037682000000|2002-11-19 05:00:00|3133|3133|3133|3133|3193|3193|3090|3090|3042500
1037768400000|2002-11-20 05:00:00|3135|3135|3168|3168|3180|3180|3095|3095|2599000
1037854800000|2002-11-21 05:00:00|3168|3168|3021|3021|3175|3175|2990|2990|6315800
1037941200000|2002-11-22 05:00:00|3020|3020|2980|2980|3030|3030|2970|2970|5074000
1038200400000|2002-11-25 05:00:00|2995|2995|2898|2898|2999|2999|2805|2805|9240300
1038286800000|2002-11-26 05:00:00|2845|2845|2850|2850|2905|2905|2845|2845|5783800
1038373200000|2002-11-27 05:00:00|2855|2855|2869|2869|2893|2893|2852|2852|5744200
1038546000000|2002-11-29 05:00:00|2861|2861|2879|2879|2917|2917|2861|2861|2067500
1038805200000|2002-12-02 05:00:00|2929|2929|2864|2864|2945.9|2945.9|2857|2857|7029400
1038891600000|2002-12-03 05:00:00|2864|2864|2860|2860|2875|2875|2770|2770|8297700
1038978000000|2002-12-04 05:00:00|2852|2852|2955|2955|2968|2968|2852|2852|6326500
1039064400000|2002-12-05 05:00:00|2970|2970|2869|2869|2974|2974|2868|2868|3298800
1039150800000|2002-12-06 05:00:00|2875|2875|2982|2982|3023|3023|2875|2875|3926100
1039410000000|2002-12-09 05:00:00|2980|2980|2950|2950|2985|2985|2937|2937|3012300
1039496400000|2002-12-10 05:00:00|2975|2975|3026|3026|3035|3035|2970|2970|3182400
1039582800000|2002-12-11 05:00:00|3010|3010|3011|3011|3045|3045|2980|2980|2230400
1039669200000|2002-12-12 05:00:00|3020|3020|2935|2935|3028|3028|2900|2900|3225500
1039755600000|2002-12-13 05:00:00|2910|2910|2912|2912|2965|2965|2884|2884|3412400
1040014800000|2002-12-16 05:00:00|2900|2900|2893|2893|2910|2910|2863|2863|4398000
1040101200000|2002-12-17 05:00:00|2940|2940|2913|2913|2980|2980|2904|2904|4054200
1040187600000|2002-12-18 05:00:00|2890|2890|2891|2891|2905|2905|2820|2820|3419800
1040274000000|2002-12-19 05:00:00|2895|2895|2898|2898|2943|2943|2870|2870|3375900
1040360400000|2002-12-20 05:00:00|2940|2940|2970|2970|2971|2971|2911|2911|5312700
1040619600000|2002-12-23 05:00:00|2960|2960|2921|2921|2960|2960|2890|2890|3420200
1040706000000|2002-12-24 05:00:00|2880|2880|2905|2905|2906|2906|2875|2875|1683900
1040878800000|2002-12-26 05:00:00|2882|2882|2890|2890|2920|2920|2877|2877|2339200
1040965200000|2002-12-27 05:00:00|2895|2895|2880|2880|2900|2900|2865|2865|2377300
1041224400000|2002-12-30 05:00:00|2877|2877|2888|2888|2930|2930|2870|2870|5518800
1041310800000|2002-12-31 05:00:00|2878|2878|2919|2919|2928|2928|2875|2875|4275200
1041483600000|2003-01-02 05:00:00|2960|2960|3010|3010|3020|3020|2919|2919|4933500
1041570000000|2003-01-03 05:00:00|3110|3110|3216|3216|3216|3216|3102|3102|6986100
1041829200000|2003-01-06 05:00:00|3190|3190|3145|3145|3228|3228|3141|3141|4801400
1041915600000|2003-01-07 05:00:00|3150|3150|3194|3194|3196|3196|3100|3100|5875600
1042002000000|2003-01-08 05:00:00|3219|3219|3180|3180|3220|3220|3169|3169|4007200
1042088400000|2003-01-09 05:00:00|3200|3200|3215|3215|3219|3219|3190|3190|3179000
1042174800000|2003-01-10 05:00:00|3214|3214|3220|3220|3260|3260|3192|3192|2999100
1042434000000|2003-01-13 05:00:00|3221|3221|3255|3255|3273|3273|3207|3207|2998900
1042520400000|2003-01-14 05:00:00|3256|3256|3259|3259|3260|3260|3211|3211|2835600
1042606800000|2003-01-15 05:00:00|3252|3252|3215|3215|3268|3268|3187|3187|2355900
1042693200000|2003-01-16 05:00:00|3240|3240|3280|3280|3280|3280|3221|3221|3063400
1042779600000|2003-01-17 05:00:00|3280|3280|3299|3299|3299|3299|3232|3232|3391900
1043125200000|2003-01-21 05:00:00|3289|3289|3219|3219|3290|3290|3202|3202|2921200
1043211600000|2003-01-22 05:00:00|3219|3219|3145|3145|3219|3219|3138|3138|4802900
1043298000000|2003-01-23 05:00:00|3145|3145|3131|3131|3182|3182|3080|3080|3609300
1043384400000|2003-01-24 05:00:00|3075|3075|3027|3027|3089|3089|3026|3026|3181600
1043643600000|2003-01-27 05:00:00|3006|3006|2974|2974|3025|3025|2936|2936|2953200
1043730000000|2003-01-28 05:00:00|2995|2995|2960|2960|3003|3003|2875|2875|2964800
1043816400000|2003-01-29 05:00:00|2918|2918|2952|2952|2998|2998|2890|2890|3096300
1043902800000|2003-01-30 05:00:00|2958|2958|2895|2895|2985|2985|2867|2867|3086600
1043989200000|2003-01-31 05:00:00|2896|2896|2900|2900|2915|2915|2876|2876|3599900
1044248400000|2003-02-03 05:00:00|2907|2907|2905|2905|2946|2946|2873|2873|4083000
1044334800000|2003-02-04 05:00:00|2908|2908|2895|2895|2948|2948|2870|2870|3975800
1044421200000|2003-02-05 05:00:00|2915|2915|2889|2889|2957|2957|2876|2876|3072600
1044507600000|2003-02-06 05:00:00|2877|2877|2860|2860|2910|2910|2842|2842|2198700
1044594000000|2003-02-07 05:00:00|2898|2898|2845|2845|2919|2919|2823|2823|2107800
1044853200000|2003-02-10 05:00:00|2839|2839|2835|2835|2848|2848|2760|2760|2562600
1044939600000|2003-02-11 05:00:00|2867|2867|2832|2832|2895|2895|2807|2807|1929900
1045026000000|2003-02-12 05:00:00|2842|2842|2791|2791|2868|2868|2770|2770|2079100
1045112400000|2003-02-13 05:00:00|2800|2800|2735|2735|2800|2800|2690|2690|3334200
1045198800000|2003-02-14 05:00:00|2708|2708|2825|2825|2825|2825|2690|2690|3861700
1045544400000|2003-02-18 05:00:00|2845|2845|2892|2892|2956|2956|2845|2845|3428900
1045630800000|2003-02-19 05:00:00|2888|2888|2860|2860|2918|2918|2833|2833|2541300
1045717200000|2003-02-20 05:00:00|2888|2888|2838|2838|2890|2890|2825|2825|2457200
1045803600000|2003-02-21 05:00:00|2812|2812|2858|2858|2885|2885|2812|2812|2372300
1046062800000|2003-02-24 05:00:00|2864|2864|2793|2793|2864|2864|2783|2783|2382300
1046149200000|2003-02-25 05:00:00|2760|2760|2830|2830|2830|2830|2725|2725|2488700
1046235600000|2003-02-26 05:00:00|2815|2815|2751|2751|2834|2834|2745|2745|2207700
1046322000000|2003-02-27 05:00:00|2760|2760|2808|2808|2810|2810|2731|2731|3094800
1046408400000|2003-02-28 05:00:00|2818|2818|2814|2814|2856|2856|2774|2774|3067800
1046667600000|2003-03-03 05:00:00|2820|2820|2774|2774|2838|2838|2755|2755|2981800
1046754000000|2003-03-04 05:00:00|2805|2805|2816|2816|2860|2860|2801|2801|3813900
1046840400000|2003-03-05 05:00:00|2733|2733|2839|2839|2839|2839|2733|2733|2693700
1046926800000|2003-03-06 05:00:00|2802|2802|2805|2805|2865|2865|2770|2770|3519000
1047013200000|2003-03-07 05:00:00|2755|2755|2839|2839|2850|2850|2750|2750|2395500
1047272400000|2003-03-10 05:00:00|2820|2820|2769|2769|2828|2828|2767|2767|1829300
1047358800000|2003-03-11 05:00:00|2765|2765|2775|2775|2808|2808|2751|2751|2158800
1047445200000|2003-03-12 05:00:00|2775|2775|2797|2797|2800|2800|2752|2752|2354900
1047531600000|2003-03-13 05:00:00|2837|2837|2869|2869|2869|2869|2750|2750|3247400
1047618000000|2003-03-14 05:00:00|2876|2876|2918|2918|2935|2935|2874|2874|2477100
1047877200000|2003-03-17 05:00:00|2910|2910|3089|3089|3099|3099|2875|2875|4531500
1047963600000|2003-03-18 05:00:00|3119|3119|3100|3100|3127|3127|3030|3030|3603400
1048050000000|2003-03-19 05:00:00|3100|3100|3089|3089|3102|3102|3031|3031|3117400
1048136400000|2003-03-20 05:00:00|3045|3045|3082|3082|3099|3099|3000|3000|2457800
1048222800000|2003-03-21 05:00:00|3111|3111|3182|3182|3190|3190|3063|3063|3321800
1048482000000|2003-03-24 05:00:00|3187.5|3187.5|3050|3050|3189|3189|2980|2980|5106200
1048568400000|2003-03-25 05:00:00|3040|3040|3061|3061|3090|3090|3014|3014|3947100
1048654800000|2003-03-26 05:00:00|3065|3065|3064|3064|3093|3093|3028|3028|2382800
1048741200000|2003-03-27 05:00:00|3050|3050|3052|3052|3064|3064|2987|2987|2516500
1048827600000|2003-03-28 05:00:00|3020|3020|2995|2995|3026|3026|2976|2976|2271800
1049086800000|2003-03-31 05:00:00|2951|2951|2948|2948|2985|2985|2901|2901|2915600
1049173200000|2003-04-01 05:00:00|2948|2948|2942|2942|2965|2965|2915|2915|2677700
1049259600000|2003-04-02 05:00:00|3009|3009|3065|3065|3087|3087|2992|2992|2597500
1049346000000|2003-04-03 05:00:00|3090|3090|3155|3155|3230|3230|3039.5|3039.5|6646000
1049432400000|2003-04-04 05:00:00|3130|3130|3154|3154|3208|3208|3130|3130|4159100
1049688000000|2003-04-07 04:00:00|3223|3223|3150|3150|3274|3274|3150|3150|3461100
1049774400000|2003-04-08 04:00:00|3137|3137|3146|3146|3161|3161|3109|3109|2334000
1049860800000|2003-04-09 04:00:00|3184|3184|3087|3087|3188|3188|3083|3083|2473000
1049947200000|2003-04-10 04:00:00|3025|3025|3114|3114|3114|3114|3015|3015|2599100
1050033600000|2003-04-11 04:00:00|3123|3123|3110|3110|3160|3160|3100|3100|1889000
1050292800000|2003-04-14 04:00:00|3118|3118|3213|3213|3219|3219|3106|3106|2394200
1050379200000|2003-04-15 04:00:00|3210|3210|3193|3193|3215|3215|3150|3150|2753900
1050465600000|2003-04-16 04:00:00|3183|3183|3043|3043|3183|3183|3037|3037|4488300
1050552000000|2003-04-17 04:00:00|3043|3043|3073|3073|3092|3092|3001|3001|3183000
1050897600000|2003-04-21 04:00:00|3099|3099|3054|3054|3134|3134|3036|3036|2247800
1050984000000|2003-04-22 04:00:00|3054|3054|3119|3119|3119|3119|3020|3020|2373800
1051070400000|2003-04-23 04:00:00|3119|3119|3076|3076|3126|3126|3057|3057|3416600
1051156800000|2003-04-24 04:00:00|3077|3077|2982|2982|3077|3077|2950|2950|4997300
1051243200000|2003-04-25 04:00:00|3030|3030|2992|2992|3030|3030|2975|2975|3093900
1051502400000|2003-04-28 04:00:00|3000|3000|3050|3050|3065|3065|2992|2992|2781200
1051588800000|2003-04-29 04:00:00|3073|3073|3151|3151|3160|3160|3060|3060|4002300
1051675200000|2003-04-30 04:00:00|3166|3166|3086|3086|3166|3166|3083|3083|3583800
1051761600000|2003-05-01 04:00:00|3086|3086|3080|3080|3086|3086|3000|3000|3571300
1051848000000|2003-05-02 04:00:00|3095|3095|3234|3234|3236|3236|3095|3095|6160400
1052107200000|2003-05-05 04:00:00|3233|3233|3235|3235|3274|3274|3207|3207|3534200
1052193600000|2003-05-06 04:00:00|3205|3205|3296|3296|3317|3317|3202|3202|3367600
1052280000000|2003-05-07 04:00:00|3290|3290|3280|3280|3316|3316|3240|3240|4163000
1052366400000|2003-05-08 04:00:00|3260|3260|3296|3296|3318|3318|3245|3245|2803200
1052452800000|2003-05-09 04:00:00|3311|3311|3365|3365|3366|3366|3301|3301|2506000
1052712000000|2003-05-12 04:00:00|3349.9|3349.9|3294|3294|3349.9|3349.9|3261|3261|5342900
1052798400000|2003-05-13 04:00:00|3270|3270|3278|3278|3310|3310|3270|3270|2743400
1052884800000|2003-05-14 04:00:00|3279|3279|3226|3226|3300|3300|3200|3200|4380100
1052971200000|2003-05-15 04:00:00|3250|3250|3229|3229|3262|3262|3191|3191|2778600
1053057600000|2003-05-16 04:00:00|3220|3220|3194|3194|3221|3221|3152|3152|2283100
1053316800000|2003-05-19 04:00:00|3190|3190|3116|3116|3190|3190|3095|3095|3188200
1053403200000|2003-05-20 04:00:00|3123|3123|3071|3071|3148|3148|3045|3045|3216700
1053489600000|2003-05-21 04:00:00|3051|3051|3023|3023|3068|3068|3008|3008|4038700
1053576000000|2003-05-22 04:00:00|3025|3025|3050|3050|3068|3068|3025|3025|5117100
1053662400000|2003-05-23 04:00:00|3035|3035|3020|3020|3069|3069|3014|3014|2414700
1054008000000|2003-05-27 04:00:00|3021|3021|3063|3063|3087|3087|2992|2992|3834100
1054094400000|2003-05-28 04:00:00|3084|3084|3108|3108|3124|3124|3070|3070|3015100
1054180800000|2003-05-29 04:00:00|3108|3108|3063|3063|3166|3166|3035|3035|3573500
1054267200000|2003-05-30 04:00:00|3083|3083|3079|3079|3131|3131|3064|3064|3884500
1054526400000|2003-06-02 04:00:00|3090|3090|3069|3069|3126|3126|3055|3055|3354400
1054612800000|2003-06-03 04:00:00|3120|3120|3254|3254|3254|3254|3119|3119|6727800
1054699200000|2003-06-04 04:00:00|3225|3225|3264|3264|3285|3285|3192|3192|3924900
1054785600000|2003-06-05 04:00:00|3264|3264|3265|3265|3280|3280|3202|3202|3550600
1054872000000|2003-06-06 04:00:00|3288|3288|3256|3256|3328|3328|3238|3238|2906900
1055131200000|2003-06-09 04:00:00|3216|3216|3244|3244|3276|3276|3207|3207|2289000
1055217600000|2003-06-10 04:00:00|3226|3226|3303|3303|3307|3307|3226|3226|3242400
1055304000000|2003-06-11 04:00:00|3303|3303|3304|3304|3308|3308|3251|3251|1983900
1055390400000|2003-06-12 04:00:00|3314|3314|3225|3225|3319|3319|3201|3201|3522500
1055476800000|2003-06-13 04:00:00|3220|3220|3175|3175|3240|3240|3174|3174|4010900
1055736000000|2003-06-16 04:00:00|3200|3200|3248|3248|3250|3250|3179|3179|2361400
1055822400000|2003-06-17 04:00:00|3299|3299|3274|3274|3300|3300|3260|3260|2855000
1055908800000|2003-06-18 04:00:00|3277|3277|3268|3268|3285|3285|3244.3|3244.3|1808500
1055995200000|2003-06-19 04:00:00|3268|3268|3216|3216|3286.2|3286.2|3216|3216|2451700
1056081600000|2003-06-20 04:00:00|3229|3229|3225|3225|3289|3289|3201|3201|4690600
1056340800000|2003-06-23 04:00:00|3226|3226|2979|2979|3230|3230|2880|2880|10532700
1056427200000|2003-06-24 04:00:00|2950|2950|3000|3000|3017|3017|2937|2937|6373700
1056513600000|2003-06-25 04:00:00|3001|3001|3025|3025|3059|3059|2991|2991|7471700
1056600000000|2003-06-26 04:00:00|3000|3000|3031|3031|3035|3035|3000|3000|4624300
1056686400000|2003-06-27 04:00:00|3020|3020|3027|3027|3050|3050|3008|3008|4046600
1056945600000|2003-06-30 04:00:00|3012|3012|3010|3010|3046|3046|2990|2990|4456000
1057032000000|2003-07-01 04:00:00|3053|3053|3023|3023|3073.7|3073.7|2988|2988|6109500
1057118400000|2003-07-02 04:00:00|3023|3023|3010|3010|3061|3061|3001|3001|7208800
1057204800000|2003-07-03 04:00:00|3005|3005|2982|2982|3015|3015|2977|2977|2127800
1057550400000|2003-07-07 04:00:00|2999|2999|3011|3011|3018|3018|2993|2993|3737800
1057636800000|2003-07-08 04:00:00|3015|3015|3084|3084|3084|3084|3012|3012|4837800
1057723200000|2003-07-09 04:00:00|3070|3070|3045|3045|3125|3125|3045|3045|4548600
1057809600000|2003-07-10 04:00:00|3016|3016|3035|3035|3040|3040|2990|2990|3637000
1057896000000|2003-07-11 04:00:00|3058|3058|3087|3087|3115|3115|3043|3043|3067200
1058155200000|2003-07-14 04:00:00|3100|3100|3063|3063|3130|3130|3055.1|3055.1|2742500
1058241600000|2003-07-15 04:00:00|3099|3099|3142|3142|3142|3142|3082|3082|4718900
1058328000000|2003-07-16 04:00:00|3142|3142|3114|3114|3145|3145|3075|3075|3348000
1058414400000|2003-07-17 04:00:00|3091|3091|3096|3096|3120|3120|3084|3084|3242800
1058500800000|2003-07-18 04:00:00|3097|3097|3018|3018|3097|3097|3010|3010|5337600
1058760000000|2003-07-21 04:00:00|3019|3019|2998|2998|3038|3038|2975.8|2975.8|4100000
1058846400000|2003-07-22 04:00:00|2998|2998|2960|2960|3009|3009|2927|2927|5107600
1058932800000|2003-07-23 04:00:00|2961|2961|2960|2960|2966|2966|2915|2915|3524000
1059019200000|2003-07-24 04:00:00|2985|2985|2905|2905|2985|2985|2904|2904|3549400
1059105600000|2003-07-25 04:00:00|2920|2920|2950|2950|2960|2960|2890|2890|4201100
1059364800000|2003-07-28 04:00:00|2937|2937|2990|2990|2995|2995|2920|2920|3602200
1059451200000|2003-07-29 04:00:00|2994|2994|2985|2985|3025|3025|2956|2956|3607900
1059537600000|2003-07-30 04:00:00|3000|3000|2972|2972|3028|3028|2969|2969|3982500
1059624000000|2003-07-31 04:00:00|3003|3003|2992|2992|3041|3041|2981|2981|3940200
1059710400000|2003-08-01 04:00:00|2980|2980|2940|2940|2985|2985|2931|2931|3287000
1059969600000|2003-08-04 04:00:00|3005|3005|3032|3032|3035|3035|2939|2939|4591000
1060056000000|2003-08-05 04:00:00|3032|3032|3001|3001|3036|3036|2990|2990|4217200
1060142400000|2003-08-06 04:00:00|2976|2976|2983|2983|3022|3022|2966|2966|3253500
1060228800000|2003-08-07 04:00:00|2995|2995|3013|3013|3038|3038|2980|2980|3776200
1060315200000|2003-08-08 04:00:00|3015|3015|3004|3004|3040|3040|2995|2995|3129000
1060574400000|2003-08-11 04:00:00|3004|3004|3007|3007|3029|3029|2993|2993|1928300
1060660800000|2003-08-12 04:00:00|3013|3013|3036|3036|3036|3036|2983|2983|2219800
1060747200000|2003-08-13 04:00:00|3025|3025|3032|3032|3054|3054|3016|3016|2515300
1060833600000|2003-08-14 04:00:00|3050|3050|3030|3030|3050|3050|3010|3010|3216600
1060920000000|2003-08-15 04:00:00|3020|3020|3029|3029|3029|3029|3006|3006|1316300
1061179200000|2003-08-18 04:00:00|3048|3048|3070|3070|3080|3080|3035|3035|3554700
1061265600000|2003-08-19 04:00:00|3092|3092|3105|3105|3118|3118|3070|3070|4030400
1061352000000|2003-08-20 04:00:00|3114|3114|3104|3104|3118|3118|3084|3084|2001900
1061438400000|2003-08-21 04:00:00|3106|3106|3165|3165|3175|3175|3102|3102|4106300
1061524800000|2003-08-22 04:00:00|3160|3160|3125|3125|3170|3170|3107|3107|2340500
1061784000000|2003-08-25 04:00:00|3135|3135|3152|3152|3159|3159|3107|3107|1611300
1061870400000|2003-08-26 04:00:00|3125|3125|3145|3145|3158|3158|3111|3111|1968500
1061956800000|2003-08-27 04:00:00|3146|3146|3126|3126|3147|3147|3121|3121|2596800
1062043200000|2003-08-28 04:00:00|3148|3148|3215|3215|3224|3224|3145|3145|4037900
1062129600000|2003-08-29 04:00:00|3218|3218|3257|3257|3266|3266|3215|3215|2405300
1062475200000|2003-09-02 04:00:00|3273|3273|3270|3270|3275|3275|3224|3224|3649800
1062561600000|2003-09-03 04:00:00|3271|3271|3220|3220|3275|3275|3202|3202|6144400
1062648000000|2003-09-04 04:00:00|3220|3220|3184|3184|3220|3220|3150|3150|3790500
1062734400000|2003-09-05 04:00:00|3164|3164|3150|3150|3179|3179|3122|3122|3016200
1062993600000|2003-09-08 04:00:00|3150|3150|3097|3097|3159|3159|3094|3094|4040400
1063080000000|2003-09-09 04:00:00|3098|3098|3057|3057|3105|3105|3057|3057|2791800
1063166400000|2003-09-10 04:00:00|3130|3130|3132|3132|3169|3169|3123|3123|3856200
1063252800000|2003-09-11 04:00:00|3148|3148|3182|3182|3187|3187|3138|3138|3320700
1063339200000|2003-09-12 04:00:00|3194|3194|3210|3210|3213|3213|3146|3146|3813100
1063598400000|2003-09-15 04:00:00|3193|3193|3183|3183|3210|3210|3170|3170|2819000
1063684800000|2003-09-16 04:00:00|3175|3175|3216|3216|3226|3226|3175|3175|2660800
1063771200000|2003-09-17 04:00:00|3241|3241|3264|3264|3269|3269|3233|3233|3584200
1063857600000|2003-09-18 04:00:00|3270|3270|3281|3281|3289|3289|3245|3245|2984800
1063944000000|2003-09-19 04:00:00|3282|3282|3261|3261|3286|3286|3254|3254|2910900
1064203200000|2003-09-22 04:00:00|3210|3210|3195|3195|3221|3221|3170|3170|2910700
1064289600000|2003-09-23 04:00:00|3228|3228|3220|3220|3250|3250|3197|3197|2128000
1064376000000|2003-09-24 04:00:00|3202|3202|3169|3169|3220|3220|3168|3168|2427800
1064462400000|2003-09-25 04:00:00|3184|3184|3148|3148|3199|3199|3140|3140|2932300
1064548800000|2003-09-26 04:00:00|3150|3150|3206|3206|3220|3220|3148|3148|4065100
1064808000000|2003-09-29 04:00:00|3225|3225|3112|3112|3225|3225|3079|3079|4870100
1064894400000|2003-09-30 04:00:00|3113|3113|3064|3064|3113|3113|3018|3018|6480900
1064980800000|2003-10-01 04:00:00|3075|3075|3152|3152|3155|3155|3072|3072|3194900
1065067200000|2003-10-02 04:00:00|3205|3205|3182|3182|3275|3275|3180|3180|5307900
1065153600000|2003-10-03 04:00:00|3182|3182|3206|3206|3246|3246|3182|3182|4150600
1065412800000|2003-10-06 04:00:00|3221|3221|3240|3240|3246|3246|3180|3180|2322600
1065499200000|2003-10-07 04:00:00|3245|3245|3300|3300|3300|3300|3220|3220|3513800
1065585600000|2003-10-08 04:00:00|3285|3285|3282|3282|3299|3299|3276|3276|2590100
1065672000000|2003-10-09 04:00:00|3282|3282|3310|3310|3319|3319|3266|3266|3221900
1065758400000|2003-10-10 04:00:00|3260|3260|3239|3239|3266|3266|3213|3213|3465500
1066017600000|2003-10-13 04:00:00|3273|3273|3313|3313|3326|3326|3270|3270|3371600
1066104000000|2003-10-14 04:00:00|3325|3325|3290|3290|3326|3326|3259|3259|2906200
1066190400000|2003-10-15 04:00:00|3305|3305|3276|3276|3305|3305|3250|3250|2419300
1066276800000|2003-10-16 04:00:00|3270|3270|3285|3285|3295|3295|3248|3248|1881900
1066363200000|2003-10-17 04:00:00|3298|3298|3279|3279|3300|3300|3272|3272|2555900
1066622400000|2003-10-20 04:00:00|3276|3276|3318|3318|3326|3326|3270|3270|2509500
1066708800000|2003-10-21 04:00:00|3318|3318|3315|3315|3342|3342|3309|3309|2516700
1066795200000|2003-10-22 04:00:00|3282|3282|3309|3309|3320|3320|3280|3280|2634800
1066881600000|2003-10-23 04:00:00|3290|3290|3334|3334|3346|3346|3290|3290|2536300
1066968000000|2003-10-24 04:00:00|3334|3334|3324|3324|3334|3334|3280|3280|2719400
1067230800000|2003-10-27 05:00:00|3324|3324|3374|3374|3389|3389|3324|3324|2547800
1067317200000|2003-10-28 05:00:00|3374|3374|3471|3471|3484|3484|3374|3374|4767900
1067403600000|2003-10-29 05:00:00|3430|3430|3471|3471|3564|3564|3410|3410|2928300
1067490000000|2003-10-30 05:00:00|3471|3471|3486|3486|3499|3499|3440|3440|2680700
1067576400000|2003-10-31 05:00:00|3486|3486|3482|3482|3498|3498|3472|3472|1957200
1067835600000|2003-11-03 05:00:00|3476|3476|3542|3542|3554|3554|3476|3476|2598690
1067922000000|2003-11-04 05:00:00|3542|3542|3540|3540|3568|3568|3516|3516|3316415
1068008400000|2003-11-05 05:00:00|3540|3540|3538|3538|3570|3570|3501|3501|2599800
1068094800000|2003-11-06 05:00:00|3530|3530|3594|3594|3601|3601|3530|3530|3233100
1068181200000|2003-11-07 05:00:00|3594|3594|3618|3618|3660|3660|3594|3594|2757800
1068440400000|2003-11-10 05:00:00|3618|3618|3600|3600|3665|3665|3599|3599|2809400
1068526800000|2003-11-11 05:00:00|3500|3500|3581|3581|3594|3594|3500|3500|2474500
1068613200000|2003-11-12 05:00:00|3576|3576|3626|3626|3632|3632|3564|3564|2132200
1068699600000|2003-11-13 05:00:00|3621|3621|3605|3605|3621|3621|3583|3583|2697400
1068786000000|2003-11-14 05:00:00|3605|3605|3587|3587|3646|3646|3560|3560|1796900
1069045200000|2003-11-17 05:00:00|3587|3587|3582|3582|3587|3587|3516|3516|1724700
1069131600000|2003-11-18 05:00:00|3606|3606|3541|3541|3619|3619|3536|3536|2137800
1069218000000|2003-11-19 05:00:00|3522|3522|3560|3560|3595|3595|3520|3520|1869000
1069304400000|2003-11-20 05:00:00|3520|3520|3544|3544|3595|3595|3520|3520|2274900
1069390800000|2003-11-21 05:00:00|3572|3572|3575|3575|3590|3590|3550|3550|1748300
1069650000000|2003-11-24 05:00:00|3590|3590|3658|3658|3667|3667|3590|3590|1905800
1069736400000|2003-11-25 05:00:00|3642|3642|3662|3662|3690|3690|3628|3628|2271000
1069822800000|2003-11-26 05:00:00|3685|3685|3678|3678|3696|3696|3627|3627|2436900
1069995600000|2003-11-28 05:00:00|3650|3650|3681|3681|3700|3700|3650|3650|766200
1070254800000|2003-12-01 05:00:00|3698|3698|3704|3704|3711|3711|3660|3660|2550200
1070341200000|2003-12-02 05:00:00|3710|3710|3672|3672|3724|3724|3664|3664|2085400
1070427600000|2003-12-03 05:00:00|3710|3710|3659|3659|3724|3724|3643|3643|2742800
1070514000000|2003-12-04 05:00:00|3659|3659|3678|3678|3685|3685|3581|3581|2621100
1070600400000|2003-12-05 05:00:00|3643|3643|3595|3595|3655|3655|3568|3568|2814500
1070859600000|2003-12-08 05:00:00|3590|3590|3647|3647|3660|3660|3563|3563|2797900
1070946000000|2003-12-09 05:00:00|3672|3672|3700|3700|3718|3718|3669|3669|4415400
1071032400000|2003-12-10 05:00:00|3713|3713|3706|3706|3730|3730|3683|3683|3552500
1071118800000|2003-12-11 05:00:00|3706|3706|3715|3715|3742|3742|3698|3698|2664600
1071205200000|2003-12-12 05:00:00|3695|3695|3665|3665|3696|3696|3625|3625|2643500
1071464400000|2003-12-15 05:00:00|3683|3683|3625|3625|3709|3709|3624|3624|3268300
1071550800000|2003-12-16 05:00:00|3625|3625|3641|3641|3655|3655|3591|3591|1905200
1071637200000|2003-12-17 05:00:00|3616|3616|3628|3628|3649|3649|3608|3608|2220400
1071723600000|2003-12-18 05:00:00|3642|3642|3575|3575|3648|3648|3530|3530|5397800
1071810000000|2003-12-19 05:00:00|3575|3575|3531|3531|3575|3575|3525|3525|3938200
1072069200000|2003-12-22 05:00:00|3531|3531|3483|3483|3531|3531|3447|3447|5325400
1072155600000|2003-12-23 05:00:00|3525|3525|3549|3549|3596|3596|3518|3518|4438200
1072242000000|2003-12-24 05:00:00|3550|3550|3548|3548|3577|3577|3544|3544|1272100
1072414800000|2003-12-26 05:00:00|3568|3568|3572|3572|3594|3594|3564|3564|1267100
1072674000000|2003-12-29 05:00:00|3588|3588|3610|3610|3620|3620|3574|3574|2881600
1072760400000|2003-12-30 05:00:00|3618|3618|3615|3615|3628|3628|3583|3583|2683300
1072846800000|2003-12-31 05:00:00|3602|3602|3638|3638|3649|3649|3601|3601|2203900
1073019600000|2004-01-02 05:00:00|3643|3643|3571|3571|3676|3676|3564|3564|2254300
1073278800000|2004-01-05 05:00:00|3578|3578|3525|3525|3578|3578|3420.1|3420.1|7222600
1073365200000|2004-01-06 05:00:00|3510|3510|3503|3503|3545|3545|3485|3485|3198100
1073451600000|2004-01-07 05:00:00|3503|3503|3444|3444|3510|3510|3430|3430|5364500
1073538000000|2004-01-08 05:00:00|3460|3460|3447|3447|3482|3482|3424|3424|3053100
1073624400000|2004-01-09 05:00:00|3431|3431|3386|3386|3435|3435|3373|3373|3327800
1073883600000|2004-01-12 05:00:00|3423|3423|3443|3443|3448|3448|3387|3387|3743500
1073970000000|2004-01-13 05:00:00|3460|3460|3473|3473|3571|3571|3425|3425|3506000
1074056400000|2004-01-14 05:00:00|3473|3473|3467|3467|3506|3506|3459|3459|3008900
1074142800000|2004-01-15 05:00:00|3467|3467|3479|3479|3504|3504|3432|3432|2313000
1074229200000|2004-01-16 05:00:00|3485|3485|3469|3469|3497.2|3497.2|3463|3463|2544400
1074574800000|2004-01-20 05:00:00|3462|3462|3436|3436|3465|3465|3422|3422|2777300
1074661200000|2004-01-21 05:00:00|3425|3425|3476|3476|3485|3485|3425|3425|2385300
1074747600000|2004-01-22 05:00:00|3481|3481|3464|3464|3494|3494|3445|3445|2084400
1074834000000|2004-01-23 05:00:00|3464|3464|3486|3486|3501|3501|3446|3446|2334500
1075093200000|2004-01-26 05:00:00|3473|3473|3495|3495|3505|3505|3450|3450|2667900
1075179600000|2004-01-27 05:00:00|3475|3475|3457|3457|3478|3478|3438|3438|2742100
1075266000000|2004-01-28 05:00:00|3464|3464|3442|3442|3517|3517|3439|3439|3692900
1075352400000|2004-01-29 05:00:00|3415|3415|3455|3455|3465|3465|3412|3412|2637500
1075438800000|2004-01-30 05:00:00|3455|3455|3455|3455|3486|3486|3437|3437|1803700
1075698000000|2004-02-02 05:00:00|3451|3451|3469|3469|3503|3503|3436|3436|2543800
1075784400000|2004-02-03 05:00:00|3460|3460|3450|3450|3465|3465|3426|3426|2790600
1075870800000|2004-02-04 05:00:00|3450|3450|3450|3450|3490|3490|3440|3440|2703800
1075957200000|2004-02-05 05:00:00|3447|3447|3375|3375|3463|3463|3368|3368|4703000
1076043600000|2004-02-06 05:00:00|3365|3365|3429|3429|3431|3431|3363|3363|3945100
1076302800000|2004-02-09 05:00:00|3498|3498|3412|3412|3501|3501|3403|3403|5370200
1076389200000|2004-02-10 05:00:00|3430|3430|3476|3476|3500|3500|3424|3424|4501400
1076475600000|2004-02-11 05:00:00|3457|3457|3487|3487|3505|3505|3455|3455|2962600
1076562000000|2004-02-12 05:00:00|3490|3490|3498|3498|3525|3525|3483|3483|2184500
1076648400000|2004-02-13 05:00:00|3490|3490|3447|3447|3517|3517|3427|3427|2178000
1076994000000|2004-02-17 05:00:00|3452|3452|3492|3492|3502|3502|3452|3452|2056800
1077080400000|2004-02-18 05:00:00|3492|3492|3469|3469|3506|3506|3450|3450|2269800
1077166800000|2004-02-19 05:00:00|3510|3510|3495|3495|3516|3516|3481|3481|3097400
1077253200000|2004-02-20 05:00:00|3517|3517|3520|3520|3547|3547|3502|3502|4319100
1077512400000|2004-02-23 05:00:00|3520|3520|3536|3536|3569|3569|3511|3511|3134700
1077598800000|2004-02-24 05:00:00|3533|3533|3548|3548|3560|3560|3508|3508|3266300
1077685200000|2004-02-25 05:00:00|3545|3545|3552|3552|3562|3562|3535|3535|2405700
1077771600000|2004-02-26 05:00:00|3545|3545|3550|3550|3558|3558|3523|3523|2307500
1077858000000|2004-02-27 05:00:00|3557|3557|3566|3566|3599|3599|3551|3551|3756700
1078117200000|2004-03-01 05:00:00|3555|3555|3576|3576|3580|3580|3548|3548|2168900
1078203600000|2004-03-02 05:00:00|3550|3550|3525|3525|3571|3571|3512|3512|3431500
1078290000000|2004-03-03 05:00:00|3502|3502|3512|3512|3527|3527|3501|3501|2764200
1078376400000|2004-03-04 05:00:00|3502|3502|3496|3496|3508|3508|3481|3481|2804400
1078462800000|2004-03-05 05:00:00|3480|3480|3511|3511|3525|3525|3465|3465|3384100
1078722000000|2004-03-08 05:00:00|3518|3518|3494|3494|3525|3525|3486|3486|1968300
1078808400000|2004-03-09 05:00:00|3470|3470|3430|3430|3480|3480|3427|3427|3100300
1078894800000|2004-03-10 05:00:00|3430|3430|3433|3433|3465|3465|3419|3419|3502500
1078981200000|2004-03-11 05:00:00|3418|3418|3376|3376|3437|3437|3369|3369|3138800
1079067600000|2004-03-12 05:00:00|3376|3376|3395|3395|3395|3395|3358|3358|2510000
1079326800000|2004-03-15 05:00:00|3377|3377|3395|3395|3429|3429|3367|3367|2582500
1079413200000|2004-03-16 05:00:00|3400|3400|3350|3350|3414|3414|3320|3320|2975100
1079499600000|2004-03-17 05:00:00|3350|3350|3381|3381|3418|3418|3350|3350|2076300
1079586000000|2004-03-18 05:00:00|3362|3362|3351|3351|3368|3368|3281|3281|3762800
1079672400000|2004-03-19 05:00:00|3320|3320|3351|3351|3385|3385|3307|3307|3333500
1079931600000|2004-03-22 05:00:00|3300|3300|3276|3276|3310|3310|3200|3200|6053600
1080018000000|2004-03-23 05:00:00|3276|3276|3245|3245|3288|3288|3232|3232|2639900
1080104400000|2004-03-24 05:00:00|3250|3250|3251|3251|3270|3270|3243|3243|4422700
1080190800000|2004-03-25 05:00:00|3263|3263|3353|3353|3360|3360|3261|3261|4318300
1080277200000|2004-03-26 05:00:00|3340|3340|3295|3295|3340|3340|3271|3271|2900600
1080536400000|2004-03-29 05:00:00|3300|3300|3317|3317|3340|3340|3292|3292|4473200
1080622800000|2004-03-30 05:00:00|3317|3317|3321|3321|3330|3330|3276|3276|2950900
1080709200000|2004-03-31 05:00:00|3327|3327|3295|3295|3327|3327|3287|3287|2939100
1080795600000|2004-04-01 05:00:00|3294|3294|3289|3289|3310|3310|3267|3267|3555000
1080882000000|2004-04-02 05:00:00|3330|3330|3300|3300|3349|3349|3282|3282|4093300
1081137600000|2004-04-05 04:00:00|3300|3300|3381|3381|3381|3381|3292|3292|4001300
1081224000000|2004-04-06 04:00:00|3353|3353|3385|3385|3388|3388|3345|3345|3421400
1081310400000|2004-04-07 04:00:00|3372|3372|3352|3352|3385|3385|3350|3350|3134900
1081396800000|2004-04-08 04:00:00|3377|3377|3311|3311|3377|3377|3298|3298|2792600
1081742400000|2004-04-12 04:00:00|3294|3294|3337|3337|3350|3350|3273|3273|3840400
1081828800000|2004-04-13 04:00:00|3338|3338|3315|3315|3368|3368|3303|3303|3559100
1081915200000|2004-04-14 04:00:00|3290|3290|3285|3285|3311|3311|3271|3271|2737800
1082001600000|2004-04-15 04:00:00|3285|3285|3284|3284|3297|3297|3275|3275|2789100
1082088000000|2004-04-16 04:00:00|3318|3318|3282|3282|3318|3318|3277|3277|2314400
1082347200000|2004-04-19 04:00:00|3270|3270|3265|3265|3281|3281|3246|3246|2793300
1082433600000|2004-04-20 04:00:00|3290|3290|3252|3252|3343|3343|3252|3252|3413600
1082520000000|2004-04-21 04:00:00|3254|3254|3265|3265|3279|3279|3249|3249|2659200
1082606400000|2004-04-22 04:00:00|3250|3250|3282|3282|3340|3340|3240|3240|2955400
1082692800000|2004-04-23 04:00:00|3277|3277|3293|3293|3315|3315|3263|3263|1547200
1082952000000|2004-04-26 04:00:00|3335|3335|3340|3340|3375|3375|3284|3284|2809200
1083038400000|2004-04-27 04:00:00|3368|3368|3425|3425|3463|3463|3355|3355|4942300
1083124800000|2004-04-28 04:00:00|3405|3405|3397|3397|3423|3423|3392|3392|2364700
1083211200000|2004-04-29 04:00:00|3395|3395|3402|3402|3458|3458|3380|3380|2674800
1083297600000|2004-04-30 04:00:00|3405|3405|3448|3448|3465|3465|3385|3385|3633300
1083556800000|2004-05-03 04:00:00|3485|3485|3501|3501|3508.9|3508.9|3481|3481|4605800
1083643200000|2004-05-04 04:00:00|3510|3510|3502|3502|3525|3525|3480|3480|4180500
1083729600000|2004-05-05 04:00:00|3490|3490|3507|3507|3515|3515|3464|3464|2656800
1083816000000|2004-05-06 04:00:00|3507|3507|3472|3472|3507|3507|3436|3436|2415800
1083902400000|2004-05-07 04:00:00|3447|3447|3455|3455|3497|3497|3441|3441|2913700
1084161600000|2004-05-10 04:00:00|3422|3422|3442|3442|3483|3483|3422|3422|3429500
1084248000000|2004-05-11 04:00:00|3430|3430|3388|3388|3453|3453|3380|3380|3374900
1084334400000|2004-05-12 04:00:00|3385|3385|3391|3391|3475|3475|3343|3343|3831700
1084420800000|2004-05-13 04:00:00|3380|3380|3373|3373|3404|3404|3360|3360|3107800
1084507200000|2004-05-14 04:00:00|3367|3367|3360|3360|3395|3395|3330|3330|2824200
1084766400000|2004-05-17 04:00:00|3346|3346|3355|3355|3370|3370|3328|3328|3476700
1084852800000|2004-05-18 04:00:00|3355|3355|3401|3401|3428|3428|3355|3355|2333700
1084939200000|2004-05-19 04:00:00|3427|3427|3368|3368|3473|3473|3368|3368|3857200
1085025600000|2004-05-20 04:00:00|3368|3368|3366|3366|3400|3400|3358|3358|2386300
1085112000000|2004-05-21 04:00:00|3370|3370|3383|3383|3415|3415|3361|3361|1953600
1085371200000|2004-05-24 04:00:00|3400|3400|3419|3419|3429|3429|3399|3399|2588000
1085457600000|2004-05-25 04:00:00|3425|3425|3495|3495|3504|3504|3408|3408|2722000
1085544000000|2004-05-26 04:00:00|3476|3476|3457|3457|3496|3496|3427|3427|2484900
1085630400000|2004-05-27 04:00:00|3475|3475|3523|3523|3554|3554|3459|3459|3350100
1085716800000|2004-05-28 04:00:00|3511|3511|3501|3501|3524|3524|3493|3493|1787600
1086062400000|2004-06-01 04:00:00|3505|3505|3519|3519|3520|3520|3457|3457|2252600
1086148800000|2004-06-02 04:00:00|3510|3510|3480|3480|3511|3511|3452|3452|3450000
1086235200000|2004-06-03 04:00:00|3458|3458|3455|3455|3504|3504|3455|3455|2727900
1086321600000|2004-06-04 04:00:00|3470|3470|3438|3438|3475|3475|3427|3427|2289100
1086580800000|2004-06-07 04:00:00|3450|3450|3477|3477|3484|3484|3426|3426|1835200
1086667200000|2004-06-08 04:00:00|3450|3450|3500|3500|3500|3500|3450|3450|1819200
1086753600000|2004-06-09 04:00:00|3500|3500|3465|3465|3515|3515|3457|3457|1828700
1086840000000|2004-06-10 04:00:00|3480|3480|3462|3462|3480|3480|3430|3430|2293000
1087185600000|2004-06-14 04:00:00|3437|3437|3472|3472|3490|3490|3435|3435|2263100
1087272000000|2004-06-15 04:00:00|3493|3493|3483|3483|3495|3495|3467|3467|3258000
1087358400000|2004-06-16 04:00:00|3495|3495|3493|3493|3497|3497|3450|3450|1979600
1087444800000|2004-06-17 04:00:00|3494|3494|3488|3488|3494|3494|3468|3468|1201100
1087531200000|2004-06-18 04:00:00|3488|3488|3490|3490|3490|3490|3454|3454|3330500
1087790400000|2004-06-21 04:00:00|3501|3501|3577|3577|3598|3598|3501|3501|5078200
1087876800000|2004-06-22 04:00:00|3583|3583|3618|3618|3620|3620|3565|3565|2961500
1087963200000|2004-06-23 04:00:00|3618|3618|3625|3625|3635|3635|3586|3586|2303500
1088049600000|2004-06-24 04:00:00|3620|3620|3615|3615|3645|3645|3601|3601|2485600
1088136000000|2004-06-25 04:00:00|3633|3633|3590|3590|3644|3644|3582|3582|2169600
1088395200000|2004-06-28 04:00:00|3594|3594|3627|3627|3666|3666|3586|3586|2803900
1088481600000|2004-06-29 04:00:00|3631|3631|3621|3621|3664|3664|3621|3621|2205700
1088568000000|2004-06-30 04:00:00|3640|3640|3621|3621|3640|3640|3592|3592|2556400
1088654400000|2004-07-01 04:00:00|3603|3603|3565|3565|3605|3605|3535|3535|2835700
1088740800000|2004-07-02 04:00:00|3565|3565|3567|3567|3633|3633|3551|3551|2564700
1089086400000|2004-07-06 04:00:00|3567|3567|3569|3569|3589|3589|3548|3548|1741500
1089172800000|2004-07-07 04:00:00|3547|3547|3639|3639|3643.32|3643.32|3547|3547|2516400
1089259200000|2004-07-08 04:00:00|3622|3622|3620|3620|3654|3654|3619|3619|2966500
1089345600000|2004-07-09 04:00:00|3637|3637|3639|3639|3661|3661|3613|3613|2548000
1089604800000|2004-07-12 04:00:00|3650|3650|3632|3632|3664|3664|3617|3617|2027000
1089691200000|2004-07-13 04:00:00|3618|3618|3709|3709|3725|3725|3617|3617|3367700
1089777600000|2004-07-14 04:00:00|3690|3690|3685|3685|3720|3720|3682|3682|4050000
1089864000000|2004-07-15 04:00:00|3707|3707|3719|3719|3740|3740|3705|3705|3690400
1089950400000|2004-07-16 04:00:00|3748|3748|3741|3741|3750|3750|3695|3695|3500300
1090209600000|2004-07-19 04:00:00|3750|3750|3720|3720|3782|3782|3719|3719|2964500
1090296000000|2004-07-20 04:00:00|3720|3720|3693|3693|3731|3731|3660|3660|3210900
1090382400000|2004-07-21 04:00:00|3678|3678|3644|3644|3711|3711|3644|3644|2398300
1090468800000|2004-07-22 04:00:00|3625|3625|3651|3651|3671|3671|3611|3611|2000900
1090555200000|2004-07-23 04:00:00|3629|3629|3633|3633|3677|3677|3602|3602|2703300
1090814400000|2004-07-26 04:00:00|3633|3633|3594|3594|3639|3639|3568|3568|2369600
1090900800000|2004-07-27 04:00:00|3594|3594|3724|3724|3762|3762|3594|3594|4298400
1090987200000|2004-07-28 04:00:00|3702|3702|3688|3688|3730|3730|3641|3641|2279700
1091073600000|2004-07-29 04:00:00|3687|3687|3688|3688|3712|3712|3660|3660|1994300
1091160000000|2004-07-30 04:00:00|3678|3678|3640|3640|3684|3684|3625|3625|2344600
1091419200000|2004-08-02 04:00:00|3617|3617|3667|3667|3680|3680|3591|3591|2070200
1091505600000|2004-08-03 04:00:00|3655|3655|3645|3645|3678|3678|3591|3591|3263200
1091592000000|2004-08-04 04:00:00|3640|3640|3665|3665|3682|3682|3612|3612|2268600
1091678400000|2004-08-05 04:00:00|3641|3641|3569|3569|3671|3671|3556|3556|2005500
1091764800000|2004-08-06 04:00:00|3559|3559|3500|3500|3559|3559|3489|3489|3076000
1092024000000|2004-08-09 04:00:00|3530|3530|3524|3524|3550|3550|3509|3509|1586700
1092110400000|2004-08-10 04:00:00|3532|3532|3580|3580|3580|3580|3527|3527|1718600
1092196800000|2004-08-11 04:00:00|3550|3550|3627|3627|3644|3644|3542|3542|2633500
1092283200000|2004-08-12 04:00:00|3600|3600|3600|3600|3652|3652|3599|3599|2689000
1092369600000|2004-08-13 04:00:00|3600|3600|3609|3609|3639|3639|3588|3588|1667500
1092628800000|2004-08-16 04:00:00|3609|3609|3689|3689|3700|3700|3609|3609|2379800
1092715200000|2004-08-17 04:00:00|3700|3700|3716|3716|3737|3737|3689|3689|2873100
1092801600000|2004-08-18 04:00:00|3696|3696|3774|3774|3776|3776|3696|3696|2263900
1092888000000|2004-08-19 04:00:00|3751|3751|3712|3712|3769|3769|3692|3692|2453000
1092974400000|2004-08-20 04:00:00|3712|3712|3700|3700|3716|3716|3665|3665|2366000
1093233600000|2004-08-23 04:00:00|3692|3692|3656|3656|3705|3705|3636|3636|2488600
1093320000000|2004-08-24 04:00:00|3693|3693|3674|3674|3700|3700|3666|3666|1625400
1093406400000|2004-08-25 04:00:00|3680|3680|3680|3680|3700|3700|3645|3645|2179700
1093492800000|2004-08-26 04:00:00|3679|3679|3676|3676|3690|3690|3665|3665|1888600
1093579200000|2004-08-27 04:00:00|3678|3678|3664|3664|3680|3680|3641|3641|1345000
1093838400000|2004-08-30 04:00:00|3665|3665|3630|3630|3669|3669|3625|3625|1214600
1093924800000|2004-08-31 04:00:00|3639|3639|3645|3645|3645|3645|3595|3595|1900100
1094011200000|2004-09-01 04:00:00|3645|3645|3629|3629|3667|3667|3590|3590|2212300
1094097600000|2004-09-02 04:00:00|3626|3626|3735|3735|3747|3747|3625|3625|2700900
1094184000000|2004-09-03 04:00:00|3735|3735|3776|3776|3807|3807|3735|3735|2112100
1094529600000|2004-09-07 04:00:00|3773|3773|3773|3773|3807|3807|3743|3743|2292500
1094616000000|2004-09-08 04:00:00|3780|3780|3765|3765|3800|3800|3762|3762|1877900
1094702400000|2004-09-09 04:00:00|3780|3780|3743|3743|3790|3790|3738|3738|2727900
1094788800000|2004-09-10 04:00:00|3747|3747|3769|3769|3775|3775|3710|3710|1363000
1095048000000|2004-09-13 04:00:00|3770|3770|3785|3785|3798|3798|3743|3743|2349600
1095134400000|2004-09-14 04:00:00|3785|3785|3720|3720|3785|3785|3702|3702|3522000
1095220800000|2004-09-15 04:00:00|3730|3730|3721|3721|3738|3738|3676|3676|3001500
1095307200000|2004-09-16 04:00:00|3721|3721|3701|3701|3739|3739|3698|3698|1938000
1095393600000|2004-09-17 04:00:00|3722|3722|3707|3707|3748|3748|3680|3680|2850600
1095652800000|2004-09-20 04:00:00|3710|3710|3688|3688|3719|3719|3672|3672|1682000
1095739200000|2004-09-21 04:00:00|3693|3693|3698|3698|3719|3719|3680|3680|1986200
1095825600000|2004-09-22 04:00:00|3662|3662|3630|3630|3664|3664|3620|3620|2761200
1095912000000|2004-09-23 04:00:00|3675|3675|3606|3606|3679|3679|3604|3604|2737500
1095998400000|2004-09-24 04:00:00|3618|3618|3626|3626|3636|3636|3593|3593|2328300
1096257600000|2004-09-27 04:00:00|3630|3630|3648|3648|3689|3689|3630|3630|3043500
1096344000000|2004-09-28 04:00:00|3671|3671|3615|3615|3673|3673|3593|3593|2712100
1096430400000|2004-09-29 04:00:00|3602|3602|3649|3649|3664|3664|3600|3600|2631700
1096516800000|2004-09-30 04:00:00|3630|3630|3583|3583|3643|3643|3570|3570|3686100
1096603200000|2004-10-01 04:00:00|3587|3587|3607|3607|3659|3659|3587|3587|3199600
1096862400000|2004-10-04 04:00:00|3675|3675|3618|3618|3675|3675|3617|3617|3061800
1096948800000|2004-10-05 04:00:00|3618|3618|3635|3635|3641|3641|3596|3596|2138900
1097035200000|2004-10-06 04:00:00|3639|3639|3694|3694|3694|3694|3623|3623|3100700
1097121600000|2004-10-07 04:00:00|3700|3700|3662|3662|3726|3726|3662|3662|1966200
1097208000000|2004-10-08 04:00:00|3615|3615|3596|3596|3651|3651|3585|3585|3101100
1097467200000|2004-10-11 04:00:00|3594|3594|3580|3580|3621|3621|3570|3570|2114100
1097553600000|2004-10-12 04:00:00|3575|3575|3597|3597|3623|3623|3550|3550|3089100
1097640000000|2004-10-13 04:00:00|3581|3581|3569|3569|3626|3626|3560.4|3560.4|2507100
1097726400000|2004-10-14 04:00:00|3569|3569|3541|3541|3580|3580|3540|3540|2402000
1097812800000|2004-10-15 04:00:00|3560|3560|3569|3569|3582|3582|3546|3546|2725500
1098072000000|2004-10-18 04:00:00|3570|3570|3643|3643|3650|3650|3570|3570|2563700
1098158400000|2004-10-19 04:00:00|3643|3643|3614|3614|3664|3664|3614|3614|2779500
1098244800000|2004-10-20 04:00:00|3600|3600|3614|3614|3630|3630|3600|3600|2269200
1098331200000|2004-10-21 04:00:00|3590|3590|3610|3610|3614|3614|3581|3581|2217000
1098417600000|2004-10-22 04:00:00|3609|3609|3550|3550|3629|3629|3548|3548|2085900
1098676800000|2004-10-25 04:00:00|3550|3550|3545|3545|3565|3565|3512|3512|2821100
1098763200000|2004-10-26 04:00:00|3540|3540|3568|3568|3572|3572|3505|3505|2950300
1098849600000|2004-10-27 04:00:00|3555|3555|3617|3617|3617|3617|3539|3539|3353400
1098936000000|2004-10-28 04:00:00|3596|3596|3605|3605|3617|3617|3575|3575|2404000
1099022400000|2004-10-29 04:00:00|3607|3607|3589|3589|3609|3609|3565|3565|2611200
1099285200000|2004-11-01 05:00:00|3595|3595|3618|3618|3627|3627|3563|3563|3028500
1099371600000|2004-11-02 05:00:00|3619|3619|3693|3693|3707|3707|3619|3619|4650200
1099458000000|2004-11-03 05:00:00|3718|3718|3712|3712|3740|3740|3689|3689|2578600
1099544400000|2004-11-04 05:00:00|3715|3715|3779|3779|3779|3779|3703|3703|2771500
1099630800000|2004-11-05 05:00:00|3784|3784|3858|3858|3869|3869|3778|3778|4154400
1099890000000|2004-11-08 05:00:00|3837|3837|3859|3859|3876|3876|3810|3810|3769300
1099976400000|2004-11-09 05:00:00|3850|3850|3901|3901|3929|3929|3846|3846|3727100
1100062800000|2004-11-10 05:00:00|3900|3900|3885|3885|3928|3928|3868|3868|2088000
1100149200000|2004-11-11 05:00:00|3910|3910|3903|3903|3924|3924|3878|3878|2158900
1100235600000|2004-11-12 05:00:00|3893|3893|3924|3924|3928|3928|3875|3875|1952800
1100494800000|2004-11-15 05:00:00|3924|3924|3948|3948|3951|3951|3900|3900|1759200
1100581200000|2004-11-16 05:00:00|3925|3925|3869|3869|3940|3940|3865|3865|2287300
1100667600000|2004-11-17 05:00:00|3870|3870|3822|3822|3870|3870|3810|3810|2718100
1100754000000|2004-11-18 05:00:00|3820|3820|3881|3881|3890|3890|3811|3811|2423400
1100840400000|2004-11-19 05:00:00|3882|3882|3810|3810|3894|3894|3801|3801|2347300
1101099600000|2004-11-22 05:00:00|3823|3823|3825|3825|3856|3856|3784|3784|2482900
1101186000000|2004-11-23 05:00:00|3810|3810|3821|3821|3845|3845|3796|3796|2421000
1101272400000|2004-11-24 05:00:00|3828|3828|3854|3854|3872|3872|3828|3828|1975200
1101445200000|2004-11-26 05:00:00|3860|3860|3862|3862|3888|3888|3857|3857|570000
1101704400000|2004-11-29 05:00:00|3863|3863|3846|3846|3876|3876|3830|3830|2308600
1101790800000|2004-11-30 05:00:00|3860|3860|3818|3818|3877|3877|3815|3815|3241300
1101877200000|2004-12-01 05:00:00|3823|3823|3898|3898|3904|3904|3811|3811|2873000
1101963600000|2004-12-02 05:00:00|3875|3875|3892|3892|3924|3924|3860|3860|2878500
1102050000000|2004-12-03 05:00:00|3871|3871|3898|3898|3925|3925|3860|3860|2245000
1102309200000|2004-12-06 05:00:00|3874|3874|3893|3893|3905|3905|3855|3855|1986100
1102395600000|2004-12-07 05:00:00|3892|3892|3824|3824|3893|3893|3815|3815|3349000
1102482000000|2004-12-08 05:00:00|3824|3824|3831|3831|3854|3854|3813|3813|2448500
1102568400000|2004-12-09 05:00:00|3843|3843|3894|3894|3895|3895|3823|3823|1925400
1102654800000|2004-12-10 05:00:00|3869|3869|3887|3887|3903|3903|3865|3865|1613300
1102914000000|2004-12-13 05:00:00|3887|3887|3913|3913|3935|3935|3857|3857|2019300
1103000400000|2004-12-14 05:00:00|3925|3925|3918|3918|3937|3937|3895|3895|2125200
1103086800000|2004-12-15 05:00:00|3909|3909|3900|3900|3929|3929|3870|3870|2050100
1103173200000|2004-12-16 05:00:00|3904|3904|3893|3893|3925|3925|3871|3871|2010800
1103259600000|2004-12-17 05:00:00|3852|3852|3832|3832|3893|3893|3820|3820|3898700
1103518800000|2004-12-20 05:00:00|3841|3841|3860|3860|3874|3874|3832|3832|2184000
1103605200000|2004-12-21 05:00:00|3855|3855|3877|3877|3898|3898|3832|3832|2329800
1103691600000|2004-12-22 05:00:00|3885|3885|3895|3895|3906|3906|3873|3873|2544300
1103778000000|2004-12-23 05:00:00|3893|3893|3874|3874|3910|3910|3870|3870|1708500
1104123600000|2004-12-27 05:00:00|3897|3897|3861|3861|3920|3920|3860|3860|1749100
1104210000000|2004-12-28 05:00:00|3878|3878|3879|3879|3893|3893|3858|3858|1787200
1104296400000|2004-12-29 05:00:00|3865|3865|3879|3879|3887|3887|3852|3852|1615100
1104382800000|2004-12-30 05:00:00|3891|3891|3879|3879|3894|3894|3871|3871|1299700
1104469200000|2004-12-31 05:00:00|3898|3898|3837|3837|3898|3898|3835|3835|2411600
1104728400000|2005-01-03 05:00:00|3975|3975|4038|4038|4046|4046|3966|3966|9758700
1104814800000|2005-01-04 05:00:00|4035|4035|4009|4009|4035|4035|3990|3990|6618200
1104901200000|2005-01-05 05:00:00|4009|4009|4112|4112|4140|4140|4003|4003|6850200
1104987600000|2005-01-06 05:00:00|4105|4105|4114|4114|4132|4132|4083|4083|4816400
1105074000000|2005-01-07 05:00:00|4119|4119|4150|4150|4180|4180|4102|4102|2946400
1105333200000|2005-01-10 05:00:00|4173|4173|4164|4164|4196|4196|4152|4152|3163100
1105419600000|2005-01-11 05:00:00|4164|4164|4167|4167|4181|4181|4152|4152|2491200
1105506000000|2005-01-12 05:00:00|4176|4176|4192|4192|4198|4198|4155|4155|2560500
1105592400000|2005-01-13 05:00:00|4192|4192|4128|4128|4192|4192|4125|4125|2968200
1105678800000|2005-01-14 05:00:00|4139|4139|4163|4163|4166|4166|4135|4135|3061900
1106024400000|2005-01-18 05:00:00|4138|4138|4316|4316|4324|4324|4128|4128|6129200
1106110800000|2005-01-19 05:00:00|4308|4308|4303|4303|4310|4310|4267|4267|5319800
1106197200000|2005-01-20 05:00:00|4280|4280|4307|4307|4327|4327|4279|4279|4122200
1106283600000|2005-01-21 05:00:00|4315|4315|4222|4222|4315|4315|4215|4215|4559800
1106542800000|2005-01-24 05:00:00|4222|4222|4170|4170|4243|4243|4168|4168|4162500
1106629200000|2005-01-25 05:00:00|4182|4182|4197|4197|4215|4215|4160|4160|3081800
1106715600000|2005-01-26 05:00:00|4198|4198|4206|4206|4234|4234|4189|4189|1984200
1106802000000|2005-01-27 05:00:00|4186|4186|4214|4214|4230|4230|4185|4185|1930100
1106888400000|2005-01-28 05:00:00|4200|4200|4287|4287|4300|4300|4186|4186|3566600
1107147600000|2005-01-31 05:00:00|4298|4298|4261|4261|4319|4319|4242|4242|2358800
1107234000000|2005-02-01 05:00:00|4261|4261|4295|4295|4333|4333|4235|4235|3637000
1107320400000|2005-02-02 05:00:00|4348|4348|4365|4365|4408|4408|4333|4333|3233100
1107406800000|2005-02-03 05:00:00|4342|4342|4378|4378|4390|4390|4342|4342|2805100
1107493200000|2005-02-04 05:00:00|4397|4397|4417|4417|4419|4419|4386|4386|2167900
1107752400000|2005-02-07 05:00:00|4402|4402|4363|4363|4408|4408|4332|4332|2361800
1107838800000|2005-02-08 05:00:00|4333|4333|4366|4366|4390|4390|4330|4330|2458400
1107925200000|2005-02-09 05:00:00|4367|4367|4332|4332|4382|4382|4324|4324|1810700
1108011600000|2005-02-10 05:00:00|4334|4334|4349|4349|4358|4358|4284|4284|1772400
1108098000000|2005-02-11 05:00:00|4341|4341|4281|4281|4342|4342|4241.16|4241.16|4612400
1108357200000|2005-02-14 05:00:00|4259|4259|4225|4225|4274.16|4274.16|4225|4225|4010200
1108443600000|2005-02-15 05:00:00|4230|4230|4237|4237|4250|4250|4210|4210|3138700
1108530000000|2005-02-16 05:00:00|4205|4205|4358|4358|4362|4362|4195|4195|4640400
1108616400000|2005-02-17 05:00:00|4327|4327|4294|4294|4343|4343|4277.5|4277.5|3212000
1108702800000|2005-02-18 05:00:00|4299|4299|4288|4288|4299|4299|4253|4253|2231500
1109048400000|2005-02-22 05:00:00|4264|4264|4200|4200|4264|4264|4200|4200|2847300
1109134800000|2005-02-23 05:00:00|4131|4131|4207|4207|4220|4220|4131|4131|3057100
1109221200000|2005-02-24 05:00:00|4207|4207|4234|4234|4242|4242|4168|4168|2658500
1109307600000|2005-02-25 05:00:00|4225|4225|4266|4266|4282|4282|4206|4206|1938300
1109566800000|2005-02-28 05:00:00|4262|4262|4283|4283|4311|4311|4239|4239|2565000
1109653200000|2005-03-01 05:00:00|4301|4301|4354|4354|4360|4360|4284|4284|2462500
1109739600000|2005-03-02 05:00:00|4357|4357|4377|4377|4416|4416|4211|4211|3646600
1109826000000|2005-03-03 05:00:00|4419|4419|4465|4465|4485|4485|4408|4408|4089700
1109912400000|2005-03-04 05:00:00|4483|4483|4504|4504|4507|4507|4425|4425|4113400
1110171600000|2005-03-07 05:00:00|4485|4485|4463|4463|4500|4500|4447|4447|3019600
1110258000000|2005-03-08 05:00:00|4459|4459|4450|4450|4487|4487|4438|4438|3035500
1110344400000|2005-03-09 05:00:00|4421|4421|4396|4396|4433|4433|4370|4370|2936700
1110430800000|2005-03-10 05:00:00|4388|4388|4418|4418|4441|4441|4385|4385|2310900
1110517200000|2005-03-11 05:00:00|4408|4408|4411|4411|4434|4434|4375|4375|1766000
1110776400000|2005-03-14 05:00:00|4412|4412|4434|4434|4450|4450|4379|4379|1808700
1110862800000|2005-03-15 05:00:00|4450|4450|4391|4391|4465|4465|4370|4370|2578300
1110949200000|2005-03-16 05:00:00|4380|4380|4344|4344|4380|4380|4312|4312|2551300
1111035600000|2005-03-17 05:00:00|4357|4357|4418|4418|4422|4422|4333|4333|3364900
1111122000000|2005-03-18 05:00:00|4447|4447|4520|4520|4521|4521|4435.3|4435.3|7420300
1111381200000|2005-03-21 05:00:00|4520|4520|4527|4527|4548|4548|4500|4500|4375700
1111467600000|2005-03-22 05:00:00|4530|4530|4575|4575|4590|4590|4524|4524|4072300
1111554000000|2005-03-23 05:00:00|4535|4535|4647|4647|4675|4675|4516|4516|5934300
1111640400000|2005-03-24 05:00:00|4640|4640|4623|4623|4660|4660|4555|4555|4085000
1111986000000|2005-03-28 05:00:00|4551|4551|4511|4511|4592|4592|4467|4467|5431300
1112072400000|2005-03-29 05:00:00|4485|4485|4460|4460|4509|4509|4413|4413|4362800
1112158800000|2005-03-30 05:00:00|4460|4460|4500|4500|4550|4550|4445|4445|4347600
1112245200000|2005-03-31 05:00:00|4493|4493|4442|4442|4500|4500|4428|4428|3328900
1112331600000|2005-04-01 05:00:00|4451|4451|4371|4371|4460|4460|4340|4340|3989500
1112587200000|2005-04-04 04:00:00|4374|4374|4431|4431|4433|4433|4340|4340|2928500
1112673600000|2005-04-05 04:00:00|4417|4417|4462|4462|4483|4483|4417|4417|2429500
1112760000000|2005-04-06 04:00:00|4445|4445|4441|4441|4485|4485|4423|4423|2186400
1112846400000|2005-04-07 04:00:00|4428|4428|4455|4455|4465|4465|4391|4391|2544900
1112932800000|2005-04-08 04:00:00|4431|4431|4417|4417|4450|4450|4413|4413|2177700
1113192000000|2005-04-11 04:00:00|4419|4419|4418|4418|4450|4450|4406|4406|1761600
1113278400000|2005-04-12 04:00:00|4393|4393|4375|4375|4401|4401|4334|4334|4276000
1113364800000|2005-04-13 04:00:00|4365|4365|4382|4382|4401|4401|4360|4360|2896300
1113451200000|2005-04-14 04:00:00|4382|4382|4353|4353|4390|4390|4338|4338|3165000
1113537600000|2005-04-15 04:00:00|4325|4325|4307|4307|4379|4379|4303|4303|3500800
1113796800000|2005-04-18 04:00:00|4280|4280|4288|4288|4335|4335|4279|4279|2810900
1113883200000|2005-04-19 04:00:00|4285|4285|4302|4302|4317|4317|4260|4260|4067300
1113969600000|2005-04-20 04:00:00|4286|4286|4209|4209|4309|4309|4207|4207|3155100
1114056000000|2005-04-21 04:00:00|4214|4214|4252|4252|4255|4255|4174|4174|3207900
1114142400000|2005-04-22 04:00:00|4240|4240|4187|4187|4247|4247|4151|4151|3242400
1114401600000|2005-04-25 04:00:00|4225|4225|4261|4261|4275|4275|4200|4200|2492800
1114488000000|2005-04-26 04:00:00|4259|4259|4262|4262|4344|4344|4258|4258|3025400
1114574400000|2005-04-27 04:00:00|4264|4264|4330|4330|4331|4331|4240|4240|2302500
1114660800000|2005-04-28 04:00:00|4300|4300|4276|4276|4345|4345|4263|4263|3027000
1114747200000|2005-04-29 04:00:00|4291|4291|4306|4306|4313|4313|4233|4233|3034800
1115006400000|2005-05-02 04:00:00|4330|4330|4372|4372|4399|4399|4330|4330|2643600
1115092800000|2005-05-03 04:00:00|4372|4372|4377|4377|4399|4399|4350|4350|2674100
1115179200000|2005-05-04 04:00:00|4352|4352|4405|4405|4418|4418|4351|4351|2901200
1115265600000|2005-05-05 04:00:00|4386|4386|4418|4418|4464|4464|4385|4385|2031100
1115352000000|2005-05-06 04:00:00|4430|4430|4409|4409|4469|4469|4395|4395|2086700
1115611200000|2005-05-09 04:00:00|4396|4396|4443|4443|4450|4450|4386|4386|1622300
1115697600000|2005-05-10 04:00:00|4407|4407|4378|4378|4427|4427|4364|4364|2401300
1115784000000|2005-05-11 04:00:00|4378|4378|4399|4399|4414|4414|4304|4304|2561600
1115870400000|2005-05-12 04:00:00|4403|4403|4405|4405|4445|4445|4387|4387|2102400
1115956800000|2005-05-13 04:00:00|4396|4396|4405|4405|4443|4443|4385|4385|2056600
1116216000000|2005-05-16 04:00:00|4418|4418|4486|4486|4492|4492|4405|4405|2262500
1116302400000|2005-05-17 04:00:00|4446|4446|4551|4551|4558|4558|4446|4446|2630600
1116388800000|2005-05-18 04:00:00|4554|4554|4590|4590|4620|4620|4551|4551|2925000
1116475200000|2005-05-19 04:00:00|4577|4577|4643|4643|4654|4654|4575|4575|2901500
1116561600000|2005-05-20 04:00:00|4638|4638|4597|4597|4638|4638|4573|4573|2762700
1116820800000|2005-05-23 04:00:00|4660|4660|4631|4631|4674|4674|4600|4600|2428500
1116907200000|2005-05-24 04:00:00|4593|4593|4570|4570|4600|4600|4550|4550|2507500
1116993600000|2005-05-25 04:00:00|4570|4570|4576|4576|4590|4590|4535|4535|1634900
1117080000000|2005-05-26 04:00:00|4595|4595|4596|4596|4621|4621|4586|4586|1850600
1117166400000|2005-05-27 04:00:00|4580|4580|4552|4552|4615|4615|4547|4547|1898700
1117512000000|2005-05-31 04:00:00|4550|4550|4534|4534|4574|4574|4500|4500|2566700
1117598400000|2005-06-01 04:00:00|4534|4534|4582|4582|4609|4609|4529|4529|2859500
1117684800000|2005-06-02 04:00:00|4575|4575|4620|4620|4626|4626|4572|4572|2797000
1117771200000|2005-06-03 04:00:00|4620|4620|4587|4587|4650|4650|4585|4585|2117600
1118030400000|2005-06-06 04:00:00|4588|4588|4581|4581|4625|4625|4571|4571|2355700
1118116800000|2005-06-07 04:00:00|4598|4598|4577|4577|4620|4620|4577|4577|2895200
1118203200000|2005-06-08 04:00:00|4595|4595|4555|4555|4600|4600|4545|4545|1893100
1118289600000|2005-06-09 04:00:00|4555|4555|4600|4600|4618|4618|4552|4552|2403600
1118376000000|2005-06-10 04:00:00|4610|4610|4610|4610|4634|4634|4583|4583|2787700
1118635200000|2005-06-13 04:00:00|4605|4605|4607|4607|4643|4643|4593|4593|2324400
1118721600000|2005-06-14 04:00:00|4602|4602|4624|4624|4639|4639|4602|4602|2185300
1118808000000|2005-06-15 04:00:00|4643|4643|4611|4611|4650|4650|4553|4553|2574400
1118894400000|2005-06-16 04:00:00|4604|4604|4598|4598|4644|4644|4578|4578|2098400
1118980800000|2005-06-17 04:00:00|4650|4650|4589|4589|4668|4668|4575|4575|3433400
1119240000000|2005-06-20 04:00:00|4562|4562|4559|4559|4587|4587|4541|4541|1853100
1119326400000|2005-06-21 04:00:00|4545|4545|4522|4522|4569|4569|4516|4516|2046600
1119412800000|2005-06-22 04:00:00|4527|4527|4540|4540|4570|4570|4516|4516|1761300
1119499200000|2005-06-23 04:00:00|4445|4445|4482|4482|4550|4550|4445|4445|2453100
1119585600000|2005-06-24 04:00:00|4486|4486|4438|4438|4520|4520|4400|4400|3354800
1119844800000|2005-06-27 04:00:00|4486|4486|4585|4585|4625|4625|4486|4486|5374500
1119931200000|2005-06-28 04:00:00|4610|4610|4729|4729|4729.1|4729.1|4602|4602|5229300
1120017600000|2005-06-29 04:00:00|4726|4726|4662|4662|4739|4739|4643|4643|3101900
1120104000000|2005-06-30 04:00:00|4622|4622|4599|4599|4669|4669|4581|4581|3381800
1120190400000|2005-07-01 04:00:00|4624|4624|4608|4608|4635|4635|4595|4595|2165900
1120536000000|2005-07-05 04:00:00|4620|4620|4670|4670|4683|4683|4617|4617|2385700
1120622400000|2005-07-06 04:00:00|4646|4646|4654|4654|4656|4656|4600|4600|2859100
1120708800000|2005-07-07 04:00:00|4617|4617|4648|4648|4660|4660|4581|4581|2786700
1120795200000|2005-07-08 04:00:00|4640|4640|4689|4689|4700|4700|4620|4620|2106400
1121054400000|2005-07-11 04:00:00|4714|4714|4728|4728|4738|4738|4690|4690|1707500
1121140800000|2005-07-12 04:00:00|4714|4714|4756|4756|4767|4767|4703.1|4703.1|2353200
1121227200000|2005-07-13 04:00:00|4745|4745|4700|4700|4760|4760|4686|4686|2522300
1121313600000|2005-07-14 04:00:00|4725|4725|4684|4684|4767|4767|4680|4680|3060400
1121400000000|2005-07-15 04:00:00|4685|4685|4710|4710|4725|4725|4683|4683|2330200
1121659200000|2005-07-18 04:00:00|4710|4710|4690|4690|4724|4724|4680|4680|2412500
1121745600000|2005-07-19 04:00:00|4697|4697|4680|4680|4714|4714|4665|4665|2381000
1121832000000|2005-07-20 04:00:00|4656|4656|4721|4721|4730|4730|4649|4649|2185500
1121918400000|2005-07-21 04:00:00|4718|4718|4651|4651|4718|4718|4630|4630|1858100
1122004800000|2005-07-22 04:00:00|4635|4635|4668|4668|4677|4677|4617|4617|1903400
1122264000000|2005-07-25 04:00:00|4673|4673|4637|4637|4683|4683|4620|4620|1889900
1122350400000|2005-07-26 04:00:00|4670|4670|4657|4657|4693|4693|4637|4637|2335100
1122436800000|2005-07-27 04:00:00|4657|4657|4680|4680|4688|4688|4650|4650|1949300
1122523200000|2005-07-28 04:00:00|4693|4693|4800|4800|4809|4809|4693|4693|3709200
1122609600000|2005-07-29 04:00:00|4798|4798|4786|4786|4818|4818|4775|4775|2582100
1122868800000|2005-08-01 04:00:00|4832|4832|4795|4795|4857|4857|4782|4782|2472200
1122955200000|2005-08-02 04:00:00|4795|4795|4797|4797|4807|4807|4768|4768|2765100
1123041600000|2005-08-03 04:00:00|4780|4780|4816|4816|4816|4816|4748|4748|2513400
1123128000000|2005-08-04 04:00:00|4800|4800|4773|4773|4806|4806|4725|4725|3062100
1123214400000|2005-08-05 04:00:00|4773|4773|4729|4729|4785|4785|4725|4725|1944300
1123473600000|2005-08-08 04:00:00|4737|4737|4728|4728|4755|4755|4714|4714|2311200
1123560000000|2005-08-09 04:00:00|4764|4764|4823|4823|4825|4825|4729|4729|2603900
1123646400000|2005-08-10 04:00:00|4823|4823|4820|4820|4901|4901|4803|4803|2931800
1123732800000|2005-08-11 04:00:00|4820|4820|4834|4834|4861|4861|4790|4790|2398700
1123819200000|2005-08-12 04:00:00|4834|4834|4794|4794|4845|4845|4780|4780|2164600
1124078400000|2005-08-15 04:00:00|4796|4796|4830|4830|4844|4844|4765|4765|1613000
1124164800000|2005-08-16 04:00:00|4830|4830|4739|4739|4831|4831|4730|4730|2580600
1124251200000|2005-08-17 04:00:00|4718|4718|4758|4758|4790|4790|4705|4705|1848400
1124337600000|2005-08-18 04:00:00|4745|4745|4739|4739|4780|4780|4730|4730|1979500
1124424000000|2005-08-19 04:00:00|4762|4762|4691|4691|4773|4773|4690|4690|2386900
1124683200000|2005-08-22 04:00:00|4705|4705|4679|4679|4746|4746|4630|4630|2873500
1124769600000|2005-08-23 04:00:00|4679|4679|4708|4708|4730|4730|4655|4655|1839700
1124856000000|2005-08-24 04:00:00|4708|4708|4629|4629|4721|4721|4626|4626|2944800
1124942400000|2005-08-25 04:00:00|4631|4631|4650|4650|4678|4678|4621|4621|1978600
1125028800000|2005-08-26 04:00:00|4635|4635|4614|4614|4665|4665|4603|4603|2159800
1125288000000|2005-08-29 04:00:00|4610|4610|4634|4634|4645|4645|4575|4575|2088900
1125374400000|2005-08-30 04:00:00|4620|4620|4565|4565|4627|4627|4537|4537|3139000
1125460800000|2005-08-31 04:00:00|4567|4567|4633|4633|4635|4635|4515|4515|3712600
1125547200000|2005-09-01 04:00:00|4622|4622|4575|4575|4675|4675|4549|4549|3735700
1125633600000|2005-09-02 04:00:00|4575|4575|4513|4513|4630|4630|4505|4505|3960900
1125979200000|2005-09-06 04:00:00|4477|4477|4578|4578|4588|4588|4425|4425|4209800
1126065600000|2005-09-07 04:00:00|4567|4567|4605|4605|4608|4608|4532|4532|2688400
1126152000000|2005-09-08 04:00:00|4450|4450|4489|4489|4562|4562|4444|4444|3379100
1126238400000|2005-09-09 04:00:00|4489|4489|4491|4491|4526|4526|4480|4480|2666000
1126497600000|2005-09-12 04:00:00|4491|4491|4528|4528|4540|4540|4480|4480|2670300
1126584000000|2005-09-13 04:00:00|4550|4550|4492|4492|4560|4560|4480|4480|3025100
1126670400000|2005-09-14 04:00:00|4509|4509|4471|4471|4520|4520|4437|4437|2957500
1126756800000|2005-09-15 04:00:00|4471|4471|4445|4445|4493.18|4493.18|4424|4424|2207200
1126843200000|2005-09-16 04:00:00|4471|4471|4517|4517|4517|4517|4444|4444|4823200
1127102400000|2005-09-19 04:00:00|4521|4521|4454|4454|4522|4522|4438|4438|2515600
1127188800000|2005-09-20 04:00:00|4449|4449|4335|4335|4471|4471|4320|4320|4103400
1127275200000|2005-09-21 04:00:00|4290|4290|4281|4281|4369|4369|4203|4203|4930500
1127361600000|2005-09-22 04:00:00|4254|4254|4284|4284|4312|4312|4218|4218|6384500
1127448000000|2005-09-23 04:00:00|4284|4284|4251|4251|4295|4295|4250|4250|5010700
1127707200000|2005-09-26 04:00:00|4200|4200|4150|4150|4230|4230|4098|4098|10872100
1127793600000|2005-09-27 04:00:00|4225|4225|4317|4317|4335|4335|4193|4193|7661900
1127880000000|2005-09-28 04:00:00|4331|4331|4260|4260|4347|4347|4253|4253|5120000
1127966400000|2005-09-29 04:00:00|4259|4259|4325|4325|4331|4331|4205|4205|4283000
1128052800000|2005-09-30 04:00:00|4325|4325|4345|4345|4348|4348|4280|4280|3021000
1128312000000|2005-10-03 04:00:00|4345|4345|4319|4319|4389|4389|4310|4310|2919500
1128398400000|2005-10-04 04:00:00|4374|4374|4414|4414|4478|4478|4368|4368|5658100
1128484800000|2005-10-05 04:00:00|4418|4418|4387|4387|4435|4435|4367|4367|3506600
1128571200000|2005-10-06 04:00:00|4387|4387|4398|4398|4449|4449|4350|4350|6745500
1128657600000|2005-10-07 04:00:00|4400|4400|4400|4400|4423|4423|4359|4359|4200400
1128916800000|2005-10-10 04:00:00|4383|4383|4404|4404|4434|4434|4373|4373|3710200
1129003200000|2005-10-11 04:00:00|4386|4386|4412|4412|4442|4442|4386|4386|4264100
1129089600000|2005-10-12 04:00:00|4400|4400|4337|4337|4401|4401|4280|4280|4429100
1129176000000|2005-10-13 04:00:00|4314|4314|4339|4339|4360|4360|4262|4262|3416000
1129262400000|2005-10-14 04:00:00|4321|4321|4400|4400|4408|4408|4280|4280|2971300
1129521600000|2005-10-17 04:00:00|4390|4390|4441|4441|4445|4445|4363|4363|3403500
1129608000000|2005-10-18 04:00:00|4425|4425|4372|4372|4432|4432|4361|4361|3328000
1129694400000|2005-10-19 04:00:00|4354|4354|4565|4565|4570|4570|4336|4336|5389700
1129780800000|2005-10-20 04:00:00|4590|4590|4508|4508|4630|4630|4493|4493|4666200
1129867200000|2005-10-21 04:00:00|4526|4526|4502|4502|4535|4535|4463|4463|3299900
1130126400000|2005-10-24 04:00:00|4515|4515|4544|4544|4550|4550|4495|4495|3099100
1130212800000|2005-10-25 04:00:00|4545|4545|4514|4514|4545|4545|4491|4491|3612100
1130299200000|2005-10-26 04:00:00|4495|4495|4458|4458|4546|4546|4458|4458|2739200
1130385600000|2005-10-27 04:00:00|4458|4458|4394|4394|4466|4466|4383|4383|2494700
1130472000000|2005-10-28 04:00:00|4436|4436|4470|4470|4470|4470|4394|4394|4440400
1130734800000|2005-10-31 05:00:00|4525|4525|4543|4543|4568|4568|4499|4499|4645000
1130821200000|2005-11-01 05:00:00|4543|4543|4516|4516|4543|4543|4488|4488|4708100
1130907600000|2005-11-02 05:00:00|4516|4516|4463|4463|4516|4516|4453|4453|5793200
1130994000000|2005-11-03 05:00:00|4488|4488|4569|4569|4610|4610|4488|4488|6801100
1131080400000|2005-11-04 05:00:00|4586|4586|4609|4609|4620|4620|4557|4557|2992000
1131339600000|2005-11-07 05:00:00|4637|4637|4669|4669|4692|4692|4617|4617|3117600
1131426000000|2005-11-08 05:00:00|4642|4642|4632|4632|4653|4653|4605|4605|2340100
1131512400000|2005-11-09 05:00:00|4633|4633|4625|4625|4666|4666|4611|4611|3665000
1131598800000|2005-11-10 05:00:00|4640|4640|4720|4720|4725|4725|4597.6|4597.6|3105800
1131685200000|2005-11-11 05:00:00|4690|4690|4707|4707|4737|4737|4676|4676|2546900
1131944400000|2005-11-14 05:00:00|4687|4687|4687|4687|4710|4710|4659|4659|2897700
1132030800000|2005-11-15 05:00:00|4680|4680|4594|4594|4689|4689|4578.6|4578.6|4066900
1132117200000|2005-11-16 05:00:00|4589|4589|4629|4629|4635|4635|4570|4570|2370500
1132203600000|2005-11-17 05:00:00|4629|4629|4697|4697|4701|4701|4619.01|4619.01|2448800
1132290000000|2005-11-18 05:00:00|4697|4697|4719|4719|4769.99|4769.99|4679|4679|3247400
1132549200000|2005-11-21 05:00:00|4714|4714|4718|4718|4733|4733|4697|4697|2025300
1132635600000|2005-11-22 05:00:00|4710|4710|4779|4779|4782|4782|4696|4696|2304900
1132722000000|2005-11-23 05:00:00|4758|4758|4780|4780|4825|4825|4748|4748|2186500
1132894800000|2005-11-25 05:00:00|4795|4795|4790|4790|4800|4800|4724|4724|822800
1133154000000|2005-11-28 05:00:00|4780|4780|4763|4763|4788|4788|4714|4714|2790900
1133240400000|2005-11-29 05:00:00|4763|4763|4696|4696|4764|4764|4656|4656|3542800
1133326800000|2005-11-30 05:00:00|4700|4700|4568|4568|4705|4705|4565|4565|4204900
1133413200000|2005-12-01 05:00:00|4577|4577|4611|4611|4625|4625|4529|4529|4079600
1133499600000|2005-12-02 05:00:00|4624|4624|4617|4617|4675|4675|4603|4603|2617300
1133758800000|2005-12-05 05:00:00|4618|4618|4595|4595|4643|4643|4533|4533|4763300
1133845200000|2005-12-06 05:00:00|4623|4623|4628|4628|4705|4705|4621|4621|3416400
1133931600000|2005-12-07 05:00:00|4618|4618|4665|4665|4666|4666|4600|4600|2695100
1134018000000|2005-12-08 05:00:00|4665|4665|4625|4625|4697|4697|4611|4611|2771200
1134104400000|2005-12-09 05:00:00|4638|4638|4636|4636|4667|4667|4591|4591|2165400
1134363600000|2005-12-12 05:00:00|4646|4646|4664|4664|4695|4695|4646|4646|1786700
1134450000000|2005-12-13 05:00:00|4655|4655|4623|4623|4656|4656|4597|4597|2666900
1134536400000|2005-12-14 05:00:00|4628|4628|4686|4686|4695|4695|4612|4612|2550000
1134622800000|2005-12-15 05:00:00|4690|4690|4626|4626|4700|4700|4611|4611|2039700
1134709200000|2005-12-16 05:00:00|4647|4647|4629|4629|4682|4682|4617|4617|4251100
1134968400000|2005-12-19 05:00:00|4670|4670|4557|4557|4670|4670|4545|4545|2197700
1135054800000|2005-12-20 05:00:00|4555|4555|4534|4534|4590|4590|4510|4510|2444300
1135141200000|2005-12-21 05:00:00|4540|4540|4530|4530|4578|4578|4510|4510|2275000
1135227600000|2005-12-22 05:00:00|4468|4468|4509|4509|4554|4554|4468|4468|2659300
1135314000000|2005-12-23 05:00:00|4509|4509|4502|4502|4525.15|4525.15|4480|4480|1734300
1135659600000|2005-12-27 05:00:00|4490|4490|4427|4427|4497|4497|4417.54|4417.54|3194200
1135746000000|2005-12-28 05:00:00|4440|4440|4429|4429|4472|4472|4428|4428|1787900
1135832400000|2005-12-29 05:00:00|4417|4417|4409|4409|4440|4440|4402|4402|2266600
1135918800000|2005-12-30 05:00:00|4384|4384|4426|4426|4439|4439|4384|4384|2927600
1136264400000|2006-01-03 05:00:00|4463|4463|4539|4539|4549.8|4549.8|4434|4434|5217300
1136350800000|2006-01-04 05:00:00|4508|4508|4398|4398|4515|4515|4395|4395|5901300
1136437200000|2006-01-05 05:00:00|4369|4369|4358|4358|4390|4390|4340|4340|4569000
1136523600000|2006-01-06 05:00:00|4380|4380|4337|4337|4476|4476|4322|4322|4205600
1136782800000|2006-01-09 05:00:00|4310|4310|4391|4391|4393|4393|4305|4305|4400900
1136869200000|2006-01-10 05:00:00|4369|4369|4328|4328|4392|4392|4322|4322|4929800
1136955600000|2006-01-11 05:00:00|4320|4320|4320|4320|4342|4342|4306|4306|3749200
1137042000000|2006-01-12 05:00:00|4320|4320|4335|4335|4359|4359|4320|4320|4961800
1137128400000|2006-01-13 05:00:00|4369|4369|4339|4339|4377|4377|4314|4314|2771700
1137474000000|2006-01-17 05:00:00|4339|4339|4378|4378|4400|4400|4305|4305|4022400
1137560400000|2006-01-18 05:00:00|4378|4378|4428|4428|4451|4451|4363|4363|3869600
1137646800000|2006-01-19 05:00:00|4438|4438|4439|4439|4468|4468|4408|4408|2777200
1137733200000|2006-01-20 05:00:00|4431|4431|4313|4313|4435|4435|4300|4300|4435400
1137992400000|2006-01-23 05:00:00|4300|4300|4242|4242|4300|4300|4241|4241|3851600
1138078800000|2006-01-24 05:00:00|4250|4250|4270|4270|4306|4306|4213|4213|2868800
1138165200000|2006-01-25 05:00:00|4252|4252|4250|4250|4269|4269|4215|4215|3707300
1138251600000|2006-01-26 05:00:00|4293|4293|4299|4299|4306|4306|4261|4261|2806200
1138338000000|2006-01-27 05:00:00|4327|4327|4289|4289|4367|4367|4272|4272|2683000
1138597200000|2006-01-30 05:00:00|4295|4295|4282|4282|4313|4313|4275|4275|1717200
1138683600000|2006-01-31 05:00:00|4295|4295|4328|4328|4367|4367|4290|4290|3258100
1138770000000|2006-02-01 05:00:00|4317|4317|4334|4334|4341|4341|4261|4261|3287500
1138856400000|2006-02-02 05:00:00|4400|4400|4369|4369|4420|4420|4312|4312|3888500
1138942800000|2006-02-03 05:00:00|4336|4336|4367|4367|4390|4390|4322|4322|3239000
1139202000000|2006-02-06 05:00:00|4352|4352|4377|4377|4383|4383|4315|4315|2538800
1139288400000|2006-02-07 05:00:00|4365|4365|4329|4329|4401|4401|4308|4308|3253200
1139374800000|2006-02-08 05:00:00|4318|4318|4339|4339|4349|4349|4308|4308|3664000
1139461200000|2006-02-09 05:00:00|4327|4327|4300|4300|4344|4344|4288|4288|2334800
1139547600000|2006-02-10 05:00:00|4287|4287|4326|4326|4336|4336|4261|4261|1896600
1139806800000|2006-02-13 05:00:00|4287|4287|4338|4338|4344|4344|4282|4282|1770400
1139893200000|2006-02-14 05:00:00|4410|4410|4483|4483|4483|4483|4390|4390|4196500
1139979600000|2006-02-15 05:00:00|4490|4490|4576|4576|4583|4583|4469.5|4469.5|4114700
1140066000000|2006-02-16 05:00:00|4580|4580|4590|4590|4636|4636|4553|4553|3957700
1140152400000|2006-02-17 05:00:00|4590|4590|4591|4591|4615|4615|4555|4555|2743700
1140498000000|2006-02-21 05:00:00|4600|4600|4583|4583|4619|4619|4548|4548|2931300
1140584400000|2006-02-22 05:00:00|4609|4609|4615|4615|4639|4639|4582|4582|2308900
1140670800000|2006-02-23 05:00:00|4592|4592|4598|4598|4627|4627|4581|4581|1972600
1140757200000|2006-02-24 05:00:00|4587|4587|4544|4544|4593|4593|4512|4512|2465700
1141016400000|2006-02-27 05:00:00|4565|4565|4568|4568|4596|4596|4556|4556|2068700
1141102800000|2006-02-28 05:00:00|4538|4538|4486|4486|4571|4571|4482|4482|3021700
1141189200000|2006-03-01 05:00:00|4503|4503|4465|4465|4505|4505|4431|4431|2811100
1141275600000|2006-03-02 05:00:00|4457|4457|4462|4462|4504|4504|4441|4441|3520700
1141362000000|2006-03-03 05:00:00|4465|4465|4439|4439|4502|4502|4428|4428|2419500
1141621200000|2006-03-06 05:00:00|4420|4420|4383|4383|4439|4439|4374|4374|2563900
1141707600000|2006-03-07 05:00:00|4393|4393|4414|4414|4433|4433|4365|4365|2527200
1141794000000|2006-03-08 05:00:00|4428|4428|4522|4522|4565|4565|4422|4422|3808000
1141880400000|2006-03-09 05:00:00|4510|4510|4480|4480|4511|4511|4468|4468|2729700
1141966800000|2006-03-10 05:00:00|4477|4477|4545|4545|4552|4552|4472|4472|2273300
1142226000000|2006-03-13 05:00:00|4536|4536|4543|4543|4607|4607|4520|4520|2651100
1142312400000|2006-03-14 05:00:00|4500|4500|4585|4585|4589|4589|4476|4476|2998200
1142398800000|2006-03-15 05:00:00|4567|4567|4511|4511|4588|4588|4509|4509|2884300
1142485200000|2006-03-16 05:00:00|4536|4536|4494|4494|4541|4541|4483|4483|3137300
1142571600000|2006-03-17 05:00:00|4526|4526|4532|4532|4541|4541|4503.01|4503.01|3323400
1142830800000|2006-03-20 05:00:00|4513|4513|4505|4505|4535|4535|4492|4492|1862500
1142917200000|2006-03-21 05:00:00|4518|4518|4469|4469|4520|4520|4423|4423|4252300
1143003600000|2006-03-22 05:00:00|4451|4451|4469|4469|4477|4477|4399|4399|3807700
1143090000000|2006-03-23 05:00:00|4459|4459|4457|4457|4496|4496|4435|4435|2194100
1143176400000|2006-03-24 05:00:00|4530|4530|4437|4437|4530|4530|4415|4415|3106400
1143435600000|2006-03-27 05:00:00|4442|4442|4502|4502|4506|4506|4410|4410|4527400
1143522000000|2006-03-28 05:00:00|4465|4465|4395|4395|4475|4475|4356|4356|5734800
1143608400000|2006-03-29 05:00:00|4410|4410|4400|4400|4434|4434|4393|4393|3052700
1143694800000|2006-03-30 05:00:00|4382|4382|4352|4352|4408|4408|4337|4337|3189000
1143781200000|2006-03-31 05:00:00|4354|4354|4313|4313|4380|4380|4303|4303|3325900
1144036800000|2006-04-03 04:00:00|4326|4326|4290|4290|4359|4359|4279|4279|3856100
1144123200000|2006-04-04 04:00:00|4282|4282|4328|4328|4344|4344|4270|4270|5441300
1144209600000|2006-04-05 04:00:00|4341|4341|4349|4349|4370|4370|4330|4330|2021100
1144296000000|2006-04-06 04:00:00|4341|4341|4389|4389|4390|4390|4311|4311|3376800
1144382400000|2006-04-07 04:00:00|4399|4399|4333|4333|4463|4463|4326|4326|3893000
1144641600000|2006-04-10 04:00:00|4333|4333|4372|4372|4402|4402|4331|4331|3103900
1144728000000|2006-04-11 04:00:00|4374|4374|4300|4300|4382|4382|4282|4282|3073900
1144814400000|2006-04-12 04:00:00|4320|4320|4301|4301|4343|4343|4301|4301|2719400
1144900800000|2006-04-13 04:00:00|4302|4302|4312|4312|4342|4342|4286|4286|2704200
1145246400000|2006-04-17 04:00:00|4293|4293|4236|4236|4318|4318|4213|4213|3574100
1145332800000|2006-04-18 04:00:00|4257|4257|4282|4282|4315|4315|4254|4254|3708600
1145419200000|2006-04-19 04:00:00|4299|4299|4345|4345|4357|4357|4299|4299|3541000
1145505600000|2006-04-20 04:00:00|4325|4325|4282|4282|4340|4340|4275|4275|3128800
1145592000000|2006-04-21 04:00:00|4305|4305|4241|4241|4305|4305|4195|4195|3185200
1145851200000|2006-04-24 04:00:00|4236|4236|4220|4220|4253|4253|4200|4200|2385200
1145937600000|2006-04-25 04:00:00|4221|4221|4182|4182|4254|4254|4176|4176|2956700
1146024000000|2006-04-26 04:00:00|4187|4187|4223|4223|4237|4237|4175|4175|1871800
1146110400000|2006-04-27 04:00:00|4153|4153|4193|4193|4254|4254|4153|4153|3255600
1146196800000|2006-04-28 04:00:00|4181|4181|4193|4193|4207|4207|4178|4178|3947600
1146456000000|2006-05-01 04:00:00|4260|4260|4162|4162|4278|4278|4157|4157|4609100
1146542400000|2006-05-02 04:00:00|4162|4162|4149|4149|4195|4195|4128|4128|3230900
1146628800000|2006-05-03 04:00:00|4131|4131|4114|4114|4148|4148|4100|4100|4030300
1146715200000|2006-05-04 04:00:00|4130|4130|4095|4095|4141|4141|4067|4067|7241400
1146801600000|2006-05-05 04:00:00|4124|4124|4154|4154|4164|4164|4095|4095|4295000
1147060800000|2006-05-08 04:00:00|4161|4161|4193|4193|4234|4234|4161|4161|3873900
1147147200000|2006-05-09 04:00:00|4193|4193|4175|4175|4242|4242|4160|4160|4453500
1147233600000|2006-05-10 04:00:00|4149|4149|4136|4136|4174|4174|4105|4105|3114100
1147320000000|2006-05-11 04:00:00|4122|4122|4065|4065|4143|4143|4049|4049|4513800
1147406400000|2006-05-12 04:00:00|4066|4066|3997|3997|4073|4073|3990|3990|4718200
1147665600000|2006-05-15 04:00:00|3977|3977|4060|4060|4060|4060|3965|3965|4641900
1147752000000|2006-05-16 04:00:00|4051|4051|3998|3998|4065|4065|3991|3991|4434400
1147838400000|2006-05-17 04:00:00|3956|3956|3980|3980|4003|4003|3955|3955|3834600
1147924800000|2006-05-18 04:00:00|3976|3976|4037|4037|4064|4064|3976|3976|4079800
1148011200000|2006-05-19 04:00:00|4040|4040|4120|4120|4155|4155|4037|4037|5971300
1148270400000|2006-05-22 04:00:00|4089|4089|4125|4125|4152|4152|4085|4085|4081600
1148356800000|2006-05-23 04:00:00|4125|4125|4097|4097|4177|4177|4095|4095|3916400
1148443200000|2006-05-24 04:00:00|4097|4097|4118|4118|4132|4132|4045|4045|5098100
1148529600000|2006-05-25 04:00:00|4140|4140|4130|4130|4149|4149|4098|4098|4153000
1148616000000|2006-05-26 04:00:00|4141|4141|4130|4130|4149|4149|4109|4109|1662200
1148961600000|2006-05-30 04:00:00|4098|4098|4020|4020|4118|4118|4012|4012|2662900
1149048000000|2006-05-31 04:00:00|4037|4037|4060|4060|4061|4061|4015|4015|3664600
1149134400000|2006-06-01 04:00:00|4055|4055|4060|4060|4099|4099|4045|4045|4846700
1149220800000|2006-06-02 04:00:00|4110|4110|4265|4265|4281|4281|4100|4100|6774700
1149480000000|2006-06-05 04:00:00|4243|4243|4186|4186|4289|4289|4181|4181|4228500
1149566400000|2006-06-06 04:00:00|4195|4195|4158|4158|4221|4221|4120|4120|5169200
1149652800000|2006-06-07 04:00:00|4178|4178|4129|4129|4207|4207|4123|4123|4112400
1149739200000|2006-06-08 04:00:00|4139|4139|4182|4182|4201|4201|4098|4098|5228800
1149825600000|2006-06-09 04:00:00|4183|4183|4261|4261|4282|4282|4180|4180|4054000
1150084800000|2006-06-12 04:00:00|4275|4275|4225|4225|4296|4296|4225|4225|3319900
1150171200000|2006-06-13 04:00:00|4225|4225|4250|4250|4297|4297|4200|4200|5162100
1150257600000|2006-06-14 04:00:00|4244|4244|4308|4308|4312|4312|4243|4243|4954600
1150344000000|2006-06-15 04:00:00|4320|4320|4339|4339|4349|4349|4288|4288|3967400
1150430400000|2006-06-16 04:00:00|4317|4317|4320|4320|4377|4377|4297|4297|3899400
1150689600000|2006-06-19 04:00:00|4300|4300|4297|4297|4344|4344|4289|4289|3276800
1150776000000|2006-06-20 04:00:00|4297|4297|4345|4345|4345|4345|4287|4287|3333800
1150862400000|2006-06-21 04:00:00|4345|4345|4380|4380|4392|4392|4330|4330|4398100
1150948800000|2006-06-22 04:00:00|4380|4380|4360|4360|4389.6|4389.6|4322|4322|4946000
1151035200000|2006-06-23 04:00:00|4336|4336|4361|4361|4382|4382|4336|4336|3772000
1151294400000|2006-06-26 04:00:00|4375|4375|4410|4410|4410|4410|4371|4371|5582700
1151380800000|2006-06-27 04:00:00|4410|4410|4434|4434|4445|4445|4405|4405|5223500
1151467200000|2006-06-28 04:00:00|4434|4434|4435|4435|4459|4459|4393|4393|4251400
1151553600000|2006-06-29 04:00:00|4436|4436|4527|4527|4537|4537|4436|4436|5247700
1151640000000|2006-06-30 04:00:00|4525|4525|4484|4484|4529|4529|4480|4480|3143000
1151899200000|2006-07-03 04:00:00|4475|4475|4524|4524|4525|4525|4471|4471|1418000
1152072000000|2006-07-05 04:00:00|4510|4510|4511|4511|4565|4565|4487|4487|4249500
1152158400000|2006-07-06 04:00:00|4512|4512|4555|4555|4571|4571|4511|4511|3436600
1152244800000|2006-07-07 04:00:00|4524|4524|4585|4585|4604|4604|4523|4523|5376200
1152504000000|2006-07-10 04:00:00|4624|4624|4673|4673|4680|4680|4615|4615|4443100
1152590400000|2006-07-11 04:00:00|4660|4660|4680|4680|4695|4695|4611|4611|3996300
1152676800000|2006-07-12 04:00:00|4682|4682|4671|4671|4699|4699|4650|4650|3388700
1152763200000|2006-07-13 04:00:00|4650|4650|4642|4642|4673|4673|4621|4621|2977900
1152849600000|2006-07-14 04:00:00|4617|4617|4599|4599|4654.5|4654.5|4564|4564|4769800
1153108800000|2006-07-17 04:00:00|4592|4592|4650|4650|4691.87|4691.87|4591|4591|4670300
1153195200000|2006-07-18 04:00:00|4650|4650|4668|4668|4679|4679|4603|4603|4341500
1153281600000|2006-07-19 04:00:00|4693|4693|4759|4759|4770|4770|4687|4687|4537800
1153368000000|2006-07-20 04:00:00|4741|4741|4715|4715|4768|4768|4705|4705|3474400
1153454400000|2006-07-21 04:00:00|4739|4739|4655|4655|4752|4752|4649|4649|4273800
1153713600000|2006-07-24 04:00:00|4670|4670|4738|4738|4749|4749|4670|4670|3394100
1153800000000|2006-07-25 04:00:00|4729|4729|4794|4794|4817|4817|4701|4701|3356700
1153886400000|2006-07-26 04:00:00|4771|4771|4754|4754|4788|4788|4731|4731|3018400
1153972800000|2006-07-27 04:00:00|4777|4777|4746|4746|4800|4800|4709|4709|3836600
1154059200000|2006-07-28 04:00:00|4763|4763|4693|4693|4793|4793|4689|4689|3136200
1154318400000|2006-07-31 04:00:00|4690|4690|4678|4678|4704|4704|4659|4659|2753400
1154404800000|2006-08-01 04:00:00|4650|4650|4670|4670|4684|4684|4588.01|4588.01|2733000
1154491200000|2006-08-02 04:00:00|4668|4668|4770|4770|4773|4773|4628|4628|3308300
1154577600000|2006-08-03 04:00:00|4770|4770|4836|4836|4842|4842|4752|4752|4915600
1154664000000|2006-08-04 04:00:00|4850|4850|4861|4861|4895|4895|4828|4828|3945100
1154923200000|2006-08-07 04:00:00|4850|4850|4841|4841|4861|4861|4800|4800|1956700
1155009600000|2006-08-08 04:00:00|4871|4871|4887|4887|4913|4913|4858|4858|3445100
1155096000000|2006-08-09 04:00:00|4899|4899|4792|4792|4916|4916|4785|4785|4033600
1155182400000|2006-08-10 04:00:00|4799|4799|4849|4849|4859|4859|4787|4787|3526700
1155268800000|2006-08-11 04:00:00|4823|4823|4842|4842|4859|4859|4808|4808|1938100
1155528000000|2006-08-14 04:00:00|4860|4860|4866|4866|4944|4944|4841|4841|3051400
1155614400000|2006-08-15 04:00:00|4910|4910|4969|4969|4980|4980|4907|4907|3518300
1155700800000|2006-08-16 04:00:00|4958|4958|4937|4937|4975|4975|4914|4914|2947100
1155787200000|2006-08-17 04:00:00|4927|4927|4964|4964|5000|5000|4923|4923|2914800
1155873600000|2006-08-18 04:00:00|4966|4966|4865|4865|4972|4972|4861|4861|3576000
1156132800000|2006-08-21 04:00:00|4842|4842|4884|4884|4910|4910|4841|4841|2668400
1156219200000|2006-08-22 04:00:00|4890|4890|4867|4867|4904.4|4904.4|4850|4850|2077700
1156305600000|2006-08-23 04:00:00|4864|4864|4845|4845|4879|4879|4794|4794|2021500
1156392000000|2006-08-24 04:00:00|4864|4864|4816|4816|4870|4870|4811|4811|2785600
1156478400000|2006-08-25 04:00:00|4798|4798|4782|4782|4816|4816|4775|4775|2342200
1156737600000|2006-08-28 04:00:00|4797|4797|4900|4900|4911|4911|4793|4793|2549100
1156824000000|2006-08-29 04:00:00|4882|4882|4904|4904|4925|4925|4865|4865|2252700
1156910400000|2006-08-30 04:00:00|4888|4888|4927|4927|4935|4935|4851|4851|1942300
1156996800000|2006-08-31 04:00:00|4923|4923|4946|4946|4955|4955|4884|4884|2474000
1157083200000|2006-09-01 04:00:00|4960|4960|4985|4985|4990|4990|4940|4940|2411300
1157428800000|2006-09-05 04:00:00|4997|4997|4990|4990|5000|5000|4985|4985|3410300
1157515200000|2006-09-06 04:00:00|4993|4993|5057|5057|5083|5083|4990.01|4990.01|4907200
1157601600000|2006-09-07 04:00:00|5057|5057|5025|5025|5078|5078|5022|5022|3576400
1157688000000|2006-09-08 04:00:00|5015|5015|5091|5091|5099|5099|4983|4983|3414200
1157947200000|2006-09-11 04:00:00|5069|5069|5148|5148|5160|5160|5040|5040|3373200
1158033600000|2006-09-12 04:00:00|5148|5148|5100|5100|5150|5150|5092|5092|5043900
1158120000000|2006-09-13 04:00:00|5080|5080|4931|4931|5105|5105|4924|4924|16880400
1158206400000|2006-09-14 04:00:00|4931|4931|4996|4996|5021|5021|4903.34|4903.34|6271200
1158292800000|2006-09-15 04:00:00|5030|5030|4996|4996|5030|5030|4940|4940|4992100
1158552000000|2006-09-18 04:00:00|4995|4995|4942|4942|4995|4995|4925|4925|3327700
1158638400000|2006-09-19 04:00:00|4966|4966|4991|4991|4992|4992|4937|4937|2874100
1158724800000|2006-09-20 04:00:00|5000|5000|4995|4995|5012|5012|4974|4974|3528300
1158811200000|2006-09-21 04:00:00|4915|4915|4628|4628|4916|4916|4600|4600|24636000
1158897600000|2006-09-22 04:00:00|4665|4665|4690|4690|4719|4719|4545|4545|12627600
1159156800000|2006-09-25 04:00:00|4649.9|4649.9|4447|4447|4650|4650|4295|4295|23941600
1159243200000|2006-09-26 04:00:00|4441.9|4441.9|4511|4511|4586|4586|4441.9|4441.9|12041100
1159329600000|2006-09-27 04:00:00|4585|4585|4525|4525|4597|4597|4519|4519|11325400
1159416000000|2006-09-28 04:00:00|4559.9|4559.9|4491|4491|4560|4560|4450|4450|7975600
1159502400000|2006-09-29 04:00:00|4486|4486|4439|4439|4499|4499|4418|4418|7762800
1159761600000|2006-10-02 04:00:00|4477.9|4477.9|4342|4342|4477.9|4477.9|4339|4339|8072800
1159848000000|2006-10-03 04:00:00|4400|4400|4443|4443|4475|4475|4343|4343|8456100
1159934400000|2006-10-04 04:00:00|4440|4440|4488|4488|4488|4488|4400|4400|5764600
1160020800000|2006-10-05 04:00:00|4507|4507|4339|4339|4510|4510|4276|4276|20531500
1160107200000|2006-10-06 04:00:00|4334|4334|4266|4266|4334|4334|4136|4136|24280000
1160366400000|2006-10-09 04:00:00|4260|4260|4309|4309|4320|4320|4248|4248|7795900
1160452800000|2006-10-10 04:00:00|4380|4380|4312|4312|4390|4390|4302|4302|7891100
1160539200000|2006-10-11 04:00:00|4312|4312|4411|4411|4415|4415|4306|4306|9997400
1160625600000|2006-10-12 04:00:00|4425|4425|4456|4456|4480|4480|4421|4421|7917900
1160712000000|2006-10-13 04:00:00|4458|4458|4438|4438|4476|4476|4403|4403|4104600
1160971200000|2006-10-16 04:00:00|4450|4450|4434|4434|4483|4483|4408|4408|3847600
1161057600000|2006-10-17 04:00:00|4436|4436|4420|4420|4460|4460|4413.1|4413.1|3686300
1161144000000|2006-10-18 04:00:00|4400|4400|4418|4418|4445|4445|4362|4362|6010900
1161230400000|2006-10-19 04:00:00|4355|4355|4385|4385|4392|4392|4334|4334|6433500
1161316800000|2006-10-20 04:00:00|4385|4385|4358|4358|4390|4390|4340|4340|4927400
1161576000000|2006-10-23 04:00:00|4330|4330|4369|4369|4392|4392|4308|4308|7935700
1161662400000|2006-10-24 04:00:00|4339|4339|4387|4387|4419|4419|4331|4331|5021800
1161748800000|2006-10-25 04:00:00|4371|4371|4302|4302|4405|4405|4288|4288|6060400
1161835200000|2006-10-26 04:00:00|4319|4319|4334|4334|4347|4347|4296|4296|4877300
1161921600000|2006-10-27 04:00:00|4305|4305|4284|4284|4328|4328|4276|4276|4655800
1162184400000|2006-10-30 05:00:00|4292|4292|4343|4343|4361|4361|4287|4287|4394800
1162270800000|2006-10-31 05:00:00|4325|4325|4368|4368|4375|4375|4286|4286|7149600
1162357200000|2006-11-01 05:00:00|4325|4325|4211|4211|4338|4338|4142|4142|15122900
1162443600000|2006-11-02 05:00:00|4216|4216|4221|4221|4256|4256|4180|4180|9307400
1162530000000|2006-11-03 05:00:00|4250|4250|4282|4282|4309|4309|4230|4230|7430600
1162789200000|2006-11-06 05:00:00|4302|4302|4349|4349|4357|4357|4295|4295|5040500
1162875600000|2006-11-07 05:00:00|4334|4334|4361|4361|4378|4378|4317|4317|4058700
1162962000000|2006-11-08 05:00:00|4350|4350|4328|4328|4361|4361|4301|4301|5900000
1163048400000|2006-11-09 05:00:00|4311|4311|4211|4211|4324|4324|4204|4204|8587500
1163134800000|2006-11-10 05:00:00|4215|4215|4237|4237|4275|4275|4215|4215|4017800
1163394000000|2006-11-13 05:00:00|4235|4235|4207|4207|4243|4243|4201|4201|4892700
1163480400000|2006-11-14 05:00:00|4220|4220|4227|4227|4244|4244|4200|4200|7831400
1163566800000|2006-11-15 05:00:00|4243|4243|4279|4279|4299|4299|4223|4223|7979200
1163653200000|2006-11-16 05:00:00|4260|4260|4272|4272|4298|4298|4251|4251|5893600
1163739600000|2006-11-17 05:00:00|4260|4260|4200|4200|4272|4272|4170|4170|11168700
1163998800000|2006-11-20 05:00:00|4205|4205|4187|4187|4210|4210|4161|4161|7176700
1164085200000|2006-11-21 05:00:00|4142|4142|4119|4119|4143.2|4143.2|4105|4105|10403700
1164171600000|2006-11-22 05:00:00|4117|4117|4104|4104|4118|4118|4065|4065|5280800
1164344400000|2006-11-24 05:00:00|4077|4077|4066|4066|4100|4100|4066|4066|1797200
1164603600000|2006-11-27 05:00:00|4057|4057|4010|4010|4060.15|4060.15|4001|4001|7775600
1164690000000|2006-11-28 05:00:00|4010|4010|4083|4083|4095|4095|3991|3991|7508300
1164776400000|2006-11-29 05:00:00|4078|4078|4074|4074|4131|4131|4050|4050|8457200
1164862800000|2006-11-30 05:00:00|4098|4098|4049|4049|4110|4110|4034|4034|5428100
1164949200000|2006-12-01 05:00:00|4045|4045|4027|4027|4090|4090|4005|4005|7630000
1165208400000|2006-12-04 05:00:00|4085|4085|4234|4234|4234|4234|4066|4066|11314500
1165294800000|2006-12-05 05:00:00|4260|4260|4316|4316|4328|4328|4232|4232|10893900
1165381200000|2006-12-06 05:00:00|4320|4320|4366|4366|4452|4452|4305|4305|10055200
1165467600000|2006-12-07 05:00:00|4369|4369|4324|4324|4414.9|4414.9|4312|4312|5603800
1165554000000|2006-12-08 05:00:00|4315|4315|4363|4363|4386|4386|4305|4305|4388800
1165813200000|2006-12-11 05:00:00|4345|4345|4411|4411|4418|4418|4321|4321|5560700
1165899600000|2006-12-12 05:00:00|4401|4401|4403|4403|4430|4430|4375|4375|4389600
1165986000000|2006-12-13 05:00:00|4420|4420|4410|4410|4442|4442|4370|4370|3756400
1166072400000|2006-12-14 05:00:00|4400|4400|4460|4460|4480|4480|4397|4397|5110100
1166158800000|2006-12-15 05:00:00|4470|4470|4450|4450|4511|4511|4448|4448|5807800
1166418000000|2006-12-18 05:00:00|4450|4450|4525|4525|4584|4584|4450|4450|8004800
1166504400000|2006-12-19 05:00:00|4517|4517|4566|4566|4594|4594|4466|4466|5967500
1166590800000|2006-12-20 05:00:00|4490|4490|4563|4563|4613|4613|4490|4490|4514600
1166677200000|2006-12-21 05:00:00|4585|4585|4596|4596|4639|4639|4566|4566|4489000
1166763600000|2006-12-22 05:00:00|4701|4701|4668|4668|4728|4728|4609|4609|7192900
1167109200000|2006-12-26 05:00:00|4686|4686|4639|4639|4686|4686|4605|4605|3720100
1167195600000|2006-12-27 05:00:00|4674|4674|4614|4614|4676|4676|4576|4576|4070500
1167282000000|2006-12-28 05:00:00|4620|4620|4607|4607|4668|4668|4605|4605|2580500
1167368400000|2006-12-29 05:00:00|4620|4620|4589|4589|4636|4636|4576|4576|2788000
1167800400000|2007-01-03 05:00:00|4589|4589|4607|4607|4669|4669|4560|4560|6294900
1167886800000|2007-01-04 05:00:00|4578|4578|4616|4616|4628|4628|4572|4572|3703400
1167973200000|2007-01-05 05:00:00|4601|4601|4550|4550|4631|4631|4539|4539|3680900
1168232400000|2007-01-08 05:00:00|4537|4537|4569|4569|4574|4574|4493|4493|4720800
1168318800000|2007-01-09 05:00:00|4575|4575|4593|4593|4608|4608|4560|4560|3814000
1168405200000|2007-01-10 05:00:00|4559|4559|4558|4558|4594|4594|4545|4545|3663400
1168491600000|2007-01-11 05:00:00|4558|4558|4606|4606|4610|4610|4547|4547|4501600
1168578000000|2007-01-12 05:00:00|4606|4606|4620|4620|4639|4639|4560|4560|3305300
1168923600000|2007-01-16 05:00:00|4601|4601|4609|4609|4640|4640|4590|4590|2725900
1169010000000|2007-01-17 05:00:00|4599|4599|4651|4651|4655|4655|4580|4580|3922900
1169096400000|2007-01-18 05:00:00|4652|4652|4640|4640|4660|4660|4603|4603|3236900
1169182800000|2007-01-19 05:00:00|4649|4649|4601|4601|4650|4650|4601|4601|3092900
1169442000000|2007-01-22 05:00:00|4621|4621|4580|4580|4621|4621|4549|4549|3933400
1169528400000|2007-01-23 05:00:00|4577|4577|4558|4558|4592.15|4592.15|4531|4531|3020600
1169614800000|2007-01-24 05:00:00|4553|4553|4551|4551|4594|4594|4515|4515|4264300
1169701200000|2007-01-25 05:00:00|4527|4527|4514|4514|4554|4554|4505|4505|4029600
1169787600000|2007-01-26 05:00:00|4520|4520|4519|4519|4534.48|4534.48|4480|4480|3438600
1170046800000|2007-01-29 05:00:00|4523|4523|4540|4540|4558|4558|4493|4493|3658100
1170133200000|2007-01-30 05:00:00|4553|4553|4524|4524|4584|4584|4505|4505|3762100
1170219600000|2007-01-31 05:00:00|4529|4529|4530|4530|4550|4550|4481|4481|4550800
1170306000000|2007-02-01 05:00:00|4532|4532|4574|4574|4588|4588|4528|4528|5131100
1170392400000|2007-02-02 05:00:00|4574|4574|4532|4532|4599|4599|4530|4530|3692700
1170651600000|2007-02-05 05:00:00|4532|4532|4490|4490|4538|4538|4483|4483|3681200
1170738000000|2007-02-06 05:00:00|4490|4490|4536|4536|4544|4544|4474|4474|3606900
1170824400000|2007-02-07 05:00:00|4537|4537|4543|4543|4575|4575|4507|4507|3534300
1170910800000|2007-02-08 05:00:00|4543|4543|4576|4576|4578|4578|4516|4516|3994800
1170997200000|2007-02-09 05:00:00|4571|4571|4543|4543|4585|4585|4537|4537|2676200
1171256400000|2007-02-12 05:00:00|4541|4541|4510|4510|4550|4550|4508|4508|4630288
1171342800000|2007-02-13 05:00:00|4511|4511|4505|4505|4526|4526|4483|4483|3620604
1171429200000|2007-02-14 05:00:00|4494|4494|4493|4493|4520|4520|4481|4481|3354096
1171515600000|2007-02-15 05:00:00|4493|4493|4610|4610|4631|4631|4493|4493|6269500
1171602000000|2007-02-16 05:00:00|4606|4606|4601|4601|4614|4614|4555|4555|3913900
1171947600000|2007-02-20 05:00:00|4583|4583|4632|4632|4649|4649|4580|4580|3462700
1172034000000|2007-02-21 05:00:00|4630|4630|4588|4588|4642|4642|4579|4579|3649600
1172120400000|2007-02-22 05:00:00|4579|4579|4561|4561|4583|4583|4513|4513|4137600
1172206800000|2007-02-23 05:00:00|4564|4564|4532|4532|4575|4575|4521|4521|3662200
1172466000000|2007-02-26 05:00:00|4533|4533|4552|4552|4557|4557|4513|4513|3486676
1172552400000|2007-02-27 05:00:00|4517|4517|4462|4462|4539|4539|4339|4339|5921200
1172638800000|2007-02-28 05:00:00|4505|4505|4470|4470|4518|4518|4441|4441|5491200
1172725200000|2007-03-01 05:00:00|4402|4402|4463|4463|4485|4485|4332|4332|4655583
1172811600000|2007-03-02 05:00:00|4424|4424|4416|4416|4461|4461|4382|4382|6861300
1173070800000|2007-03-05 05:00:00|4347|4347|4391|4391|4475|4475|4323|4323|5505500
1173157200000|2007-03-06 05:00:00|4420|4420|4445|4445|4461|4461|4380|4380|4921400
1173243600000|2007-03-07 05:00:00|4422|4422|4405|4405|4450|4450|4391|4391|4115800
1173330000000|2007-03-08 05:00:00|4420|4420|4462|4462|4518|4518|4406|4406|5775600
1173416400000|2007-03-09 05:00:00|4462|4462|4459|4459|4491|4491|4435|4435|3947800
1173672000000|2007-03-12 04:00:00|4452|4452|4479|4479|4495|4495|4442|4442|3340800
1173758400000|2007-03-13 04:00:00|4446|4446|4414|4414|4542|4542|4411|4411|6790100
1173844800000|2007-03-14 04:00:00|4428|4428|4460|4460|4505|4505|4391|4391|7328700
1173931200000|2007-03-15 04:00:00|4450|4450|4572|4572|4621|4621|4435|4435|9551056
1174017600000|2007-03-16 04:00:00|4574|4574|4626|4626|4670|4670|4544|4544|9584655
1174276800000|2007-03-19 04:00:00|4674|4674|4653|4653|4695|4695|4643|4643|6307858
1174363200000|2007-03-20 04:00:00|4652|4652|4637|4637|4682|4682|4615|4615|5361609
1174449600000|2007-03-21 04:00:00|4637|4637|4707|4707|4718|4718|4605|4605|8700735
1174536000000|2007-03-22 04:00:00|4725|4725|4737|4737|4741|4741|4651|4651|4423000
1174622400000|2007-03-23 04:00:00|4734|4734|4777|4777|4786|4786|4701|4701|4247535
1174881600000|2007-03-26 04:00:00|4895|4895|4730|4730|4910|4910|4668|4668|9784311
1174968000000|2007-03-27 04:00:00|4711|4711|4694|4694|4732|4732|4683|4683|5416100
1175054400000|2007-03-28 04:00:00|4668|4668|4635|4635|4670|4670|4588|4588|6318905
1175140800000|2007-03-29 04:00:00|4636|4636|4620|4620|4661|4661|4592|4592|4047697
1175227200000|2007-03-30 04:00:00|4620|4620|4589|4589|4636|4636|4552|4552|4593800
1175486400000|2007-04-02 04:00:00|4574|4574|4581|4581|4601|4601|4556|4556|3400702
1175572800000|2007-04-03 04:00:00|4591|4591|4620|4620|4647|4647|4586|4586|4259084
1175659200000|2007-04-04 04:00:00|4630|4630|4600|4600|4637|4637|4583|4583|3658481
1175745600000|2007-04-05 04:00:00|4600|4600|4624|4624|4644|4644|4595|4595|2889600
1176091200000|2007-04-09 04:00:00|4630|4630|4660|4660|4672|4672|4597|4597|4394740
1176177600000|2007-04-10 04:00:00|4652|4652|4667|4667|4677|4677|4630|4630|5542219
1176264000000|2007-04-11 04:00:00|4667|4667|4599|4599|4667|4667|4569|4569|5064408
1176350400000|2007-04-12 04:00:00|4603|4603|4593|4593|4608|4608|4552|4552|3059992
1176436800000|2007-04-13 04:00:00|4661|4661|4592|4592|4661|4661|4565|4565|2810979
1176696000000|2007-04-16 04:00:00|4602|4602|4613|4613|4633|4633|4590|4590|2875116
1176782400000|2007-04-17 04:00:00|4613|4613|4598|4598|4615|4615|4586|4586|2869907
1176868800000|2007-04-18 04:00:00|4591|4591|4596|4596|4617|4617|4575|4575|3762040
1176955200000|2007-04-19 04:00:00|4600|4600|4595|4595|4620|4620|4576|4576|3157394
1177041600000|2007-04-20 04:00:00|4638|4638|4580|4580|4656|4656|4556|4556|6186068
1177300800000|2007-04-23 04:00:00|4587|4587|4587|4587|4610|4610|4575|4575|3771329
1177387200000|2007-04-24 04:00:00|4592|4592|4589|4589|4634|4634|4553|4553|8265531
1177473600000|2007-04-25 04:00:00|4594|4594|4598|4598|4616|4616|4572|4572|5081449
1177560000000|2007-04-26 04:00:00|4588|4588|4583|4583|4625|4625|4575|4575|3762234
1177646400000|2007-04-27 04:00:00|4571|4571|4502|4502|4576|4576|4502|4502|4258408
1177905600000|2007-04-30 04:00:00|4500|4500|4390|4390|4512|4512|4387|4387|8622360
1177992000000|2007-05-01 04:00:00|4413|4413|4423|4423|4440|4440|4350|4350|6414560
1178078400000|2007-05-02 04:00:00|4455|4455|4458|4458|4496|4496|4430|4430|6038437
1178164800000|2007-05-03 04:00:00|4478|4478|4455|4455|4500|4500|4436|4436|3890260
1178251200000|2007-05-04 04:00:00|4460|4460|4482|4482|4492|4492|4448.05|4448.05|4148595
1178510400000|2007-05-07 04:00:00|4475|4475|4505|4505|4513|4513|4466|4466|3689267
1178596800000|2007-05-08 04:00:00|4487|4487|4498|4498|4530|4530|4478|4478|5314900
1178683200000|2007-05-09 04:00:00|4493|4493|4515|4515|4530|4530|4487|4487|4120660
1178769600000|2007-05-10 04:00:00|4495|4495|4447|4447|4523|4523|4445|4445|4888527
1178856000000|2007-05-11 04:00:00|4451|4451|4414|4414|4469|4469|4403|4403|4074905
1179115200000|2007-05-14 04:00:00|4411|4411|4423|4423|4438|4438|4400|4400|4073810
1179201600000|2007-05-15 04:00:00|4446|4446|4447|4447|4512|4512|4415|4415|6483544
1179288000000|2007-05-16 04:00:00|4450|4450|4528|4528|4530|4530|4422|4422|4990458
1179374400000|2007-05-17 04:00:00|4530|4530|4534|4534|4565|4565|4511|4511|4806440
1179460800000|2007-05-18 04:00:00|4539|4539|4574|4574|4579|4579|4520|4520|5314100
1179720000000|2007-05-21 04:00:00|4563|4563|4512|4512|4585|4585|4502|4502|2993865
1179806400000|2007-05-22 04:00:00|4504|4504|4477|4477|4525|4525|4469|4469|3276507
1179892800000|2007-05-23 04:00:00|4481|4481|4469|4469|4509|4509|4469|4469|3297602
1179979200000|2007-05-24 04:00:00|4460|4460|4459|4459|4500|4500|4448|4448|4173402
1180065600000|2007-05-25 04:00:00|4466|4466|4509|4509|4543|4543|4455|4455|2859068
1180411200000|2007-05-29 04:00:00|4522|4522|4537|4537|4553|4553|4508|4508|3913172
1180497600000|2007-05-30 04:00:00|4520|4520|4525|4525|4592|4592|4517|4517|4850067
1180584000000|2007-05-31 04:00:00|4524|4524|4513|4513|4544|4544|4506|4506|3823385
1180670400000|2007-06-01 04:00:00|4513|4513|4513|4513|4543|4543|4501|4501|5027853
1180929600000|2007-06-04 04:00:00|4510|4510|4523|4523|4544|4544|4503|4503|3476342
1181016000000|2007-06-05 04:00:00|4522|4522|4496|4496|4542|4542|4495|4495|3895641
1181102400000|2007-06-06 04:00:00|4470|4470|4429|4429|4498|4498|4428|4428|5421515
1181188800000|2007-06-07 04:00:00|4430|4430|4395|4395|4449|4449|4395|4395|6613859
1181275200000|2007-06-08 04:00:00|4393|4393|4431|4431|4440|4440|4393|4393|4000345
1181534400000|2007-06-11 04:00:00|4432|4432|4425|4425|4455|4455|4417|4417|2869730
1181620800000|2007-06-12 04:00:00|4411|4411|4349|4349|4434|4434|4348|4348|4536566
1181707200000|2007-06-13 04:00:00|4381|4381|4400|4400|4446|4446|4376|4376|4749470
1181793600000|2007-06-14 04:00:00|4400|4400|4385|4385|4416|4416|4372|4372|4593822
1181880000000|2007-06-15 04:00:00|4422|4422|4426|4426|4475|4475|4421|4421|5803610
1182139200000|2007-06-18 04:00:00|4427|4427|4427|4427|4442|4442|4395|4395|4436927
1182225600000|2007-06-19 04:00:00|4402|4402|4366|4366|4420|4420|4359|4359|6294793
1182312000000|2007-06-20 04:00:00|4385|4385|4366|4366|4386|4386|4353|4353|6048292
1182398400000|2007-06-21 04:00:00|4367|4367|4485|4485|4486|4486|4366|4366|7295606
1182484800000|2007-06-22 04:00:00|4470|4470|4497|4497|4547|4547|4455|4455|9336705
1182744000000|2007-06-25 04:00:00|4550|4550|4425|4425|4550|4550|4397|4397|9554186
1182830400000|2007-06-26 04:00:00|4426|4426|4373|4373|4446.6|4446.6|4364|4364|7393650
1182916800000|2007-06-27 04:00:00|4375|4375|4407|4407|4421|4421|4367|4367|5003697
1183003200000|2007-06-28 04:00:00|4383|4383|4353|4353|4395|4395|4343|4343|6300081
1183089600000|2007-06-29 04:00:00|4384|4384|4354|4354|4394|4394|4330.94|4330.94|4046796
1183348800000|2007-07-02 04:00:00|4384|4384|4371|4371|4392|4392|4358|4358|5070333
1183435200000|2007-07-03 04:00:00|4389|4389|4385|4385|4389|4389|4350|4350|3284543
1183608000000|2007-07-05 04:00:00|4369|4369|4391|4391|4398|4398|4367|4367|4729410
1183694400000|2007-07-06 04:00:00|4391|4391|4441|4441|4459|4459|4389|4389|5601167
1183953600000|2007-07-09 04:00:00|4456|4456|4469|4469|4494|4494|4435|4435|5982075
1184040000000|2007-07-10 04:00:00|4439|4439|4407|4407|4465|4465|4398|4398|7065785
1184126400000|2007-07-11 04:00:00|4400|4400|4416|4416|4423|4423|4356|4356|6445900
1184212800000|2007-07-12 04:00:00|4441|4441|4510|4510|4521|4521|4416|4416|7085497
1184299200000|2007-07-13 04:00:00|4510|4510|4520|4520|4542|4542|4465|4465|3948733
1184558400000|2007-07-16 04:00:00|4498|4498|4496|4496|4510|4510|4471|4471|4004204
1184644800000|2007-07-17 04:00:00|4487|4487|4453|4453|4496|4496|4426|4426|9412641
1184731200000|2007-07-18 04:00:00|4425|4425|4480|4480|4494|4494|4425|4425|6243004
1184817600000|2007-07-19 04:00:00|4482|4482|4517|4517|4527|4527|4468|4468|5443680
1184904000000|2007-07-20 04:00:00|4514|4514|4549|4549|4584|4584|4483|4483|10285603
1185163200000|2007-07-23 04:00:00|4540|4540|4565|4565|4574|4574|4534|4534|6735119
1185249600000|2007-07-24 04:00:00|4551|4551|4508|4508|4582|4582|4497|4497|7128819
1185336000000|2007-07-25 04:00:00|4535|4535|4562|4562|4584|4584|4480|4480|6448079
1185422400000|2007-07-26 04:00:00|4552|4552|4520|4520|4590|4590|4495|4495|9448458
1185508800000|2007-07-27 04:00:00|4516|4516|4455|4455|4575|4575|4455|4455|6448786
1185768000000|2007-07-30 04:00:00|4480|4480|4483|4483|4506|4506|4425|4425|5767216
1185854400000|2007-07-31 04:00:00|4535|4535|4418|4418|4553|4553|4418|4418|6319117
1185940800000|2007-08-01 04:00:00|4417|4417|4473|4473|4476|4476|4410|4410|5768773
1186027200000|2007-08-02 04:00:00|4473|4473|4481|4481|4501|4501|4449|4449|5074335
1186113600000|2007-08-03 04:00:00|4475|4475|4409|4409|4492|4492|4407|4407|5324805
1186372800000|2007-08-06 04:00:00|4375|4375|4515|4515|4520|4520|4375|4375|6624910
1186459200000|2007-08-07 04:00:00|4485|4485|4550|4550|4573|4573|4480|4480|6871148
1186545600000|2007-08-08 04:00:00|4550|4550|4633|4633|4652|4652|4528|4528|7669004
1186632000000|2007-08-09 04:00:00|4599|4599|4714|4714|4772|4772|4560|4560|10692669
1186718400000|2007-08-10 04:00:00|4701|4701|4642|4642|4702|4702|4612|4612|8232885
1186977600000|2007-08-13 04:00:00|4650|4650|4564|4564|4650|4650|4522|4522|7773500
1187064000000|2007-08-14 04:00:00|4550|4550|4523|4523|4580|4580|4510|4510|5539000
1187150400000|2007-08-15 04:00:00|4504|4504|4461|4461|4531|4531|4452|4452|7690579
1187236800000|2007-08-16 04:00:00|4411|4411|4512|4512|4527|4527|4399|4399|9209251
1187323200000|2007-08-17 04:00:00|4573|4573|4567|4567|4600|4600|4505|4505|6673000
1187582400000|2007-08-20 04:00:00|4561|4561|4496|4496|4579|4579|4488|4488|4038000
1187668800000|2007-08-21 04:00:00|4508|4508|4502|4502|4544|4544|4481|4481|4119200
1187755200000|2007-08-22 04:00:00|4526|4526|4502|4502|4538|4538|4481|4481|3227700
1187841600000|2007-08-23 04:00:00|4516|4516|4481|4481|4530|4530|4454|4454|4420900
1187928000000|2007-08-24 04:00:00|4496|4496|4510|4510|4510|4510|4468|4468|3271221
1188187200000|2007-08-27 04:00:00|4488|4488|4439|4439|4516|4516|4433|4433|3411170
1188273600000|2007-08-28 04:00:00|4439|4439|4360|4360|4441|4441|4360|4360|4314715
1188360000000|2007-08-29 04:00:00|4375|4375|4484|4484|4485|4485|4375|4375|4000000
1188446400000|2007-08-30 04:00:00|4444|4444|4462|4462|4510|4510|4430|4430|3356000
1188532800000|2007-08-31 04:00:00|4494|4494|4507|4507|4532|4532|4460|4460|3358100
1188878400000|2007-09-04 04:00:00|4501|4501|4543|4543|4550|4550|4490|4490|3228216
1188964800000|2007-09-05 04:00:00|4569|4569|4514|4514|4569|4569|4494|4494|5018600
1189051200000|2007-09-06 04:00:00|4520|4520|4508|4508|4543|4543|4479|4479|3519689
1189137600000|2007-09-07 04:00:00|4476|4476|4415|4415|4480|4480|4378|4378|6207600
1189396800000|2007-09-10 04:00:00|4425|4425|4405|4405|4442|4442|4374|4374|3937829
1189483200000|2007-09-11 04:00:00|4420|4420|4485|4485|4488|4488|4405|4405|3278580
1189569600000|2007-09-12 04:00:00|4471|4471|4503|4503|4550|4550|4468|4468|4275924
1189656000000|2007-09-13 04:00:00|4538|4538|4542|4542|4562|4562|4510|4510|3624537
1189742400000|2007-09-14 04:00:00|4508|4508|4528|4528|4544|4544|4496|4496|4055500
1190001600000|2007-09-17 04:00:00|4504|4504|4509|4509|4542|4542|4504|4504|2162137
1190088000000|2007-09-18 04:00:00|4523|4523|4620|4620|4644|4644|4520|4520|4330194
1190174400000|2007-09-19 04:00:00|4630|4630|4605|4605|4685|4685|4592|4592|4007800
1190260800000|2007-09-20 04:00:00|4593|4593|4535|4535|4604|4604|4517|4517|6492200
1190347200000|2007-09-21 04:00:00|4542|4542|4541|4541|4597|4597|4522|4522|5966100
1190606400000|2007-09-24 04:00:00|4547|4547|4575|4575|4600|4600|4500|4500|3581154
1190692800000|2007-09-25 04:00:00|4568|4568|4689|4689|4711|4711|4549|4549|6900572
1190779200000|2007-09-26 04:00:00|4648|4648|4771|4771|4805|4805|4632|4632|7173557
1190865600000|2007-09-27 04:00:00|4772|4772|4793|4793|4809|4809|4729|4729|5201700
1190952000000|2007-09-28 04:00:00|4778|4778|4724|4724|4781|4781|4703|4703|5642100
1191211200000|2007-10-01 04:00:00|4144|4144|4016|4016|4724|4724|3994|3994|67445766
1191297600000|2007-10-02 04:00:00|4030|4030|4008|4008|4033|4033|3866|3866|39884950
1191384000000|2007-10-03 04:00:00|3999|3999|3944|3944|4005|4005|3913.53|3913.53|16754697
1191470400000|2007-10-04 04:00:00|3950|3950|3977|3977|4003|4003|3931|3931|12756136
1191556800000|2007-10-05 04:00:00|3960|3960|3930|3930|3979|3979|3912|3912|14620846
1191816000000|2007-10-08 04:00:00|3915|3915|3913|3913|3931|3931|3880|3880|9352311
1191902400000|2007-10-09 04:00:00|3909|3909|3919|3919|3967|3967|3907|3907|9629000
1191988800000|2007-10-10 04:00:00|3928|3928|3887|3887|3943|3943|3884|3884|8027700
1192075200000|2007-10-11 04:00:00|3900|3900|3868|3868|3930|3930|3866|3866|13238989
1192161600000|2007-10-12 04:00:00|3887|3887|3882|3882|3914|3914|3871|3871|6890518
1192420800000|2007-10-15 04:00:00|3893|3893|3880|3880|3893|3893|3850|3850|7832460
1192507200000|2007-10-16 04:00:00|3865|3865|3867|3867|3875|3875|3842|3842|7448550
1192593600000|2007-10-17 04:00:00|3880|3880|3837|3837|3892|3892|3809|3809|7380900
1192680000000|2007-10-18 04:00:00|3830|3830|3837|3837|3840|3840|3777|3777|8360600
1192766400000|2007-10-19 04:00:00|3834|3834|3785|3785|3837|3837|3777|3777|8623100
1193025600000|2007-10-22 04:00:00|3784|3784|3770|3770|3797|3797|3710|3710|12171410
1193112000000|2007-10-23 04:00:00|3797|3797|3826|3826|3834|3834|3750|3750|12517600
1193198400000|2007-10-24 04:00:00|3826|3826|3945|3945|3952|3952|3825|3825|15145500
1193284800000|2007-10-25 04:00:00|3953|3953|3998|3998|4025|4025|3953|3953|10866767
1193371200000|2007-10-26 04:00:00|4002|4002|4018|4018|4040|4040|3990|3990|6097500
1193630400000|2007-10-29 04:00:00|4011|4011|3970|3970|4025|4025|3942|3942|5822718
1193716800000|2007-10-30 04:00:00|3968|3968|3948|3948|3975|3975|3933|3933|4908781
1193803200000|2007-10-31 04:00:00|3942|3942|3965|3965|3996|3996|3900|3900|7035650
1193889600000|2007-11-01 04:00:00|3960|3960|3903|3903|3969|3969|3892|3892|6128699
1193976000000|2007-11-02 04:00:00|3906|3906|3911|3911|3928|3928|3865|3865|5680514
1194238800000|2007-11-05 05:00:00|3861|3861|3868|3868|3900|3900|3833|3833|6230126
1194325200000|2007-11-06 05:00:00|3871|3871|3858|3858|3882|3882|3803|3803|6655676
1194411600000|2007-11-07 05:00:00|3823|3823|3849|3849|3924|3924|3801|3801|7882561
1194498000000|2007-11-08 05:00:00|3841|3841|3903|3903|3915|3915|3806|3806|8090698
1194584400000|2007-11-09 05:00:00|3890|3890|3810|3810|3890|3890|3809|3809|5996834
1194843600000|2007-11-12 05:00:00|3801|3801|3844|3844|3915|3915|3801|3801|6212957
1194930000000|2007-11-13 05:00:00|3869|3869|3910|3910|3929|3929|3865|3865|8254836
1195016400000|2007-11-14 05:00:00|3920|3920|3975|3975|4035|4035|3920|3920|19071292
1195102800000|2007-11-15 05:00:00|3967|3967|3959|3959|4007|4007|3951|3951|9683747
1195189200000|2007-11-16 05:00:00|3994|3994|3997|3997|4021|4021|3953|3953|9346989
1195448400000|2007-11-19 05:00:00|3975|3975|3928|3928|3981|3981|3901|3901|7976954
1195534800000|2007-11-20 05:00:00|3926|3926|3977|3977|4004|4004|3915|3915|9499174
1195621200000|2007-11-21 05:00:00|3985|3985|3940|3940|3986|3986|3934|3934|5287092
1195794000000|2007-11-23 05:00:00|3974|3974|3973|3973|3999|3999|3955|3955|2776299
1196053200000|2007-11-26 05:00:00|3965|3965|3921|3921|3998|3998|3911|3911|5539744
1196139600000|2007-11-27 05:00:00|3933|3933|3829|3829|3956|3956|3776|3776|9595603
1196226000000|2007-11-28 05:00:00|3824|3824|3831|3831|3863|3863|3751|3751|10123912
1196312400000|2007-11-29 05:00:00|3833|3833|3729|3729|3833|3833|3706|3706|11721343
1196398800000|2007-11-30 05:00:00|3731|3731|3659|3659|3756|3756|3650|3650|11113716
1196658000000|2007-12-03 05:00:00|3682|3682|3640|3640|3698|3698|3635|3635|6246386
1196744400000|2007-12-04 05:00:00|3655|3655|3581|3581|3658|3658|3580|3580|9602777
1196830800000|2007-12-05 05:00:00|3582|3582|3646|3646|3649|3649|3582|3582|9204891
1196917200000|2007-12-06 05:00:00|3646|3646|3659|3659|3704|3704|3642|3642|6409377
1197003600000|2007-12-07 05:00:00|3658|3658|3711|3711|3718|3718|3650|3650|7293548
1197262800000|2007-12-10 05:00:00|3714|3714|3724|3724|3756|3756|3702|3702|5408005
1197349200000|2007-12-11 05:00:00|3737|3737|3690|3690|3792|3792|3679|3679|7991752
1197435600000|2007-12-12 05:00:00|3735|3735|3700|3700|3790|3790|3650|3650|9694050
1197522000000|2007-12-13 05:00:00|3674|3674|3665|3665|3685|3685|3652|3652|9308051
1197608400000|2007-12-14 05:00:00|3622|3622|3659|3659|3717|3717|3622|3622|8984161
1197867600000|2007-12-17 05:00:00|3651|3651|3685|3685|3709|3709|3645|3645|9013237
1197954000000|2007-12-18 05:00:00|3704|3704|3724|3724|3744|3744|3635|3635|9285146
1198040400000|2007-12-19 05:00:00|3717|3717|3638|3638|3735|3735|3637|3637|8683010
1198126800000|2007-12-20 05:00:00|3635|3635|3625|3625|3649|3649|3586|3586|13391309
1198213200000|2007-12-21 05:00:00|3880|3880|3847|3847|3900|3900|3834|3834|15508696
1198472400000|2007-12-24 05:00:00|3846|3846|3902|3902|3925|3925|3808|3808|4077982
1198645200000|2007-12-26 05:00:00|3890|3890|3862|3862|3902|3902|3840|3840|3827932
1198731600000|2007-12-27 05:00:00|3826|3826|3838|3838|3871|3871|3816|3816|3582038
1198818000000|2007-12-28 05:00:00|3840|3840|3862|3862|3900|3900|3840|3840|3909110
1199077200000|2007-12-31 05:00:00|3843|3843|3808|3808|3862|3862|3800|3800|4065024
1199250000000|2008-01-02 05:00:00|3799|3799|3734|3734|3866.5|3866.5|3725|3725|7299203
1199336400000|2008-01-03 05:00:00|3600|3600|3506|3506|3600|3600|3491|3491|16205377
1199422800000|2008-01-04 05:00:00|3483|3483|3429|3429|3498|3498|3418|3418|11552437
1199682000000|2008-01-07 05:00:00|3443|3443|3507|3507|3520|3520|3426|3426|7723211
1199768400000|2008-01-08 05:00:00|3525|3525|3423|3423|3550|3550|3410|3410|9053716
1199854800000|2008-01-09 05:00:00|3428|3428|3375|3375|3450|3450|3309|3309|14386633
1199941200000|2008-01-10 05:00:00|3356|3356|3452|3452|3492|3492|3350|3350|9405405
1200027600000|2008-01-11 05:00:00|3428|3428|3370|3370|3440|3440|3353|3353|7983665
1200286800000|2008-01-14 05:00:00|3390|3390|3331|3331|3390|3390|3313|3313|6754285
1200373200000|2008-01-15 05:00:00|3317|3317|3301|3301|3325|3325|3280|3280|8780329
1200459600000|2008-01-16 05:00:00|3280|3280|3324|3324|3360|3360|3276|3276|8514448
1200546000000|2008-01-17 05:00:00|3330|3330|3334|3334|3373|3373|3311|3311|9080697
1200632400000|2008-01-18 05:00:00|3350|3350|3371|3371|3480|3480|3317|3317|11116210
1200978000000|2008-01-22 05:00:00|3250|3250|3407|3407|3443|3443|3250|3250|13406566
1201064400000|2008-01-23 05:00:00|3348|3348|3545|3545|3566|3566|3330|3330|14347133
1201150800000|2008-01-24 05:00:00|3500|3500|3499|3499|3508|3508|3424|3424|9071350
1201237200000|2008-01-25 05:00:00|3525|3525|3428|3428|3551|3551|3398|3398|7861514
1201496400000|2008-01-28 05:00:00|3345|3345|3445|3445|3447|3447|3345|3345|7115618
1201582800000|2008-01-29 05:00:00|3460|3460|3472|3472|3483|3483|3392|3392|6075374
1201669200000|2008-01-30 05:00:00|3451|3451|3432|3432|3500|3500|3420|3420|5850394
1201755600000|2008-01-31 05:00:00|3405|3405|3504|3504|3550|3550|3397|3397|9901501
1201842000000|2008-02-01 05:00:00|3518|3518|3632|3632|3632|3632|3462|3462|8139798
1202101200000|2008-02-04 05:00:00|3618|3618|3545|3545|3635|3635|3518|3518|6272683
1202187600000|2008-02-05 05:00:00|3559|3559|3495|3495|3575|3575|3491|3491|6487684
1202274000000|2008-02-06 05:00:00|3512|3512|3452|3452|3546.7|3546.7|3440|3440|6232147
1202360400000|2008-02-07 05:00:00|3439|3439|3474|3474|3536|3536|3426|3426|7342505
1202446800000|2008-02-08 05:00:00|3523|3523|3508|3508|3578|3578|3495|3495|7497261
1202706000000|2008-02-11 05:00:00|3514|3514|3591|3591|3607|3607|3490|3490|6231465
1202792400000|2008-02-12 05:00:00|3605|3605|3624|3624|3650|3650|3605|3605|6491925
1202878800000|2008-02-13 05:00:00|3644|3644|3620|3620|3650|3650|3610|3610|5655784
1202965200000|2008-02-14 05:00:00|3615|3615|3553|3553|3636|3636|3533|3533|4841828
1203051600000|2008-02-15 05:00:00|3555|3555|3547|3547|3562|3562|3500|3500|4997017
1203397200000|2008-02-19 05:00:00|3567|3567|3542|3542|3591|3591|3520|3520|4366467
1203483600000|2008-02-20 05:00:00|3542|3542|3600|3600|3617|3617|3529|3529|5389501
1203570000000|2008-02-21 05:00:00|3606|3606|3644|3644|3669|3669|3590|3590|7977251
1203656400000|2008-02-22 05:00:00|3665|3665|3741|3741|3746|3746|3648|3648|7957347
1203915600000|2008-02-25 05:00:00|3740|3740|3737|3737|3765|3765|3676|3676|5957261
1204002000000|2008-02-26 05:00:00|3726|3726|3775|3775|3798|3798|3725|3725|4853570
1204088400000|2008-02-27 05:00:00|3742|3742|3741|3741|3782|3782|3727|3727|4006930
1204174800000|2008-02-28 05:00:00|3721|3721|3714|3714|3750|3750|3692.5|3692.5|4318457
1204261200000|2008-02-29 05:00:00|3700|3700|3651|3651|3719|3719|3638|3638|5239424
1204520400000|2008-03-03 05:00:00|3639|3639|3645|3645|3664|3664|3599|3599|6173349
1204606800000|2008-03-04 05:00:00|3675|3675|3687|3687|3710|3710|3590|3590|8131855
1204693200000|2008-03-05 05:00:00|3700|3700|3628|3628|3715|3715|3600|3600|6321306
1204779600000|2008-03-06 05:00:00|3605|3605|3564|3564|3641|3641|3563|3563|5212795
1204866000000|2008-03-07 05:00:00|3542|3542|3553|3553|3609|3609|3476|3476|5039938
1205121600000|2008-03-10 04:00:00|3550|3550|3507|3507|3598|3598|3501|3501|4682312
1205208000000|2008-03-11 04:00:00|3542|3542|3636|3636|3640|3640|3508|3508|7027842
1205294400000|2008-03-12 04:00:00|3637|3637|3646|3646|3721|3721|3626|3626|5104265
1205380800000|2008-03-13 04:00:00|3624|3624|3653|3653|3674|3674|3600|3600|5407862
1205467200000|2008-03-14 04:00:00|3672|3672|3596|3596|3672|3672|3548|3548|6647944
1205726400000|2008-03-17 04:00:00|3516|3516|3574|3574|3625|3625|3516|3516|7108930
1205812800000|2008-03-18 04:00:00|3577|3577|3685|3685|3687|3687|3577|3577|6731088
1205899200000|2008-03-19 04:00:00|3699|3699|3638|3638|3733|3733|3630|3630|8394702
1205985600000|2008-03-20 04:00:00|3642|3642|3678|3678|3694|3694|3600|3600|10100793
1206331200000|2008-03-24 04:00:00|3825|3825|3861|3861|3889|3889|3779|3779|9976493
1206417600000|2008-03-25 04:00:00|3866|3866|3801|3801|3875|3875|3764|3764|5740657
1206504000000|2008-03-26 04:00:00|3775|3775|3796|3796|3831|3831|3756.4|3756.4|4524223
1206590400000|2008-03-27 04:00:00|3812|3812|3726|3726|3835|3835|3716|3716|5696122
1206676800000|2008-03-28 04:00:00|3729|3729|3743|3743|3776|3776|3715|3715|3881930
1206936000000|2008-03-31 04:00:00|3743|3743|3809|3809|3826|3826|3724|3724|6294922
1207022400000|2008-04-01 04:00:00|3817|3817|3893|3893|3900|3900|3770|3770|6197051
1207108800000|2008-04-02 04:00:00|3880|3880|3814|3814|3883|3883|3768|3768|5737716
1207195200000|2008-04-03 04:00:00|3793|3793|3819|3819|3840|3840|3793|3793|3888504
1207281600000|2008-04-04 04:00:00|3817|3817|3790|3790|3841|3841|3760|3760|4876983
1207540800000|2008-04-07 04:00:00|3820|3820|3805|3805|3864|3864|3788.42|3788.42|5093985
1207627200000|2008-04-08 04:00:00|3800|3800|3762|3762|3817|3817|3739|3739|6443484
1207713600000|2008-04-09 04:00:00|3757|3757|3691|3691|3762|3762|3665|3665|5655395
1207800000000|2008-04-10 04:00:00|3684|3684|3662|3662|3689|3689|3640|3640|6807158
1207886400000|2008-04-11 04:00:00|3628|3628|3608|3608|3659|3659|3590|3590|6750739
1208145600000|2008-04-14 04:00:00|3608|3608|3544|3544|3632|3632|3513|3513|6423140
1208232000000|2008-04-15 04:00:00|3560|3560|3562|3562|3586|3586|3523|3523|5871764
1208318400000|2008-04-16 04:00:00|3572|3572|3578|3578|3600|3600|3557|3557|4234903
1208404800000|2008-04-17 04:00:00|3570|3570|3573|3573|3595|3595|3560|3560|3641286
1208491200000|2008-04-18 04:00:00|3600|3600|3596|3596|3643|3643|3578|3578|4910752
1208750400000|2008-04-21 04:00:00|3569|3569|3579|3579|3608|3608|3563|3563|2653596
1208836800000|2008-04-22 04:00:00|3561|3561|3527|3527|3572|3572|3497|3497|4216008
1208923200000|2008-04-23 04:00:00|3534|3534|3567|3567|3590|3590|3506|3506|4482234
1209009600000|2008-04-24 04:00:00|3566|3566|3582|3582|3620|3620|3548|3548|4614265
1209096000000|2008-04-25 04:00:00|3600|3600|3549|3549|3611.53|3611.53|3497|3497|6666270
1209355200000|2008-04-28 04:00:00|3550|3550|3548|3548|3580|3580|3532|3532|4724931
1209441600000|2008-04-29 04:00:00|3536|3536|3561|3561|3577|3577|3530|3530|3055649
1209528000000|2008-04-30 04:00:00|3572|3572|3485|3485|3575|3575|3470|3470|5924423
1209614400000|2008-05-01 04:00:00|3493|3493|3569|3569|3600|3600|3459|3459|6238169
1209700800000|2008-05-02 04:00:00|3569|3569|3528|3528|3590|3590|3500|3500|6186102
1209960000000|2008-05-05 04:00:00|3530|3530|3540|3540|3571|3571|3500|3500|4632391
1210046400000|2008-05-06 04:00:00|3533|3533|3539|3539|3545|3545|3484|3484|5541005
1210132800000|2008-05-07 04:00:00|3535|3535|3534|3534|3594|3594|3531|3531|5601249
1210219200000|2008-05-08 04:00:00|3540|3540|3517|3517|3549|3549|3507|3507|4016607
1210305600000|2008-05-09 04:00:00|3505|3505|3499|3499|3526|3526|3490|3490|3078054
1210564800000|2008-05-12 04:00:00|3501|3501|3550|3550|3554|3554|3501|3501|4043388
1210651200000|2008-05-13 04:00:00|3553|3553|3546|3546|3584|3584|3523|3523|3674307
1210737600000|2008-05-14 04:00:00|3555|3555|3610|3610|3638|3638|3534|3534|4422725
1210824000000|2008-05-15 04:00:00|3619|3619|3656|3656|3670|3670|3581|3581|4501861
1210910400000|2008-05-16 04:00:00|3655|3655|3637|3637|3670|3670|3580|3580|4378379
1211169600000|2008-05-19 04:00:00|3648|3648|3618|3618|3662|3662|3608|3608|4411107
1211256000000|2008-05-20 04:00:00|3618|3618|3608|3608|3672|3672|3579|3579|5303928
1211342400000|2008-05-21 04:00:00|3619|3619|3528|3528|3634|3634|3523|3523|5153479
1211428800000|2008-05-22 04:00:00|3539|3539|3568|3568|3584|3584|3513.75|3513.75|4140393
1211515200000|2008-05-23 04:00:00|3558|3558|3509|3509|3559|3559|3509|3509|4015405
1211860800000|2008-05-27 04:00:00|3517|3517|3564|3564|3586|3586|3503|3503|4982268
1211947200000|2008-05-28 04:00:00|3566|3566|3558|3558|3607|3607|3540|3540|4763803
1212033600000|2008-05-29 04:00:00|3545|3545|3603|3603|3620.18|3620.18|3540|3540|6757329
1212120000000|2008-05-30 04:00:00|3590|3590|3602|3602|3619|3619|3581.24|3581.24|4219386
1212379200000|2008-06-02 04:00:00|3590|3590|3611|3611|3625|3625|3550|3550|5998442
1212465600000|2008-06-03 04:00:00|3629|3629|3634|3634|3655|3655|3591|3591|7880933
1212552000000|2008-06-04 04:00:00|3617|3617|3634|3634|3672|3672|3600|3600|4705434
1212638400000|2008-06-05 04:00:00|3650|3650|3670|3670|3720|3720|3620|3620|6126435
1212724800000|2008-06-06 04:00:00|3633|3633|3553|3553|3669.99|3669.99|3550|3550|5968808
1212984000000|2008-06-09 04:00:00|3552|3552|3562|3562|3584.8|3584.8|3525|3525|4757442
1213070400000|2008-06-10 04:00:00|3541|3541|3570|3570|3604|3604|3540|3540|5884594
1213156800000|2008-06-11 04:00:00|3569|3569|3532|3532|3583|3583|3511.95|3511.95|6441560
1213243200000|2008-06-12 04:00:00|3556|3556|3545|3545|3607|3607|3520|3520|4690384
1213329600000|2008-06-13 04:00:00|3575|3575|3626|3626|3629|3629|3545.01|3545.01|5117994
1213588800000|2008-06-16 04:00:00|3632|3632|3625|3625|3640|3640|3575|3575|4684425
1213675200000|2008-06-17 04:00:00|3636|3636|3573|3573|3640|3640|3566|3566|3961562
1213761600000|2008-06-18 04:00:00|3550|3550|3513|3513|3570|3570|3495|3495|6608816
1213848000000|2008-06-19 04:00:00|3520|3520|3544|3544|3568|3568|3501|3501|5580122
1213934400000|2008-06-20 04:00:00|3536|3536|3507|3507|3560|3560|3481|3481|9063687
1214193600000|2008-06-23 04:00:00|3541|3541|3470|3470|3605|3605|3427|3427|10536479
1214280000000|2008-06-24 04:00:00|3464|3464|3399|3399|3464|3464|3375|3375|7801961
1214366400000|2008-06-25 04:00:00|3406|3406|3395|3395|3474|3474|3380|3380|9151973
1214452800000|2008-06-26 04:00:00|3382|3382|3288|3288|3388|3388|3285|3285|8303234
1214539200000|2008-06-27 04:00:00|3280|3280|3297|3297|3341|3341|3264|3264|13174174
1214798400000|2008-06-30 04:00:00|3296|3296|3251|3251|3305|3305|3241|3241|9261930
1217476800000|2008-07-31 04:00:00|3447|3447|3434|3434|3484|3484|3388|3388|6474119
1217563200000|2008-08-01 04:00:00|3452|3452|3393|3393|3458|3458|3366|3366|4866719
1217822400000|2008-08-04 04:00:00|3401|3401|3434|3434|3461|3461|3353|3353|6614374
1217908800000|2008-08-05 04:00:00|3442|3442|3547|3547|3552|3552|3438|3438|6503027
1217995200000|2008-08-06 04:00:00|3561|3561|3581|3581|3590|3590|3540|3540|6247811
1218081600000|2008-08-07 04:00:00|3558|3558|3524|3524|3576|3576|3509|3509|5054842
1218168000000|2008-08-08 04:00:00|3533|3533|3655|3655|3675|3675|3505|3505|6958409
1218427200000|2008-08-11 04:00:00|3644|3644|3672|3672|3730|3730|3630|3630|6630580
1218513600000|2008-08-12 04:00:00|3652|3652|3710|3710|3750|3750|3621|3621|6331876
1218600000000|2008-08-13 04:00:00|3711|3711|3691|3691|3724|3724|3642|3642|6360552
1218686400000|2008-08-14 04:00:00|3666|3666|3716|3716|3750|3750|3625|3625|5288918
1218772800000|2008-08-15 04:00:00|3730|3730|3727|3727|3785|3785|3699|3699|5181275
1219032000000|2008-08-18 04:00:00|3727|3727|3712|3712|3750|3750|3682|3682|4337101
1219118400000|2008-08-19 04:00:00|3686|3686|3639|3639|3700|3700|3619|3619|4291770
1219204800000|2008-08-20 04:00:00|3648|3648|3583|3583|3648|3648|3558|3558|5702676
1219291200000|2008-08-21 04:00:00|3558|3558|3623|3623|3637|3637|3540|3540|3927294
1219377600000|2008-08-22 04:00:00|3632|3632|3647|3647|3673|3673|3617|3617|4045511
1219636800000|2008-08-25 04:00:00|3626|3626|3556|3556|3652|3652|3541|3541|5168355
1219723200000|2008-08-26 04:00:00|3562|3562|3558|3558|3575|3575|3513|3513|4218017
1219809600000|2008-08-27 04:00:00|3558|3558|3528|3528|3570|3570|3498|3498|5362503
1219896000000|2008-08-28 04:00:00|3565|3565|3652|3652|3660|3660|3545|3545|7003587
1219982400000|2008-08-29 04:00:00|3601|3601|3643|3643|3676|3676|3601|3601|5373416
1220328000000|2008-09-02 04:00:00|3666|3666|3600|3600|3724|3724|3598|3598|8681973
1220414400000|2008-09-03 04:00:00|3597|3597|3592|3592|3602|3602|3522|3522|9279039
1220500800000|2008-09-04 04:00:00|3581|3581|3494|3494|3590|3590|3486|3486|8327364
1220587200000|2008-09-05 04:00:00|3480|3480|3459|3459|3509|3509|3404|3404|7470877
1220846400000|2008-09-08 04:00:00|3550|3550|3600|3600|3609|3609|3473|3473|9513656
1220932800000|2008-09-09 04:00:00|3615|3615|3523|3523|3632|3632|3513|3513|8508155
1221019200000|2008-09-10 04:00:00|3533|3533|3575|3575|3605|3605|3530|3530|7120672
1221105600000|2008-09-11 04:00:00|3561|3561|3667|3667|3671|3671|3549|3549|7945355
1221192000000|2008-09-12 04:00:00|3644|3644|3607|3607|3667|3667|3592|3592|6916583
1221451200000|2008-09-15 04:00:00|3501|3501|3427|3427|3565|3565|3421|3421|11306472
1221537600000|2008-09-16 04:00:00|3394|3394|3348|3348|3400|3400|3293|3293|13000159
1221624000000|2008-09-17 04:00:00|3364|3364|3196|3196|3364|3364|3185|3185|14131203
1221710400000|2008-09-18 04:00:00|3232|3232|3284|3284|3315|3315|3188|3188|12340762
1221796800000|2008-09-19 04:00:00|3374|3374|3296|3296|3405|3405|3256|3256|10905929
1222056000000|2008-09-22 04:00:00|3271|3271|3176|3176|3296|3296|3171|3171|8520708
1222142400000|2008-09-23 04:00:00|3176|3176|3135|3135|3201|3201|3126|3126|9748292
1222228800000|2008-09-24 04:00:00|3164|3164|3162|3162|3195|3195|3100|3100|6390342
1222315200000|2008-09-25 04:00:00|3177|3177|3213|3213|3236|3236|3171|3171|6009132
1222401600000|2008-09-26 04:00:00|3145|3145|3273|3273|3295|3295|3136|3136|6659533
1222660800000|2008-09-29 04:00:00|3170|3170|3100|3100|3255|3255|3026|3026|12548575
1222747200000|2008-09-30 04:00:00|3150|3150|3096|3096|3159|3159|3065|3065|13120699
1222833600000|2008-10-01 04:00:00|3082|3082|2974|2974|3096|3096|2959|2959|10942311
1222920000000|2008-10-02 04:00:00|3009|3009|2912|2912|3010|3010|2906|2906|10580616
1223006400000|2008-10-03 04:00:00|2964|2964|2796|2796|2964|2964|2785|2785|10832915
1223265600000|2008-10-06 04:00:00|2704|2704|2754|2754|2783|2783|2617|2617|12182137
1223352000000|2008-10-07 04:00:00|2810|2810|2674|2674|2859|2859|2664|2664|11195072
1223438400000|2008-10-08 04:00:00|2610|2610|2618|2618|2756|2756|2609|2609|12239776
1223524800000|2008-10-09 04:00:00|2689|2689|2528|2528|2727|2727|2509|2509|13108794
1223611200000|2008-10-10 04:00:00|2386|2386|2322|2322|2623|2623|2230|2230|28559084
1223870400000|2008-10-13 04:00:00|2463|2463|2459|2459|2481|2481|2389|2389|11764825
1223956800000|2008-10-14 04:00:00|2596|2596|2326|2326|2596|2596|2268|2268|16788739
1224043200000|2008-10-15 04:00:00|2300|2300|2191|2191|2340|2340|2180|2180|14550596
1224129600000|2008-10-16 04:00:00|2208|2208|2351|2351|2361|2361|2154.5|2154.5|17071129
1224216000000|2008-10-17 04:00:00|2350|2350|2330|2330|2419|2419|2186.25|2186.25|10532969
1224475200000|2008-10-20 04:00:00|2387|2387|2462|2462|2463|2463|2346|2346|7987372
1224561600000|2008-10-21 04:00:00|2433|2433|2435|2435|2513|2513|2423|2423|7835348
1224648000000|2008-10-22 04:00:00|2391|2391|2336|2336|2420|2420|2275|2275|9008366
1224734400000|2008-10-23 04:00:00|2370|2370|2333|2333|2382|2382|2226|2226|9448557
1224820800000|2008-10-24 04:00:00|2179|2179|2259|2259|2314|2314|2156|2156|11002259
1225080000000|2008-10-27 04:00:00|2192|2192|2140|2140|2290.25|2290.25|2128|2128|10238802
1225166400000|2008-10-28 04:00:00|2239|2239|2495.9999|2495.9999|2498|2498|2187|2187|14600717
1225252800000|2008-10-29 04:00:00|2475|2475|2367|2367|2501|2501|2366|2366|9133907
1225339200000|2008-10-30 04:00:00|2464|2464|2520|2520|2538|2538|2460|2460|9734384
1225425600000|2008-10-31 04:00:00|2515|2515|2546|2546|2608|2608|2491|2491|9369357
1225688400000|2008-11-03 05:00:00|2544|2544|2461|2461|2585|2585|2438|2438|6584443
1225774800000|2008-11-04 05:00:00|2532|2532|2562|2562|2594|2594|2488.3|2488.3|6958648
1225861200000|2008-11-05 05:00:00|2538|2538|2446|2446|2557|2557|2434|2434|6550727
1225947600000|2008-11-06 05:00:00|2425|2425|2348|2348|2482|2482|2330|2330|6979867
1226034000000|2008-11-07 05:00:00|2358|2358|2388|2388|2424|2424|2334|2334|5775624
1226293200000|2008-11-10 05:00:00|2392|2392|2359|2359|2436|2436|2327|2327|5262059
1226379600000|2008-11-11 05:00:00|2341|2341|2364|2364|2429|2429|2299|2299|5272770
1226466000000|2008-11-12 05:00:00|2326|2326|2300|2300|2356|2356|2278|2278|5827282
1226552400000|2008-11-13 05:00:00|2317|2317|2455|2455|2470|2470|2235|2235|9848294
1226638800000|2008-11-14 05:00:00|2404|2404|2343|2343|2488|2488|2340|2340|9573943
1226898000000|2008-11-17 05:00:00|2309|2309|2265|2265|2342|2342|2259|2259|6923715
1226984400000|2008-11-18 05:00:00|2259|2259|2375|2375|2378|2378|2250|2250|8491722
1227070800000|2008-11-19 05:00:00|2356|2356|2301|2301|2459|2459|2299|2299|9959848
1227157200000|2008-11-20 05:00:00|2281|2281|2285|2285|2418|2418|2263|2263|11340481
1227243600000|2008-11-21 05:00:00|2342|2342|2316|2316|2342|2342|2150|2150|12862852
1227502800000|2008-11-24 05:00:00|2344|2344|2413|2413|2456|2456|2276|2276|10982759
1227589200000|2008-11-25 05:00:00|2469|2469|2381|2381|2497|2497|2314|2314|9826609
1227675600000|2008-11-26 05:00:00|2350|2350|2457|2457|2466|2466|2324|2324|6654005
1227848400000|2008-11-28 05:00:00|2442|2442|2474|2474|2490|2490|2442|2442|2564404
1228107600000|2008-12-01 05:00:00|2448|2448|2306|2306|2448|2448|2296|2296|7028116
1228194000000|2008-12-02 05:00:00|2298|2298|2365|2365|2391|2391|2277|2277|7899227
1228280400000|2008-12-03 05:00:00|2300|2300|2402|2402|2426|2426|2300|2300|8633642
1228366800000|2008-12-04 05:00:00|2375|2375|2447|2447|2491|2491|2363|2363|8774662
1228453200000|2008-12-05 05:00:00|2412|2412|2594|2594|2600|2600|2370|2370|10509743
1228712400000|2008-12-08 05:00:00|2669|2669|2632|2632|2671|2671|2575.2|2575.2|9898325
1228798800000|2008-12-09 05:00:00|2616|2616|2592|2592|2665|2665|2573|2573|8402524
1228885200000|2008-12-10 05:00:00|2609|2609|2635|2635|2650|2650|2588|2588|4688476
1228971600000|2008-12-11 05:00:00|2634|2634|2620|2620|2701|2701|2608|2608|5937598
1229058000000|2008-12-12 05:00:00|2600|2600|2615|2615|2627|2627|2534|2534|6476229
1229317200000|2008-12-15 05:00:00|2625|2625|2578|2578|2635|2635|2551|2551|5384471
1229403600000|2008-12-16 05:00:00|2598|2598|2648|2648|2654|2654|2532|2532|8361416
1229490000000|2008-12-17 05:00:00|2608|2608|2573|2573|2639|2639|2555|2555|8026575
1229576400000|2008-12-18 05:00:00|2587|2587|2574|2574|2619.1|2619.1|2541|2541|6923462
1229662800000|2008-12-19 05:00:00|2658|2658|2608|2608|2658|2658|2543|2543|12499515
1229922000000|2008-12-22 05:00:00|2500|2500|2498|2498|2535|2535|2432|2432|9989000
1230008400000|2008-12-23 05:00:00|2509|2509|2408|2408|2515|2515|2384|2384|6196341
1230094800000|2008-12-24 05:00:00|2415|2415|2411|2411|2427|2427|2391|2391|1960341
1230267600000|2008-12-26 05:00:00|2417|2417|2382|2382|2427|2427|2362|2362|2461474
1230526800000|2008-12-29 05:00:00|2379|2379|2365|2365|2411|2411|2343|2343|6570760
1230613200000|2008-12-30 05:00:00|2382|2382|2394|2394|2396|2396|2357|2357|5945917
1230699600000|2008-12-31 05:00:00|2396|2396|2467|2467|2485|2485|2394|2394|6572553
1230872400000|2009-01-02 05:00:00|2465|2465|2555|2555|2567|2567|2461|2461|5266647
1231131600000|2009-01-05 05:00:00|2543|2543|2684|2684|2697|2697|2543|2543|11938356
1231218000000|2009-01-06 05:00:00|2676|2676|2671|2671|2730|2730|2642|2642|7691985
1231304400000|2009-01-07 05:00:00|2645|2645|2703|2703|2764|2764|2633|2633|8245272
1231390800000|2009-01-08 05:00:00|2693|2693|2684|2684|2700|2700|2636|2636|5904094
1231477200000|2009-01-09 05:00:00|2647|2647|2615|2615|2652|2652|2560|2560|9360528
1231736400000|2009-01-12 05:00:00|2606|2606|2590|2590|2632|2632|2577|2577|5616998
1231822800000|2009-01-13 05:00:00|2590|2590|2607|2607|2615|2615|2576|2576|7329463
1231909200000|2009-01-14 05:00:00|2582|2582|2614|2614|2625|2625|2537|2537|10070523
1231995600000|2009-01-15 05:00:00|2600|2600|2690|2690|2718|2718|2591|2591|11143158
1232082000000|2009-01-16 05:00:00|2725|2725|2691|2691|2737|2737|2641|2641|8956941
1232427600000|2009-01-20 05:00:00|2682|2682|2594|2594|2702|2702|2580|2580|7714721
1232514000000|2009-01-21 05:00:00|2628|2628|2633|2633|2639.5|2639.5|2568|2568|7766726
1232600400000|2009-01-22 05:00:00|2597|2597|2680|2680|2735|2735|2595|2595|10783557
1232686800000|2009-01-23 05:00:00|2633|2633|2693|2693|2700|2700|2601|2601|8555378
1232946000000|2009-01-26 05:00:00|2701|2701|2680|2680|2750|2750|2663|2663|9614598
1233032400000|2009-01-27 05:00:00|2700|2700|2700|2700|2716|2716|2642|2642|7279646
1233118800000|2009-01-28 05:00:00|2740|2740|2789|2789|2830|2830|2713|2713|8933243
1233205200000|2009-01-29 05:00:00|2741|2741|2789|2789|2807|2807|2741|2741|9221268
1233291600000|2009-01-30 05:00:00|2796|2796|2741|2741|2824|2824|2724|2724|9278485
1233550800000|2009-02-02 05:00:00|2715|2715|2702|2702|2728|2728|2659|2659|7998505
1233637200000|2009-02-03 05:00:00|2758|2758|2775|2775|2791.25|2791.25|2613|2613|11471964
1233723600000|2009-02-04 05:00:00|2784|2784|2700|2700|2804|2804|2683|2683|9128785
1233810000000|2009-02-05 05:00:00|2620|2620|2757|2757|2770|2770|2620|2620|8333927
1233896400000|2009-02-06 05:00:00|2764|2764|2816|2816|2839|2839|2741|2741|8531042
1234155600000|2009-02-09 05:00:00|2810|2810|2800|2800|2831|2831|2740|2740|6469290
1234242000000|2009-02-10 05:00:00|2778|2778|2704|2704|2808|2808|2686|2686|8394530
1234328400000|2009-02-11 05:00:00|2728|2728|2689|2689|2728|2728|2644|2644|5418935
1234414800000|2009-02-12 05:00:00|2640|2640|2699|2699|2706|2706|2617|2617|6929075
1234501200000|2009-02-13 05:00:00|2721|2721|2613|2613|2735|2735|2609|2609|9048255
1234846800000|2009-02-17 05:00:00|2573|2573|2546|2546|2585|2585|2515|2515|9826535
1234933200000|2009-02-18 05:00:00|2558|2558|2564|2564|2590|2590|2508|2508|6880894
1235019600000|2009-02-19 05:00:00|2615|2615|2583|2583|2725|2725|2579|2579|9317885
1235106000000|2009-02-20 05:00:00|2568|2568|2508|2508|2585|2585|2499|2499|12459881
1235365200000|2009-02-23 05:00:00|2471|2471|2414|2414|2525|2525|2376|2376|14847378
1235451600000|2009-02-24 05:00:00|2426|2426|2437|2437|2478|2478|2410|2410|11578241
1235538000000|2009-02-25 05:00:00|2429|2429|2352|2352|2432|2432|2347|2347|10107138
1235624400000|2009-02-26 05:00:00|2395|2395|2330|2330|2407|2407|2327|2327|8325829
1235710800000|2009-02-27 05:00:00|2312|2312|2386|2386|2418|2418|2304|2304|13246520
1235970000000|2009-03-02 05:00:00|2338|2338|2324|2324|2392|2392|2316|2316|8697791
1236056400000|2009-03-03 05:00:00|2300|2300|2277|2277|2331|2331|2254|2254|15573287
1236142800000|2009-03-04 05:00:00|2315|2315|2278|2278|2316|2316|2213|2213|13277026
1236229200000|2009-03-05 05:00:00|2234|2234|2184|2184|2277|2277|2165|2165|10474222
1236315600000|2009-03-06 05:00:00|2199|2199|2209|2209|2220|2220|2159|2159|13192438
1236571200000|2009-03-09 04:00:00|2183|2183|2150|2150|2229|2229|2139|2139|8190593
1236657600000|2009-03-10 04:00:00|2184|2184|2260|2260|2276|2276|2175|2175|11148951
1236744000000|2009-03-11 04:00:00|2267|2267|2264|2264|2339|2339|2251|2251|7624471
1236830400000|2009-03-12 04:00:00|2264|2264|2343|2343|2351|2351|2236|2236|6116550
1236916800000|2009-03-13 04:00:00|2348|2348|2388|2388|2410|2410|2348|2348|6638804
1237176000000|2009-03-16 04:00:00|2402|2402|2344|2344|2435|2435|2336|2336|7317031
1237262400000|2009-03-17 04:00:00|2341|2341|2430|2430|2435|2435|2339|2339|9941436
1237348800000|2009-03-18 04:00:00|2419|2419|2402|2402|2436|2436|2362|2362|8838265
1237435200000|2009-03-19 04:00:00|2422|2422|2405|2405|2447|2447|2367|2367|8388102
1237521600000|2009-03-20 04:00:00|2428|2428|2429|2429|2481|2481|2404|2404|11682088
1237780800000|2009-03-23 04:00:00|2580|2580|2658|2658|2715|2715|2553|2553|19491032
1237867200000|2009-03-24 04:00:00|2633|2633|2629|2629|2667|2667|2610|2610|10063933
1237953600000|2009-03-25 04:00:00|2652|2652|2683|2683|2750|2750|2645|2645|11684990
1238040000000|2009-03-26 04:00:00|2700|2700|2656|2656|2700|2700|2630|2630|9754983
1238126400000|2009-03-27 04:00:00|2629|2629|2639|2639|2687|2687|2614|2614|7664622
1238385600000|2009-03-30 04:00:00|2594|2594|2599|2599|2616|2616|2565|2565|6432609
1238472000000|2009-03-31 04:00:00|2625|2625|2596|2596|2639|2639|2574|2574|9304841
1238558400000|2009-04-01 04:00:00|2559|2559|2650|2650|2663|2663|2550|2550|8903752
1238644800000|2009-04-02 04:00:00|2725|2725|2739|2739|2800|2800|2708|2708|10983713
1238731200000|2009-04-03 04:00:00|2736|2736|2691|2691|2755|2755|2662|2662|13963186
1238990400000|2009-04-06 04:00:00|2664|2664|2693|2693|2694|2694|2634|2634|7978160
1239076800000|2009-04-07 04:00:00|2657|2657|2740|2740|2763|2763|2638|2638|9919002
1239163200000|2009-04-08 04:00:00|2755|2755|2772|2772|2800|2800|2725|2725|6365666
1239249600000|2009-04-09 04:00:00|2795|2795|2898|2898|2910|2910|2776|2776|10712854
1239595200000|2009-04-13 04:00:00|2882|2882|2917|2917|2935|2935|2873|2873|5820115
1239681600000|2009-04-14 04:00:00|2885|2885|2890|2890|2925|2925|2843|2843|7564771
1239768000000|2009-04-15 04:00:00|2879|2879|2904|2904|2907|2907|2802|2802|7486677
1239854400000|2009-04-16 04:00:00|2927|2927|3039|3039|3065|3065|2894|2894|12653387
1239940800000|2009-04-17 04:00:00|3053|3053|3002|3002|3069|3069|2953|2953|11554120
1240200000000|2009-04-20 04:00:00|2964|2964|3010|3010|3021|3021|2955|2955|10570105
1240286400000|2009-04-21 04:00:00|2989|2989|3062|3062|3074|3074|2950|2950|7487643
1240372800000|2009-04-22 04:00:00|3032|3032|2986|2986|3067|3067|2976|2976|8322902
1240459200000|2009-04-23 04:00:00|2973|2973|2935|2935|3000|3000|2890|2890|7876083
1240545600000|2009-04-24 04:00:00|2966|2966|2959|2959|2994|2994|2909|2909|6396886
1240804800000|2009-04-27 04:00:00|3000|3000|2925|2925|3017|3017|2912|2912|9671767
1240891200000|2009-04-28 04:00:00|2921|2921|3000|3000|3036|3036|2894|2894|6491398
1240977600000|2009-04-29 04:00:00|3026|3026|3114|3114|3177|3177|3000|3000|10402227
1241064000000|2009-04-30 04:00:00|3146|3146|3143|3143|3190|3190|3110|3110|8998255
1241150400000|2009-05-01 04:00:00|3143|3143|3153|3153|3164|3164|3070|3070|8225202
1241409600000|2009-05-04 04:00:00|3171|3171|3152|3152|3220|3220|3130|3130|8322461
1241496000000|2009-05-05 04:00:00|3138|3138|3142|3142|3204|3204|3103|3103|7582834
1241582400000|2009-05-06 04:00:00|3138|3138|3121|3121|3179|3179|3100|3100|5964699
1241668800000|2009-05-07 04:00:00|3163|3163|3052|3052|3163|3163|3025|3025|8218925
1241755200000|2009-05-08 04:00:00|3077|3077|3139|3139|3164|3164|3066|3066|6560212
1242014400000|2009-05-11 04:00:00|3102|3102|3111|3111|3155|3155|3071|3071|4795596
1242100800000|2009-05-12 04:00:00|3125|3125|3144|3144|3163|3163|3089|3089|5210578
1242187200000|2009-05-13 04:00:00|3085|3085|3016|3016|3113|3113|2996|2996|5591583
1242273600000|2009-05-14 04:00:00|3015|3015|3014|3014|3069|3069|2991|2991|5468155
1242360000000|2009-05-15 04:00:00|3003|3003|2978|2978|3013|3013|2936|2936|8843648
1242619200000|2009-05-18 04:00:00|3007|3007|3070|3070|3072|3072|2980|2980|6393880
1242705600000|2009-05-19 04:00:00|3069|3069|3057|3057|3085|3085|3049|3049|4707031
1242792000000|2009-05-20 04:00:00|3067|3067|3017|3017|3129|3129|3004|3004|6595976
1242878400000|2009-05-21 04:00:00|2987|2987|2977|2977|3032|3032|2939|2939|5438388
1242964800000|2009-05-22 04:00:00|2977|2977|2956|2956|3000|3000|2939|2939|3086534
1243310400000|2009-05-26 04:00:00|2939|2939|3074|3074|3093|3093|2926|2926|7768715
1243396800000|2009-05-27 04:00:00|3071|3071|3013|3013|3090|3090|3003|3003|6096156
1243483200000|2009-05-28 04:00:00|3013|3013|3021|3021|3040|3040|2935|2935|8449646
1243569600000|2009-05-29 04:00:00|3026|3026|2979|2979|3029|3029|2948|2948|8162782
1243828800000|2009-06-01 04:00:00|3019|3019|3114|3114|3153|3153|3015|3015|8906068
1243915200000|2009-06-02 04:00:00|3098|3098|3162|3162|3176|3176|3090|3090|7140276
1244001600000|2009-06-03 04:00:00|3145|3145|3128|3128|3160|3160|3099|3099|5487231
1244088000000|2009-06-04 04:00:00|3137|3137|3093|3093|3144|3144|3065|3065|6448001
1244174400000|2009-06-05 04:00:00|3115|3115|3083|3083|3123|3123|3050|3050|6965136
1244433600000|2009-06-08 04:00:00|3074|3074|3130|3130|3158|3158|3063|3063|5605686
1244520000000|2009-06-09 04:00:00|3133|3133|3111|3111|3138.5|3138.5|3084|3084|5314417
1244606400000|2009-06-10 04:00:00|3121|3121|3099|3099|3146|3146|3078|3078|6162423
1244692800000|2009-06-11 04:00:00|3092|3092|3093|3093|3131|3131|3084|3084|5497575
1244779200000|2009-06-12 04:00:00|3084|3084|3118|3118|3118|3118|3058|3058|4511648
1245038400000|2009-06-15 04:00:00|3102|3102|3047|3047|3102|3102|3017|3017|5601826
1245124800000|2009-06-16 04:00:00|3061|3061|3039|3039|3071|3071|3020|3020|7405213
1245211200000|2009-06-17 04:00:00|3053|3053|3070|3070|3126|3126|3047|3047|9815612
1245297600000|2009-06-18 04:00:00|3080|3080|3172|3172|3180|3180|3080|3080|8109123
1245384000000|2009-06-19 04:00:00|3188|3188|3143|3143|3200|3200|3131|3131|11019899
1245643200000|2009-06-22 04:00:00|3006|3006|2964|2964|3045|3045|2942|2942|21039629
1245729600000|2009-06-23 04:00:00|2973|2973|2965|2965|3008|3008|2912|2912|7724870
1245816000000|2009-06-24 04:00:00|2988|2988|3000|3000|3015|3015|2964|2964|6592690
1245902400000|2009-06-25 04:00:00|2982|2982|3000|3000|3029|3029|2975|2975|8547941
1245988800000|2009-06-26 04:00:00|2986|2986|2980|2980|2988|2988|2951|2951|7919818
1246248000000|2009-06-29 04:00:00|2981|2981|2989|2989|3006|3006|2945|2945|7004218
1246334400000|2009-06-30 04:00:00|2984|2984|2940|2940|3000|3000|2935|2935|8002354
1246420800000|2009-07-01 04:00:00|2948|2948|2934|2934|2966|2966|2888|2888|9256170
1246507200000|2009-07-02 04:00:00|2918|2918|2870|2870|2940|2940|2870|2870|7153595
1246852800000|2009-07-06 04:00:00|2850|2850|2951|2951|2953|2953|2789|2789|8403135
1246939200000|2009-07-07 04:00:00|2955|2955|2886|2886|2959|2959|2884|2884|6696997
1247025600000|2009-07-08 04:00:00|2903|2903|2976|2976|2984|2984|2878|2878|8484754
1247112000000|2009-07-09 04:00:00|2986|2986|2938|2938|2992|2992|2900|2900|5886633
1247198400000|2009-07-10 04:00:00|2919|2919|2884|2884|2948|2948|2870|2870|5548830
1247457600000|2009-07-13 04:00:00|2899|2899|2932|2932|2941|2941|2862|2862|6837992
1247544000000|2009-07-14 04:00:00|2940|2940|2940|2940|2960|2960|2895|2895|6078019
1247630400000|2009-07-15 04:00:00|2969|2969|2999|2999|3015|3015|2948|2948|5566797
1247716800000|2009-07-16 04:00:00|2985|2985|2939|2939|2991|2991|2911.5|2911.5|9725090
1247803200000|2009-07-17 04:00:00|2936|2936|2982|2982|2985|2985|2934|2934|7118908
1248062400000|2009-07-20 04:00:00|2990|2990|3007|3007|3025|3025|2972|2972|7684849
1248148800000|2009-07-21 04:00:00|3024|3024|2996|2996|3041|3041|2964|2964|7247777
1248235200000|2009-07-22 04:00:00|3000|3000|2980|2980|3018|3018|2968|2968|6586903
1248321600000|2009-07-23 04:00:00|2980|2980|2974|2974|3004|3004|2935|2935|9047171
1248408000000|2009-07-24 04:00:00|2957|2957|3042|3042|3044|3044|2956|2956|7842525
1248667200000|2009-07-27 04:00:00|3020|3020|3037|3037|3042|3042|2973|2973|4570873
1248753600000|2009-07-28 04:00:00|3006|3006|3025|3025|3059|3059|3003|3003|4901494
1248840000000|2009-07-29 04:00:00|3014|3014|3075|3075|3082|3082|3002|3002|6010332
1248926400000|2009-07-30 04:00:00|3099|3099|3101|3101|3142|3142|3082|3082|5290494
1249012800000|2009-07-31 04:00:00|3104|3104|3105|3105|3122|3122|3091|3091|5710339
1249272000000|2009-08-03 04:00:00|3134|3134|3109|3109|3141|3141|3078|3078|6042060
1249358400000|2009-08-04 04:00:00|3096|3096|3039|3039|3099|3099|3015|3015|8291836
1249444800000|2009-08-05 04:00:00|3034|3034|3026|3026|3060|3060|2995|2995|6217462
1249531200000|2009-08-06 04:00:00|3021|3021|3053|3053|3060|3060|3012|3012|4958868
1249617600000|2009-08-07 04:00:00|3072|3072|3072|3072|3098|3098|3041|3041|6848864
1249876800000|2009-08-10 04:00:00|3060|3060|3072|3072|3079|3079|3029|3029|5603410
1249963200000|2009-08-11 04:00:00|3070|3070|3074|3074|3087|3087|3045|3045|4367811
1250049600000|2009-08-12 04:00:00|3059|3059|3132|3132|3158|3158|3049|3049|5305420
1250136000000|2009-08-13 04:00:00|3121|3121|3185|3185|3185|3185|3084|3084|8003596
1250222400000|2009-08-14 04:00:00|3165|3165|3162|3162|3185|3185|3118.5|3118.5|5203597
1250481600000|2009-08-17 04:00:00|3115|3115|3057|3057|3129|3129|3044|3044|6501122
1250568000000|2009-08-18 04:00:00|3078|3078|3082|3082|3091|3091|3040|3040|4425838
1250654400000|2009-08-19 04:00:00|3053|3053|3095|3095|3120|3120|3049|3049|5082480
1250740800000|2009-08-20 04:00:00|3101|3101|3089|3089|3101|3101|3072|3072|5193383
1250827200000|2009-08-21 04:00:00|3114|3114|3163|3163|3164|3164|3082|3082|7857949
1251086400000|2009-08-24 04:00:00|3163|3163|3141|3141|3163|3163|3126|3126|4405142
1251172800000|2009-08-25 04:00:00|3135|3135|3254|3254|3270|3270|3133|3133|9286744
1251259200000|2009-08-26 04:00:00|3250|3250|3341|3341|3344|3344|3196.33|3196.33|8464799
1251345600000|2009-08-27 04:00:00|3374|3374|3365|3365|3397|3397|3342|3342|8277462
1251432000000|2009-08-28 04:00:00|3377|3377|3368|3368|3393.95|3393.95|3346|3346|6081643
1251691200000|2009-08-31 04:00:00|3350|3350|3388|3388|3430|3430|3346|3346|8708140
1251777600000|2009-09-01 04:00:00|3371|3371|3404|3404|3463|3463|3362|3362|10254596
1251864000000|2009-09-02 04:00:00|3327|3327|3381|3381|3394|3394|3310|3310|11121964
1251950400000|2009-09-03 04:00:00|3399|3399|3355|3355|3401|3401|3318|3318|6776437
1252036800000|2009-09-04 04:00:00|3354|3354|3384|3384|3388|3388|3333|3333|3081847
1252382400000|2009-09-08 04:00:00|3398|3398|3398|3398|3400|3400|3359|3359|5059098
1252468800000|2009-09-09 04:00:00|3398|3398|3390|3390|3415|3415|3372|3372|4322233
1252555200000|2009-09-10 04:00:00|3406|3406|3419|3419|3425|3425|3376|3376|7945509
1252641600000|2009-09-11 04:00:00|3418|3418|3408|3408|3437|3437|3401|3401|4116086
1252900800000|2009-09-14 04:00:00|3403|3403|3424|3424|3434|3434|3396|3396|3519863
1252987200000|2009-09-15 04:00:00|3419|3419|3406|3406|3423|3423|3378|3378|6015019
1253073600000|2009-09-16 04:00:00|3418|3418|3461|3461|3464|3464|3373|3373|6273199
1253160000000|2009-09-17 04:00:00|3437|3437|3432|3432|3474|3474|3416|3416|6175163
1253246400000|2009-09-18 04:00:00|3441|3441|3450|3450|3463.999|3463.999|3434|3434|5369215
1253505600000|2009-09-21 04:00:00|3440|3440|3454|3454|3469|3469|3414|3414|3736976
1253592000000|2009-09-22 04:00:00|3465|3465|3463|3463|3474|3474|3438|3438|4682586
1253678400000|2009-09-23 04:00:00|3462|3462|3424|3424|3481|3481|3423|3423|6152333
1253764800000|2009-09-24 04:00:00|3415|3415|3365|3365|3426|3426|3339|3339|6600195
1253851200000|2009-09-25 04:00:00|3353|3353|3368|3368|3408|3408|3353|3353|4233960
1254110400000|2009-09-28 04:00:00|3373|3373|3419|3419|3433|3433|3364|3364|5931934
1254196800000|2009-09-29 04:00:00|3790|3790|3735|3735|3844|3844|3703.5|3703.5|26127375
1254283200000|2009-09-30 04:00:00|3710|3710|3747|3747|3769|3769|3676|3676|11096302
1254369600000|2009-10-01 04:00:00|3750|3750|3819|3819|3862|3862|3731|3731|15749229
1254456000000|2009-10-02 04:00:00|3835|3835|3805|3805|3875|3875|3792|3792|8908171
1254715200000|2009-10-05 04:00:00|3764|3764|3821|3821|3833.5|3833.5|3752|3752|8809691
1254801600000|2009-10-06 04:00:00|3834|3834|3831|3831|3850|3850|3811|3811|7429308
1254888000000|2009-10-07 04:00:00|3823|3823|3912|3912|3930|3930|3818|3818|8578615
1254974400000|2009-10-08 04:00:00|3893|3893|3964|3964|3967|3967|3870.5|3870.5|9508271
1255060800000|2009-10-09 04:00:00|3954|3954|3945|3945|3960|3960|3913.38|3913.38|5507318
1255320000000|2009-10-12 04:00:00|3920|3920|3897|3897|3937.5|3937.5|3868|3868|6621274
1255406400000|2009-10-13 04:00:00|3883|3883|3827|3827|3909|3909|3823|3823|10346712
1255492800000|2009-10-14 04:00:00|3838|3838|3875|3875|3878.5|3878.5|3838|3838|7125098
1255579200000|2009-10-15 04:00:00|3869|3869|3983|3983|3983|3983|3858|3858|9376974
1255665600000|2009-10-16 04:00:00|3984|3984|4037|4037|4056|4056|3948|3948|10599561
1255924800000|2009-10-19 04:00:00|4036|4036|4037|4037|4069|4069|4009|4009|5017855
1256011200000|2009-10-20 04:00:00|4033|4033|4006|4006|4055|4055|3983|3983|4217127
1256097600000|2009-10-21 04:00:00|4002|4002|3943|3943|4057|4057|3942|3942|8067155
1256184000000|2009-10-22 04:00:00|3947|3947|3949|3949|3956|3956|3901|3901|6049995
1256270400000|2009-10-23 04:00:00|3952|3952|3905|3905|3959|3959|3894|3894|4906873
1256529600000|2009-10-26 04:00:00|3897|3897|3890|3890|3960|3960|3879|3879|4768679
1256616000000|2009-10-27 04:00:00|3887|3887|3770|3770|3895|3895|3754|3754|13848768
1256702400000|2009-10-28 04:00:00|3777|3777|3709|3709|3791|3791|3698|3698|9547759
1256788800000|2009-10-29 04:00:00|3739|3739|3840|3840|3845|3845|3722|3722|9965518
1256875200000|2009-10-30 04:00:00|3827|3827|3783|3783|3876|3876|3775|3775|8436726
1257138000000|2009-11-02 05:00:00|3812|3812|3871|3871|3882|3882|3785|3785|8318227
1257224400000|2009-11-03 05:00:00|3889|3889|3844|3844|3910|3910|3806|3806|7315205
1257310800000|2009-11-04 05:00:00|3853|3853|3948|3948|3982|3982|3852|3852|9473283
1257397200000|2009-11-05 05:00:00|3821|3821|4007|4007|4025|4025|3820|3820|14894487
1257483600000|2009-11-06 05:00:00|3994|3994|3957|3957|4026|4026|3943|3943|8223298
1257742800000|2009-11-09 05:00:00|3978|3978|4004|4004|4007|4007|3954|3954|7822997
1257829200000|2009-11-10 05:00:00|3984|3984|3960|3960|4000|4000|3932|3932|8904055
1257915600000|2009-11-11 05:00:00|3979|3979|3936|3936|3991|3991|3907|3907|6849408
1258002000000|2009-11-12 05:00:00|3914|3914|3912|3912|3951|3951|3895|3895|6190514
1258088400000|2009-11-13 05:00:00|3906|3906|3938|3938|3951|3951|3891|3891|4631335
1258347600000|2009-11-16 05:00:00|3943|3943|3940|3940|3963|3963|3916|3916|5770099
1258434000000|2009-11-17 05:00:00|3892|3892|3935|3935|3946|3946|3892|3892|4238903
1258520400000|2009-11-18 05:00:00|3925|3925|3906|3906|3939|3939|3871|3871|7433286
1258606800000|2009-11-19 05:00:00|3892|3892|3903|3903|3924|3924|3839|3839|8198873
1258693200000|2009-11-20 05:00:00|3875|3875|3897|3897|3905|3905|3859|3859|6374522
1258952400000|2009-11-23 05:00:00|3915|3915|3942|3942|3980|3980|3912|3912|4766891
1259038800000|2009-11-24 05:00:00|3944|3944|3940|3940|3969|3969|3923|3923|3615461
1259125200000|2009-11-25 05:00:00|3937|3937|3923|3923|3944.5|3944.5|3903|3903|3306721
1259298000000|2009-11-27 05:00:00|3864|3864|3901|3901|3905|3905|3853|3853|3069699
1259557200000|2009-11-30 05:00:00|3943.999|3943.999|3889|3889|3943.999|3943.999|3856|3856|5294360
1259643600000|2009-12-01 05:00:00|3900|3900|3937|3937|3945|3945|3880|3880|5743697
1259730000000|2009-12-02 05:00:00|3732|3732|3820|3820|3821|3821|3725|3725|15755918
1259816400000|2009-12-03 05:00:00|3809|3809|3780|3780|3821|3821|3777|3777|5835606
1259902800000|2009-12-04 05:00:00|3800|3800|3786|3786|3862|3862|3769|3769|6641503
1260162000000|2009-12-07 05:00:00|3780|3780|3768|3768|3811.5|3811.5|3758|3758|4416405
1260248400000|2009-12-08 05:00:00|3740|3740|3708|3708|3762|3762|3690|3690|7220209
1260334800000|2009-12-09 05:00:00|3691|3691|3823|3823|3829|3829|3691|3691|9244434
1260421200000|2009-12-10 05:00:00|3840|3840|3834|3834|3875|3875|3822|3822|7117812
1260507600000|2009-12-11 05:00:00|3839|3839|3881|3881|3888|3888|3834|3834|5091426
1260766800000|2009-12-14 05:00:00|3884|3884|3821|3821|3899|3899|3813|3813|5502537
1260853200000|2009-12-15 05:00:00|3815|3815|3786|3786|3828|3828|3779.99|3779.99|5904216
1260939600000|2009-12-16 05:00:00|3809|3809|3824|3824|3859|3859|3776|3776|7155742
1261026000000|2009-12-17 05:00:00|3802|3802|3731|3731|3807|3807|3725|3725|9743195
1261112400000|2009-12-18 05:00:00|3728|3728|3664|3664|3728|3728|3565|3565|17560498
1261371600000|2009-12-21 05:00:00|3729|3729|3661|3661|3729|3729|3510|3510|17653691
1261458000000|2009-12-22 05:00:00|3685|3685|3697|3697|3697|3697|3649|3649|7588804
1261544400000|2009-12-23 05:00:00|3677|3677|3744|3744|3758|3758|3677|3677|6216901
1261630800000|2009-12-24 05:00:00|3744|3744|3748|3748|3751|3751|3730|3730|1719112
1261976400000|2009-12-28 05:00:00|3751|3751|3730|3730|3763|3763|3706|3706|3166300
1262062800000|2009-12-29 05:00:00|3726|3726|3723|3723|3744|3744|3716|3716|2939485
1262149200000|2009-12-30 05:00:00|3700|3700|3713|3713|3718|3718|3690|3690|2824293
1262235600000|2009-12-31 05:00:00|3719|3719|3672|3672|3719|3719|3668|3668|2806052
1262581200000|2010-01-04 05:00:00|3701|3701|3730|3730|3730|3730|3664|3664|8170924
1262667600000|2010-01-05 05:00:00|3710|3710|3700|3700|3716|3716|3662|3662|10844186
1262754000000|2010-01-06 05:00:00|3616|3616|3672|3672|3729|3729|3592|3592|8945309
1262840400000|2010-01-07 05:00:00|3669|3669|3694|3694|3700|3700|3647|3647|5040666
1262926800000|2010-01-08 05:00:00|3692|3692|3699|3699|3707|3707|3665|3665|6140011
1263186000000|2010-01-11 05:00:00|3700|3700|3705|3705|3714|3714|3690|3690|4947446
1263272400000|2010-01-12 05:00:00|3684|3684|3674|3674|3697|3697|3660|3660|4646279
1263358800000|2010-01-13 05:00:00|3665|3665|3708|3708|3716|3716|3660|3660|4526541
1263445200000|2010-01-14 05:00:00|3716|3716|3711|3711|3725|3725|3688|3688|5686995
1263531600000|2010-01-15 05:00:00|3693|3693|3660|3660|3705|3705|3646|3646|8691801
1263877200000|2010-01-19 05:00:00|3662|3662|3674|3674|3687|3687|3636|3636|5621610
1263963600000|2010-01-20 05:00:00|3660|3660|3695|3695|3705|3705|3651|3651|5938975
1264050000000|2010-01-21 05:00:00|3715|3715|3645|3645|3727|3727|3622|3622|7951637
1264136400000|2010-01-22 05:00:00|3631|3631|3599|3599|3680|3680|3597|3597|6976385
1264395600000|2010-01-25 05:00:00|3622|3622|3667|3667|3686.5|3686.5|3598|3598|6137989
1264482000000|2010-01-26 05:00:00|3655|3655|3617|3617|3670|3670|3611|3611|6565410
1264568400000|2010-01-27 05:00:00|3615|3615|3670|3670|3683|3683|3610|3610|6706449
1264654800000|2010-01-28 05:00:00|3675|3675|3640|3640|3700|3700|3637|3637|5613771
1264741200000|2010-01-29 05:00:00|3652|3652|3605|3605|3706.25|3706.25|3600|3600|8441864
1265000400000|2010-02-01 05:00:00|3629|3629|3638|3638|3641|3641|3601|3601|6073147
1265086800000|2010-02-02 05:00:00|3635|3635|3678|3678|3684|3684|3622|3622|7675534
1265173200000|2010-02-03 05:00:00|3600|3600|3462|3462|3619|3619|3423|3423|23411696
1265259600000|2010-02-04 05:00:00|3472|3472|3345|3345|3510|3510|3344|3344|17081149
1265346000000|2010-02-05 05:00:00|3345|3345|3331|3331|3368|3368|3300|3300|12635419
1265605200000|2010-02-08 05:00:00|3390|3390|3329|3329|3390|3390|3327|3327|11686160
1265691600000|2010-02-09 05:00:00|3355|3355|3361|3361|3384|3384|3341|3341|7249164
1265778000000|2010-02-10 05:00:00|3355|3355|3330|3330|3361|3361|3302.5|3302.5|6630089
1265864400000|2010-02-11 05:00:00|3325|3325|3360|3360|3360|3360|3304|3304|5881770
1265950800000|2010-02-12 05:00:00|3338|3338|3349|3349|3363|3363|3323|3323|5646179
1266296400000|2010-02-16 05:00:00|3355|3355|3408|3408|3408|3408|3335|3335|5406464
1266382800000|2010-02-17 05:00:00|3369|3369|3419|3419|3457|3457|3365|3365|7799556
1266469200000|2010-02-18 05:00:00|3433|3433|3469|3469|3475|3475|3423|3423|5142040
1266555600000|2010-02-19 05:00:00|3465|3465|3486|3486|3495|3495|3452|3452|4706568
1266814800000|2010-02-22 05:00:00|3530|3530|3475|3475|3531|3531|3471|3471|5984292
1266901200000|2010-02-23 05:00:00|3462|3462|3476|3476|3481|3481|3404|3404|7834873
1266987600000|2010-02-24 05:00:00|3496|3496|3550|3550|3558|3558|3460|3460|7894489
1267074000000|2010-02-25 05:00:00|3524|3524|3602|3602|3613|3613|3496|3496|11441363
1267160400000|2010-02-26 05:00:00|3595|3595|3524|3524|3607|3607|3518|3518|7104015
1267419600000|2010-03-01 05:00:00|3523|3523|3542|3542|3545|3545|3487|3487|6867987
1267506000000|2010-03-02 05:00:00|3550|3550|3524|3524|3577|3577|3520|3520|8809021
1267592400000|2010-03-03 05:00:00|3515|3515|3536|3536|3597|3597|3502|3502|10597207
1267678800000|2010-03-04 05:00:00|3541|3541|3500|3500|3558|3558|3493|3493|8401494
1267765200000|2010-03-05 05:00:00|3516|3516|3499|3499|3525.99|3525.99|3493|3493|7075281
1268024400000|2010-03-08 05:00:00|3511|3511|3474|3474|3514|3514|3461|3461|7873545
1268110800000|2010-03-09 05:00:00|3468|3468|3439|3439|3479|3479|3426|3426|7297968
1268197200000|2010-03-10 05:00:00|3445|3445|3427|3427|3466|3466|3420|3420|8637034
1268283600000|2010-03-11 05:00:00|3420|3420|3394|3394|3430.5|3430.5|3344|3344|13191507
1268370000000|2010-03-12 05:00:00|3411|3411|3393|3393|3420|3420|3384|3384|6886893
1268625600000|2010-03-15 04:00:00|3387|3387|3417|3417|3418|3418|3371.5|3371.5|4202297
1268712000000|2010-03-16 04:00:00|3427|3427|3451|3451|3458|3458|3415|3415|5481118
1268798400000|2010-03-17 04:00:00|3457|3457|3448|3448|3474|3474|3429|3429|5649349
1268884800000|2010-03-18 04:00:00|3450|3450|3482|3482|3487|3487|3441|3441|5084792
1268971200000|2010-03-19 04:00:00|3477|3477|3453|3453|3500|3500|3432|3432|9662639
1269230400000|2010-03-22 04:00:00|3457|3457|3533|3533|3562|3562|3457|3457|10412986
1269316800000|2010-03-23 04:00:00|3593|3593|3591|3591|3619|3619|3549|3549|10612213
1269403200000|2010-03-24 04:00:00|3587|3587|3540|3540|3590|3590|3531|3531|6244433
1269489600000|2010-03-25 04:00:00|3552.02|3552.02|3633|3633|3640|3640|3545|3545|9933475
1269576000000|2010-03-26 04:00:00|3626|3626|3679|3679|3686|3686|3615|3615|9887367
1269835200000|2010-03-29 04:00:00|3668|3668|3749|3749|3755.05|3755.05|3668|3668|12950166
1269921600000|2010-03-30 04:00:00|3747|3747|3742|3742|3760|3760|3723|3723|6087003
1270008000000|2010-03-31 04:00:00|3713|3713|3709|3709|3730|3730|3690|3690|5705636
1270094400000|2010-04-01 04:00:00|3716|3716|3775|3775|3778|3778|3714|3714|7946463
1270440000000|2010-04-05 04:00:00|3769|3769|3783|3783|3795|3795|3743|3743|6897494
1270526400000|2010-04-06 04:00:00|3759|3759|3740|3740|3777|3777|3730|3730|5647170
1270612800000|2010-04-07 04:00:00|3737|3737|3679|3679|3749|3749|3650|3650|8565447
1270699200000|2010-04-08 04:00:00|3660|3660|3685|3685|3695|3695|3660|3660|5801876
1270785600000|2010-04-09 04:00:00|3683|3683|3707|3707|3710|3710|3665|3665|4275710
1271044800000|2010-04-12 04:00:00|3697|3697|3682|3682|3698|3698|3656|3656|6269778
1271131200000|2010-04-13 04:00:00|3663|3663|3681|3681|3691|3691|3657|3657|4163508
1271217600000|2010-04-14 04:00:00|3676|3676|3678|3678|3698|3698|3655|3655|4436147
1271304000000|2010-04-15 04:00:00|3655|3655|3651|3651|3672|3672|3629|3629|6355913
1271390400000|2010-04-16 04:00:00|3639|3639|3586|3586|3667|3667|3586|3586|9056552
1271649600000|2010-04-19 04:00:00|3581|3581|3613|3613|3614|3614|3569|3569|4903905
1271736000000|2010-04-20 04:00:00|3625|3625|3606|3606|3633|3633|3602|3602|3830043
1271822400000|2010-04-21 04:00:00|3602|3602|3587|3587|3620|3620|3558|3558|4419402
1271908800000|2010-04-22 04:00:00|3571|3571|3606|3606|3614|3614|3559|3559|3754730
1271995200000|2010-04-23 04:00:00|3605|3605|3586|3586|3614|3614|3570|3570|4655438
1272254400000|2010-04-26 04:00:00|3573|3573|3569|3569|3599|3599|3568|3568|3826913
1272340800000|2010-04-27 04:00:00|3550|3550|3490|3490|3569|3569|3477|3477|6926153
1272427200000|2010-04-28 04:00:00|3494|3494|3520|3520|3549|3549|3482|3482|5425281
1272513600000|2010-04-29 04:00:00|3539|3539|3587|3587|3600|3600|3531|3531|6138080
1272600000000|2010-04-30 04:00:00|3575|3575|3515|3515|3614|3614|3513|3513|6038113
1272859200000|2010-05-03 04:00:00|3533|3533|3562|3562|3570|3570|3519|3519|5132846
1272945600000|2010-05-04 04:00:00|3523|3523|3513|3513|3557|3557|3481|3481|8268780
1273032000000|2010-05-05 04:00:00|3466|3466|3573|3573|3645|3645|3466|3466|9729301
1273118400000|2010-05-06 04:00:00|3552|3552|3466|3466|3573|3573|3276|3276|10550878
1273204800000|2010-05-07 04:00:00|3460|3460|3487|3487|3540|3540|3400|3400|13083016
1273464000000|2010-05-10 04:00:00|3567|3567|3557|3557|3600|3600|3520|3520|7740335
1273550400000|2010-05-11 04:00:00|3526|3526|3617|3617|3644|3644|3507|3507|9310337
1273636800000|2010-05-12 04:00:00|3628|3628|3657|3657|3661|3661|3600|3600|5432171
1273723200000|2010-05-13 04:00:00|3647|3647|3586|3586|3671|3671|3584|3584|5414898
1273809600000|2010-05-14 04:00:00|3571|3571|3538|3538|3585|3585|3515|3515|6158976
1274068800000|2010-05-17 04:00:00|3536|3536|3571|3571|3574|3574|3498|3498|6469952
1274155200000|2010-05-18 04:00:00|3538|3538|3520|3520|3597|3597|3513|3513|5512882
1274241600000|2010-05-19 04:00:00|3507|3507|3481|3481|3521|3521|3441|3441|7427596
1274328000000|2010-05-20 04:00:00|3368|3368|3271|3271|3375|3375|3270|3270|16189230
1274414400000|2010-05-21 04:00:00|3238|3238|3310|3310|3339|3339|3230|3230|12367388
1274673600000|2010-05-24 04:00:00|3301|3301|3274|3274|3320|3320|3270|3270|5063404
1274760000000|2010-05-25 04:00:00|3202|3202|3291|3291|3297|3297|3193|3193|8301727
1274846400000|2010-05-26 04:00:00|3312|3312|3192|3192|3315|3315|3179|3179|7984671
1274932800000|2010-05-27 04:00:00|3228|3228|3234|3234|3241|3241|3185|3185|7458154
1275019200000|2010-05-28 04:00:00|3232|3232|3204|3204|3249|3249|3178|3178|7384610
1275364800000|2010-06-01 04:00:00|3184|3184|3202|3202|3272|3272|3154|3154|7923483
1275451200000|2010-06-02 04:00:00|3219|3219|3282|3282|3285|3285|3197|3197|5810661
1275537600000|2010-06-03 04:00:00|3259|3259|3235|3235|3315|3315|3186|3186|7604804
1275624000000|2010-06-04 04:00:00|3200|3200|3084|3084|3200|3200|3065|3065|11232078
1275883200000|2010-06-07 04:00:00|3007|3007|3000|3000|3061|3061|2952|2952|18641474
1275969600000|2010-06-08 04:00:00|3000|3000|3061|3061|3068|3068|2975|2975|13350215
1276056000000|2010-06-09 04:00:00|3057|3057|2983|2983|3062|3062|2935|2935|18879237
1276142400000|2010-06-10 04:00:00|3020|3020|2996|2996|3020|3020|2816|2816|28450700
1276228800000|2010-06-11 04:00:00|2935|2935|2948|2948|2968|2968|2910|2910|17654993
1276488000000|2010-06-14 04:00:00|2973|2973|2954|2954|2999|2999|2949|2949|13340869
1276574400000|2010-06-15 04:00:00|2975|2975|3018|3018|3018|3018|2956|2956|10332536
1276660800000|2010-06-16 04:00:00|3001|3001|2924|2924|3006|3006|2916|2916|12837661
1276747200000|2010-06-17 04:00:00|2945|2945|2927|2927|2945|2945|2904.5|2904.5|12545492
1276833600000|2010-06-18 04:00:00|3101|3101|3009|3009|3138|3138|3004|3004|29571373
1277092800000|2010-06-21 04:00:00|3053|3053|3014|3014|3054|3054|2995|2995|13321787
1277179200000|2010-06-22 04:00:00|2885|2885|2817|2817|2894|2894|2807|2807|27961965
1277265600000|2010-06-23 04:00:00|2820|2820|2813|2813|2839|2839|2792|2792|14109081
1277352000000|2010-06-24 04:00:00|2811|2811|2759|2759|2825|2825|2755|2755|10877043
1277438400000|2010-06-25 04:00:00|2753|2753|2693|2693|2779|2779|2689|2689|15867656
1277697600000|2010-06-28 04:00:00|2710|2710|2690|2690|2729|2729|2689|2689|9148586
1277784000000|2010-06-29 04:00:00|2668|2668|2649|2649|2670|2670|2633|2633|20156106
1277870400000|2010-06-30 04:00:00|2647|2647|2670|2670|2691|2691|2626|2626|11880061
1277956800000|2010-07-01 04:00:00|2667|2667|2656|2656|2680|2680|2639|2639|15035168
1278043200000|2010-07-02 04:00:00|2669|2669|2636|2636|2680|2680|2626|2626|12016381
1278388800000|2010-07-06 04:00:00|2709|2709|2662|2662|2732|2732|2645|2645|12703149
1278475200000|2010-07-07 04:00:00|2669|2669|2715|2715|2715|2715|2650|2650|10504571
1278561600000|2010-07-08 04:00:00|2747|2747|2812|2812|2824|2824|2735|2735|11704305
1278648000000|2010-07-09 04:00:00|2816|2816|2840|2840|2841|2841|2805|2805|10043540
1278907200000|2010-07-12 04:00:00|2835|2835|2814|2814|2847|2847|2798|2798|11137193
1278993600000|2010-07-13 04:00:00|2846|2846|2911|2911|2928|2928|2836|2836|14321942
1279080000000|2010-07-14 04:00:00|2904|2904|2962|2962|2964|2964|2889|2889|15894512
1279166400000|2010-07-15 04:00:00|2960|2960|2972|2972|2996|2996|2936|2936|15239256
1279252800000|2010-07-16 04:00:00|2968|2968|2921|2921|2971|2971|2910|2910|12277517
1279512000000|2010-07-19 04:00:00|2919|2919|2923|2923|2945.999|2945.999|2902|2902|9197092
1279598400000|2010-07-20 04:00:00|2900|2900|2952|2952|2980|2980|2900|2900|10533053
1279684800000|2010-07-21 04:00:00|2969|2969|2886|2886|2969|2969|2868|2868|11628127
1279771200000|2010-07-22 04:00:00|2915|2915|2941|2941|2975|2975|2900|2900|10331274
1279857600000|2010-07-23 04:00:00|2949|2949|3014|3014|3025|3025|2939|2939|7387999
1280116800000|2010-07-26 04:00:00|2996|2995|2984|2983|3006|3005|2969|2968|3157742
1280203200000|2010-07-27 04:00:00|2985|2984|2907|2906|3019|2995|2898|2897|9769087
1280289600000|2010-07-28 04:00:00|2908|2907|2887|2886|2927|2926|2851|2850|8685893
1280376000000|2010-07-29 04:00:00|2888|2887|2830|2829|2919|2917|2826|2826|7314974
1280462400000|2010-07-30 04:00:00|2831|2830|2861|2860|2871|2870|2801|2800|5450667
1280721600000|2010-08-02 04:00:00|2860|2859|2917|2916|2950|2923|2856|2855|4870562
1280808000000|2010-08-03 04:00:00|2916|2915|2880|2879|2930|2929|2877|2877|3562530
1280894400000|2010-08-04 04:00:00|2881|2880|2849|2848|2895|2888|2833|2832|6339638
1280980800000|2010-08-05 04:00:00|2850|2849|2817|2816|2858|2853|2809|2808|6678387
1281067200000|2010-08-06 04:00:00|2800|2800|2800|2800|2810|2810|2752|2752|9723389
1281326400000|2010-08-09 04:00:00|2810|2802|2837|2836|2856|2855|2785|2785|4209240
1281412800000|2010-08-10 04:00:00|2836|2835|2825|2824|2843|2842|2788|2787|5491430
1281499200000|2010-08-11 04:00:00|2826|2825|2773|2772|2826|2825|2768|2767|6342172
1281585600000|2010-08-12 04:00:00|2774|2773|2805|2804|2814|2813|2761|2760|5683481
1281672000000|2010-08-13 04:00:00|2799|2799|2817|2817|2831.9|2831.9|2790|2790|7032401
1281931200000|2010-08-16 04:00:00|2830|2783|2818|2817|2830|2829|2784|2783|4564286
1282017600000|2010-08-17 04:00:00|2819|2818|2828|2827|2859|2858|2807|2805|6429529
1282104000000|2010-08-18 04:00:00|2827|2826|2826|2825|2834|2833|2810|2810|6824470
1282190400000|2010-08-19 04:00:00|2827|2826|2820|2819|2833|2832|2792|2791|5638278
1282276800000|2010-08-20 04:00:00|2794|2794|2845|2845|2859.19|2859.19|2794|2794|7600852
1282536000000|2010-08-23 04:00:00|2870|2845|2849|2848|2884.73|2884|2846|2845|4859927
1282622400000|2010-08-24 04:00:00|2850|2849|2793|2792|2853|2852|2777|2776|4545547
1282708800000|2010-08-25 04:00:00|2794|2793|2750|2749|2796|2795|2733|2732|5493965
1282795200000|2010-08-26 04:00:00|2749|2748|2720|2719|2768|2761|2700|2699|5808747
1282881600000|2010-08-27 04:00:00|2736|2715|2736|2718|2736|2718|2682|2715|8188341
1283140800000|2010-08-30 04:00:00|2750|2720|2727|2726|2750|2750|2721|2720|2885407
1283227200000|2010-08-31 04:00:00|2726|2725|2690|2689|2727|2725|2678|2677|6336865
1283313600000|2010-09-01 04:00:00|2691|2690|2769|2768|2786|2785|2689|2688|5591034
1283400000000|2010-09-02 04:00:00|2768|2767|2829|2828|2843|2842|2750|2742|6101981
1283486400000|2010-09-03 04:00:00|2828|2827|2828|2827|2890|2880|2824|2823|5469326
1283832000000|2010-09-07 04:00:00|2829|2828|2849|2848|2872|2871|2816|2812|4964174
1283918400000|2010-09-08 04:00:00|2848|2847|2864|2863|2887|2886|2847|2846|3710645
1284004800000|2010-09-09 04:00:00|2863|2862|2874|2873|2897|2896|2862|2858|4014431
1284091200000|2010-09-10 04:00:00|2873|2872|2897|2896|2913|2912|2873|2865|3322544
1284350400000|2010-09-13 04:00:00|2896|2895|2910|2909|2933|2931|2895|2894|3501505
1284436800000|2010-09-14 04:00:00|2909|2908|2925|2924|2942|2941|2903|2902|3833243
1284523200000|2010-09-15 04:00:00|2926|2925|2922|2921|2938|2937|2890|2889|4718466
1284609600000|2010-09-16 04:00:00|2923|2922|2911|2910|2923|2922|2884|2883|3724458
1284696000000|2010-09-17 04:00:00|2902|2901|2921|2920|2926|2925|2902|2901|1417341
1284955200000|2010-09-20 04:00:00|2920|2919|2925|2924|2934|2933|2920|2919|7469016
1285041600000|2010-09-21 04:00:00|2924|2923|2973|2972|2994|2993|2916|2915|6089461
1285128000000|2010-09-22 04:00:00|2974|2973|2981|2980|3000|2999|2966|2963|5171689
1285214400000|2010-09-23 04:00:00|2958|2957|2954|2953|2958|2957|2947|2946|905266
1285300800000|2010-09-24 04:00:00|3068|3037|3068|3037|3068|3037|3067|3037|247066
1285560000000|2010-09-27 04:00:00|3029|3029|3035|3035|3079|3079|3016.8|3016.8|8679764
1285646400000|2010-09-28 04:00:00|3310|3310|3381|3381|3412|3412|3275|3275|31778356
1285732800000|2010-09-29 04:00:00|3329|3326|3365|3364|3381|3380|3327|3326|5988121
1285819200000|2010-09-30 04:00:00|3364|3363|3352|3351|3388|3387|3341|3340|5094153
1285905600000|2010-10-01 04:00:00|3374|3374|3368|3368|3392|3392|3350|3350|7045792
1286164800000|2010-10-04 04:00:00|3371|3305|3309|3308|3371|3370|3306|3305|7057520
1286251200000|2010-10-05 04:00:00|3310|3309|3398|3397|3455|3454|3305|3304|8129535
1286337600000|2010-10-06 04:00:00|3397|3396|3401|3400|3425|3409|3369|3368|3692022
1286424000000|2010-10-07 04:00:00|3402|3401|3384|3383|3435|3418|3378|3377|3997128
1286510400000|2010-10-08 04:00:00|3385|3384|3421|3416|3440|3424|3356|3347|5137853
1286769600000|2010-10-11 04:00:00|3416|3410|3371|3370|3426|3410|3357|3356|3191664
1286856000000|2010-10-12 04:00:00|3372|3371|3408|3407|3414|3413|3359|3350|4705879
1286942400000|2010-10-13 04:00:00|3407|3406|3483|3482|3518|3517|3402|3401|8199810
1287028800000|2010-10-14 04:00:00|3484|3483|3448|3447|3492|3485|3408|3407|4408493
1287115200000|2010-10-15 04:00:00|3472|3456|3482|3441|3482|3457|3472|3435|6055566
1287374400000|2010-10-18 04:00:00|3475|3435|3438|3437|3487|3460|3425|3386|2665193
1287460800000|2010-10-19 04:00:00|3439|3438|3359|3358|3441|3441|3341|3340|4866567
1287547200000|2010-10-20 04:00:00|3360|3359|3401|3400|3432|3431|3355|3354|4421014
1287633600000|2010-10-21 04:00:00|3402|3401|3405|3404|3463|3461|3378|3377|3784558
1287720000000|2010-10-22 04:00:00|3406|3405|3404|3403|3434|3433|3398|3397|1879531
1287979200000|2010-10-25 04:00:00|3403|3402|3445|3444|3475|3474|3400|3399|6329365
1288065600000|2010-10-26 04:00:00|3446|3445|3413|3412|3447|3447|3401|3400|3869053
1288152000000|2010-10-27 04:00:00|3414|3413|3393|3392|3415|3414|3352|3351|3057283
1288238400000|2010-10-28 04:00:00|3394|3393|3418|3417|3424|3423|3378|3377|3371424
1288324800000|2010-10-29 04:00:00|3410|3410|3388|3388|3419|3419|3362|3362|6886143
1288584000000|2010-11-01 04:00:00|3404|3366|3405|3404|3457|3456|3377|3366|723839
1288670400000|2010-11-02 04:00:00|3432|3421|3445|3444|3467|3466|3432|3421|1145183
1288756800000|2010-11-03 04:00:00|3443|3478|3508|3507|3547|3546|3443|3463|767735
1288843200000|2010-11-04 04:00:00|3546|3526|3596|3595|3600|3599|3531|3523|6012036
1288929600000|2010-11-05 04:00:00|3595|3575|3515|3514|3615|3614|3502|3501|6059794
1289192400000|2010-11-08 05:00:00|3507|3500|3510|3509|3526|3519|3484|3482|3930878
1289278800000|2010-11-09 05:00:00|3511|3502|3527|3526|3536|3535|3501|3500|3478627
1289365200000|2010-11-10 05:00:00|3498|3492|3511|3510|3520|3519|3459|3458|3601235
1289451600000|2010-11-11 05:00:00|3496|3487|3523|3522|3523|3523|3471|3470|2758456
1289538000000|2010-11-12 05:00:00|3502|3493|3482|3481|3517|3515|3445|3444|3981302
1289797200000|2010-11-15 05:00:00|3486|3474|3452|3451|3499|3497|3447|3446|2976861
1289883600000|2010-11-16 05:00:00|3456|3436|3400|3399|3461|3460|3390|3389|4624467
1289970000000|2010-11-17 05:00:00|3402|3389|3404|3403|3430|3429|3384|3383|4069562
1290056400000|2010-11-18 05:00:00|3440|3426|3441|3440|3454|3453|3438|3425|4858075
1290142800000|2010-11-19 05:00:00|3453|3433|3475|3475|3479|3478|3427|3426|4822153
1290402000000|2010-11-22 05:00:00|3469|3457|3491|3490|3519|3518|3447|3436|3412819
1290488400000|2010-11-23 05:00:00|3456|3441|3399|3398|3456|3455|3384|3383|5216298
1290574800000|2010-11-24 05:00:00|3441|3404|3430|3428|3441|3434|3404|3402|3573089
1290747600000|2010-11-26 05:00:00|3397|3387|3374|3362|3408|3407|3366|3362|1504796
1291006800000|2010-11-29 05:00:00|3346|3335|3482|3481|3497|3496|3340|3335|6757357
1291093200000|2010-11-30 05:00:00|3453|3433|3486|3485|3500|3499|3437|3433|3989882
1291179600000|2010-12-01 05:00:00|3544|3527|3575|3560|3579|3578|3527|3524|6102072
1291266000000|2010-12-02 05:00:00|3565|3551|3613|3612|3637|3636|3561|3550|4962126
1291352400000|2010-12-03 05:00:00|3653|3641|3686|3685|3727|3726|3625|3619|9153505
1291611600000|2010-12-06 05:00:00|3669|3661|3635|3634|3672|3669|3621|3620|3785805
1291698000000|2010-12-07 05:00:00|3663|3656|3620|3619|3666|3664|3612|3611|5923014
1291784400000|2010-12-08 05:00:00|3631|3620|3647|3645|3656|3655|3593|3592|3933916
1291870800000|2010-12-09 05:00:00|3704|3697|3636|3635|3704|3697|3604|3603|4401296
1291957200000|2010-12-10 05:00:00|3642|3628|3643|3641|3667|3666|3617|3616|3536463
1292216400000|2010-12-13 05:00:00|3679|3658|3646|3644|3679|3663|3619|3618|3831053
1292302800000|2010-12-14 05:00:00|3667|3653|3677|3676|3686|3685|3660|3642|3868879
1292389200000|2010-12-15 05:00:00|3665|3652|3713|3712|3719|3718|3662|3652|5113466
1292475600000|2010-12-16 05:00:00|3724|3698|3773|3772|3778|3777|3684|3683|5459661
1292562000000|2010-12-17 05:00:00|3771|3753|3760|3758|3777|3776|3755|3753|4631688
1292821200000|2010-12-20 05:00:00|3786|3768|3729|3728|3786|3774|3722|3722|4548229
1292907600000|2010-12-21 05:00:00|3749|3741|3685|3684|3752|3749|3679|3678|5891622
1292994000000|2010-12-22 05:00:00|3976|3975|3886|3885|4020|4019|3881|3880|17313130
1293080400000|2010-12-23 05:00:00|3880|3875|3920|3919|3922|3921|3866|3865|3812530
1293426000000|2010-12-27 05:00:00|3896|3892|3896|3895|3930|3929|3879|3876|2366296
1293512400000|2010-12-28 05:00:00|3924|3910|3948|3947|3955|3954|3875|3874|3678869
1293598800000|2010-12-29 05:00:00|3951|3942|3948|3947|3956|3955|3921|3920|2198018
1293685200000|2010-12-30 05:00:00|3943|3928|3926|3925|3943|3939|3897|3896|1573844
1293771600000|2010-12-31 05:00:00|3918|3911|3899|3898|3930|3929|3893|3892|1742100
1294030800000|2011-01-03 05:00:00|3915|3902|3932|3931|3948|3947|3910|3902|4993949
1294117200000|2011-01-04 05:00:00|3998|3990|3965|3964|4005|4004|3957|3956|7217000
1294203600000|2011-01-05 05:00:00|3975|3951|4020|4019|4034|4033|3948|3932|6144973
1294290000000|2011-01-06 05:00:00|3998|3986|4032|4031|4054|4053|3985|3980|6193400
1294376400000|2011-01-07 05:00:00|4056|4036|4010|4008|4056|4048|3984|3983|4599680
1294635600000|2011-01-10 05:00:00|3989|3981|4097|4096|4113|4112|3984|3978|6644941
1294722000000|2011-01-11 05:00:00|4125|4111|4083|4081|4165|4164|4076|4075|5226366
1294808400000|2011-01-12 05:00:00|4109|4100|4119|4118|4134|4133|4068|4067|5526860
1294894800000|2011-01-13 05:00:00|4138|4117|4164|4163|4173|4172|4108|4101|4518566
1294981200000|2011-01-14 05:00:00|4148|4147|4144|4143|4170|4169|4136|4133|3891235
1295326800000|2011-01-18 05:00:00|4165|4144|4199|4198|4199|4198|4130|4129|4662161
1295413200000|2011-01-19 05:00:00|4177|4169|4137|4124|4187|4186|4108|4107|3513021
1295499600000|2011-01-20 05:00:00|4109|4092|4163|4162|4188|4187|4109|4092|4100223
1295586000000|2011-01-21 05:00:00|4202|4194|4169|4168|4220|4219|4155|4154|4030567
1295845200000|2011-01-24 05:00:00|4167|4157|4150|4149|4181|4180|4148|4147|3707496
1295931600000|2011-01-25 05:00:00|4167|4135|4126|4124|4167|4146|4090|4089|4679424
1296018000000|2011-01-26 05:00:00|4144|4134|4130|4129|4164|4163|4116|4115|3306560
1296104400000|2011-01-27 05:00:00|4138|4127|4107|4106|4148|4147|4069|4068|4625926
1296190800000|2011-01-28 05:00:00|4123|4112|4036|4035|4148|4147|4028|4027|3964260
1296450000000|2011-01-31 05:00:00|4077|4053|4044|4044|4083|4082|4026|4024|3847209
1296536400000|2011-02-01 05:00:00|4070|4060|4223|4221|4235|4234|4067|4060|6272047
1296622800000|2011-02-02 05:00:00|4232|4217|4197|4196|4232|4223|4160|4159|3425595
1296709200000|2011-02-03 05:00:00|4219|4208|4231|4230|4318|4317|4206|4202|7521429
1296795600000|2011-02-04 05:00:00|4254|4241|4237|4236|4256|4254|4207|4206|3833003
1297054800000|2011-02-07 05:00:00|4261|4239|4231|4231|4261|4259|4217|4216|3168452
1297141200000|2011-02-08 05:00:00|4259|4248|4280|4279|4291|4290|4228|4227|3882895
1297227600000|2011-02-09 05:00:00|4287|4263|4266|4265|4294|4293|4224|4223|3778443
1297314000000|2011-02-10 05:00:00|4251|4243|4259|4257|4265|4264|4210|4209|2535998
1297400400000|2011-02-11 05:00:00|4239|4230|4259|4258|4259|4258|4216|4215|2643533
1297659600000|2011-02-14 05:00:00|4252|4242|4217|4216|4266|4264|4211|4210|2587117
1297746000000|2011-02-15 05:00:00|4225|4213|4235|4234|4260|4259|4192|4191|4502689
1297832400000|2011-02-16 05:00:00|4233|4232|4218|4217|4248|4247|4193|4192|4547242
1297918800000|2011-02-17 05:00:00|4207|4197|4261|4260|4264|4264|4174|4173|2792906
1298005200000|2011-02-18 05:00:00|4276|4270|4275|4274|4291|4290|4264|4263|3425726
1298350800000|2011-02-22 05:00:00|4227|4220|4221|4220|4254|4253|4186|4185|29857786
1298437200000|2011-02-23 05:00:00|4241|4221|4125|4124|4246|4244|4122|4121|35916624
1298523600000|2011-02-24 05:00:00|4136|4108|4131|4130|4161|4159|4080|4079|28333522
1298610000000|2011-02-25 05:00:00|4146|4136|4197|4196|4205|4204|4140|4136|16918919
1298869200000|2011-02-28 05:00:00|4285|4276|4335|4334|4375|4374|4251|4250|9751392
1298955600000|2011-03-01 05:00:00|4353|4344|4271|4270|4406|4405|4269|4268|13772651
1299042000000|2011-03-02 05:00:00|4284|4262|4185|4184|4324|4322|4112|4111|11253522
1299128400000|2011-03-03 05:00:00|4219|4187|4253|4252|4276|4275|4136|4133|8648482
1299214800000|2011-03-04 05:00:00|4250|4238|4223|4222|4297|4296|4202|4201|5291772
1299474000000|2011-03-07 05:00:00|4244|4218|4190|4189|4270|4263|4154|4153|5303982
1299560400000|2011-03-08 05:00:00|4198|4192|4240|4239|4269|4268|4179|4178|3539234
1299646800000|2011-03-09 05:00:00|4282|4275|4260|4259|4309|4305|4218|4216|5260280
1299733200000|2011-03-10 05:00:00|4229|4220|4197|4196|4250|4244|4192|4191|5091184
1299819600000|2011-03-11 05:00:00|4176|4173|4193|4192|4228|4215|4144|4142|5174607
1300075200000|2011-03-14 04:00:00|4181|4175|4160|4159|4189|4187|4131|4130|4585347
1300161600000|2011-03-15 04:00:00|4066|4049|4108|4107|4135|4134|4037|4036|6039199
1300248000000|2011-03-16 04:00:00|4091|4077|4061|4060|4116|4115|4002|4001|6785673
1300334400000|2011-03-17 04:00:00|4116|4096|4118|4117|4136|4135|4079|4079|4820398
1300420800000|2011-03-18 04:00:00|4150|4149|4088|4087|4230|4228|4064|4063|9095328
1300680000000|2011-03-21 04:00:00|4143|4130|4197|4195|4199|4198|4114|4112|10997536
1300766400000|2011-03-22 04:00:00|3993|3986|3920|3919|4011|4006|3847|3846|32491774
1300852800000|2011-03-23 04:00:00|3941|3930|3983|3982|3988|3987|3897|3896|8477122
1300939200000|2011-03-24 04:00:00|4005|3994|3996|3995|4044|4043|3963|3962|6092306
1301025600000|2011-03-25 04:00:00|4016|4003|3964|3963|4049|4047|3930|3929|6009864
1301284800000|2011-03-28 04:00:00|3982|3970|3930|3928|4011|4010|3923|3922|5083012
1301371200000|2011-03-29 04:00:00|3969|3963|3993|3991|4004|4003|3936|3934|4409618
1301457600000|2011-03-30 04:00:00|4021|4013|4000|3999|4040|4039|3992|3991|3319811
1301544000000|2011-03-31 04:00:00|3994|3983|4017|4015|4021|4020|3969|3968|3780291
1301630400000|2011-04-01 04:00:00|4031|4021|4092|4091|4098|4097|4028|4021|5775171
1301889600000|2011-04-04 04:00:00|4100|4086|4084|4083|4111|4110|4057|4056|3603916
1301976000000|2011-04-05 04:00:00|4127|4121|4112|4111|4176|4175|4102|4101|8091081
1302062400000|2011-04-06 04:00:00|4127|4113|4121|4120|4148|4147|4092|4091|3600541
1302148800000|2011-04-07 04:00:00|4114|4098|4132|4132|4166|4165|4110|4098|4200102
1302235200000|2011-04-08 04:00:00|4145|4141|4102|4101|4157|4156|4090|4089|4372783
1302494400000|2011-04-11 04:00:00|4122|4111|4136|4136|4151|4150|4113|4111|3816000
1302580800000|2011-04-12 04:00:00|4105|4098|4127|4126|4156|4155|4099|4098|4052056
1302667200000|2011-04-13 04:00:00|4134|4124|4133|4132|4146|4143|4089|4088|4785816
1302753600000|2011-04-14 04:00:00|4121|4110|4145|4144|4158|4157|4101|4100|5682893
1302840000000|2011-04-15 04:00:00|4180|4168|4186|4184|4221|4220|4169|4168|6330911
1303099200000|2011-04-18 04:00:00|4154|4144|4165|4165|4174|4173|4130|4129|4232948
1303185600000|2011-04-19 04:00:00|4173|4164|4239|4237|4239|4238|4162|4161|4807185
1303272000000|2011-04-20 04:00:00|4268|4252|4257|4256|4275|4274|4216|4215|5515524
1303358400000|2011-04-21 04:00:00|4275|4241|4269|4268|4295|4294|4247|4241|3896018
1303704000000|2011-04-25 04:00:00|4266|4253|4247|4246|4269|4267|4233|4232|3318897
1303790400000|2011-04-26 04:00:00|4269|4257|4287|4286|4294|4293|4251|4250|3754713
1303876800000|2011-04-27 04:00:00|4294|4280|4288|4287|4300|4299|4246|4245|5774582
1303963200000|2011-04-28 04:00:00|4282|4267|4318|4317|4321|4320|4270|4267|4640319
1304049600000|2011-04-29 04:00:00|4310|4299|4272|4271|4320|4320|4265|4264|3875627
1304308800000|2011-05-02 04:00:00|4296|4286|4230|4230|4310|4309|4227|4226|4880526
1304395200000|2011-05-03 04:00:00|4242|4238|4312|4311|4319|4318|4232|4230|6452021
1304481600000|2011-05-04 04:00:00|4308|4296|4278|4276|4311|4310|4246|4245|6925473
1304568000000|2011-05-05 04:00:00|4269|4247|4250|4249|4290|4290|4237|4236|6441172
1304654400000|2011-05-06 04:00:00|4289|4279|4233|4233|4300|4299|4208|4207|5538942
1304913600000|2011-05-09 04:00:00|4254|4219|4311|4310|4320|4320|4239|4219|5944928
1305000000000|2011-05-10 04:00:00|4317|4303|4350|4349|4358|4357|4308|4303|4943607
1305086400000|2011-05-11 04:00:00|4338|4326|4408|4407|4411|4410|4325|4320|8011557
1305172800000|2011-05-12 04:00:00|4419|4392|4494|4492|4498|4497|4401|4392|7172230
1305259200000|2011-05-13 04:00:00|4486|4470|4499|4499|4500|4499|4463|4462|5534387
1305518400000|2011-05-16 04:00:00|4489|4479|4510|4510|4524|4523|4467|4466|7183836
1305604800000|2011-05-17 04:00:00|4496|4483|4429|4428|4500|4499|4409|4408|6019663
1305691200000|2011-05-18 04:00:00|4440|4422|4418|4417|4440|4433|4382|4381|5054802
1305777600000|2011-05-19 04:00:00|4432|4430|4423|4422|4436|4435|4396|4395|3544626
1305864000000|2011-05-20 04:00:00|4404|4398|4437|4436|4453|4452|4366|4365|4786170
1306123200000|2011-05-23 04:00:00|4404|4396|4451|4450|4464|4463|4384|4381|5600000
1306209600000|2011-05-24 04:00:00|4443|4430|4430|4429|4460|4459|4430|4425|3995935
1306296000000|2011-05-25 04:00:00|4414|4407|4415|4414|4430|4429|4400|4399|4040812
1306382400000|2011-05-26 04:00:00|4365|4356|4371|4370|4412|4411|4339|4338|5016165
1306468800000|2011-05-27 04:00:00|4397|4386|4373|4371|4411|4410|4362|4361|3537121
1306814400000|2011-05-31 04:00:00|4404|4393|4365|4364|4406|4405|4341|4340|4465215
1306900800000|2011-06-01 04:00:00|4389|4354|4330|4330|4397|4395|4330|4330|5468070
1306987200000|2011-06-02 04:00:00|4350|4332|4322|4321|4352|4351|4290|4289|5187451
1307073600000|2011-06-03 04:00:00|4274|4272|4317|4316|4357|4356|4261|4260|6908629
1307332800000|2011-06-06 04:00:00|4307|4300|4296|4294|4347|4346|4295|4294|5327923
1307419200000|2011-06-07 04:00:00|4333|4324|4295|4294|4359|4358|4294|4293|6294455
1307505600000|2011-06-08 04:00:00|4282|4269|4318|4318|4333|4332|4275|4269|4871539
1307592000000|2011-06-09 04:00:00|4334|4301|4361|4361|4397|4396|4299|4298|4970340
1307678400000|2011-06-10 04:00:00|4360|4334|4298|4297|4360|4358|4295|4294|4015843
1307937600000|2011-06-13 04:00:00|4307|4294|4351|4351|4366|4365|4304|4294|3816359
1308024000000|2011-06-14 04:00:00|4396|4384|4410|4409|4439|4438|4381|4375|5321207
1308110400000|2011-06-15 04:00:00|4384|4383|4379|4378|4449|4448|4357|4356|5498476
1308196800000|2011-06-16 04:00:00|4394|4383|4438|4437|4448|4447|4386|4383|6067719
1308283200000|2011-06-17 04:00:00|4471|4454|4467|4466|4493|4492|4451|4450|6080480
1308542400000|2011-06-20 04:00:00|4441|4431|4519|4518|4534|4533|4440|4431|6264061
1308628800000|2011-06-21 04:00:00|4275|4274|4329|4328|4355|4354|4219|4218|22788620
1308715200000|2011-06-22 04:00:00|4324|4316|4266|4265|4324|4316|4261|4260|12907533
1308801600000|2011-06-23 04:00:00|4216|4211|4260|4259|4265|4264|4209|4208|8894084
1308888000000|2011-06-24 04:00:00|4270|4255|4139|4139|4270|4266|4133|4132|10306767
1309147200000|2011-06-27 04:00:00|4160|4150|4173|4172|4211|4210|4150|4142|6224350
1309233600000|2011-06-28 04:00:00|4190|4186|4159|4158|4193|4192|4141|4140|6888633
1309320000000|2011-06-29 04:00:00|4178|4161|4176|4175|4209|4208|4155|4154|5930349
1309406400000|2011-06-30 04:00:00|4183|4169|4246|4245|4253|4252|4171|4169|5722876
1309492800000|2011-07-01 04:00:00|4256|4229|4283|4282|4289|4288|4224|4223|4400048
1309752000000|2011-07-04 04:00:00|||||||||1435344
1309838400000|2011-07-05 04:00:00|4279|4263|4274|4273|4279|4279|4233|4232|4236761
1309924800000|2011-07-06 04:00:00|4318|4313|4338|4336|4341|4340|4300|4299|6874617
1310011200000|2011-07-07 04:00:00|4353|4352|4415|4414|4426|4425|4353|4352|5698696
1310097600000|2011-07-08 04:00:00|4397|4376|4407|4406|4412|4411|4362|4361|4556557
1310356800000|2011-07-11 04:00:00|4374|4367|4344|4343|4393|4392|4324|4323|3745606
1310443200000|2011-07-12 04:00:00|4327|4317|4257|4256|4337|4335|4253|4252|5873933
1310529600000|2011-07-13 04:00:00|4279|4269|4279|4278|4330|4329|4261|4260|6823563
1310616000000|2011-07-14 04:00:00|4280|4267|4216|4215|4289|4288|4209|4208|6195720
1310702400000|2011-07-15 04:00:00|4220|4206|4194|4193|4220|4218|4163|4162|5969877
1310961600000|2011-07-18 04:00:00|4190|4177|4166|4165|4190|4186|4126|4125|3645530
1311048000000|2011-07-19 04:00:00|4192|4181|4213|4212|4216|4215|4138|4137|4548286
1311134400000|2011-07-20 04:00:00|4241|4230|4182|4180|4241|4236|4177|4176|4272060
1311220800000|2011-07-21 04:00:00|4044|4039|3964|3963|4108|4107|3945|3944|33990038
1311307200000|2011-07-22 04:00:00|3979|3973|4002|4001|4025|4024|3963|3962|7956689
1311566400000|2011-07-25 04:00:00|3980|3968|3981|3980|4017|4016|3973|3968|5273812
1311652800000|2011-07-26 04:00:00|3987|3975|3974|3973|4009|4007|3955|3954|4937739
1311739200000|2011-07-27 04:00:00|3956|3946|3897|3896|3964|3960|3891|3890|5864332
1311825600000|2011-07-28 04:00:00|3941|3927|3919|3919|3979|3978|3912|3911|7011553
1311912000000|2011-07-29 04:00:00|3920|3901|3906|3905|3934|3932|3881|3880|5533011
1312171200000|2011-08-01 04:00:00|3949|3940|3910|3909|3949|3940|3847|3846|5991712
1312257600000|2011-08-02 04:00:00|3889|3869|3824|3823|3906|3905|3824|3823|5752794
1312344000000|2011-08-03 04:00:00|3813|3790|3812|3811|3824|3823|3724|3723|9086231
1312430400000|2011-08-04 04:00:00|3780|3772|3705|3704|3803|3802|3702|3701|9240685
1312516800000|2011-08-05 04:00:00|3725|3713|3705|3704|3746|3730|3576|3575|12105889
1312776000000|2011-08-08 04:00:00|3604|3593|3522|3520|3670|3669|3521|3520|11485681
1312862400000|2011-08-09 04:00:00|3572|3571|3631|3629|3631|3630|3441|3440|14011418
1312948800000|2011-08-10 04:00:00|3613|3596|3472|3471|3614|3596|3466|3465|10677762
1313035200000|2011-08-11 04:00:00|3523|3511|3471|3470|3531|3522|3392|3391|19539105
1313121600000|2011-08-12 04:00:00|3493|3462|3522|3521|3540|3539|3440|3439|7733205
1313380800000|2011-08-15 04:00:00|3552|3540|3672|3672|3674|3673|3506|3503|9234960
1313467200000|2011-08-16 04:00:00|3648|3637|3726|3725|3761|3760|3633|3631|10028529
1313553600000|2011-08-17 04:00:00|3712|3701|3613|3612|3725|3712|3584|3583|10638204
1313640000000|2011-08-18 04:00:00|3495|3480|3507|3506|3520|3519|3391|3390|13259548
1313726400000|2011-08-19 04:00:00|3470|3448|3446|3445|3547|3546|3430|3429|8124114
1313985600000|2011-08-22 04:00:00|3530|3497|3490|3489|3541|3530|3472|3471|5614383
1314072000000|2011-08-23 04:00:00|3419|3407|3466|3465|3499|3498|3376|3375|10976448
1314158400000|2011-08-24 04:00:00|3493|3455|3434|3433|3504|3503|3397|3396|10783756
1314244800000|2011-08-25 04:00:00|3476|3472|3411|3411|3480|3479|3397|3396|7597653
1314331200000|2011-08-26 04:00:00|3406|3388|3453|3452|3474|3473|3350|3349|6678115
1314590400000|2011-08-29 04:00:00|3493|3481|3545|3544|3549|3548|3469|3451|4517739
1314676800000|2011-08-30 04:00:00|3546|3536|3549|3548|3569|3568|3516|3515|4470193
1314763200000|2011-08-31 04:00:00|3572|3561|3520|3519|3600|3598|3511|3510|5389295
1314849600000|2011-09-01 04:00:00|3570|3524|3565|3563|3616|3615|3527|3513|6346223
1314936000000|2011-09-02 04:00:00|3494|3488|3481|3477|3534|3533|3478|3477|5696928
1315281600000|2011-09-06 04:00:00|3411|3400|3510|3509|3527|3526|3391|3388|7486397
1315368000000|2011-09-07 04:00:00|3557|3537|3609|3608|3616|3615|3544|3537|7383302
1315454400000|2011-09-08 04:00:00|3592|3589|3588|3587|3645|3644|3563|3562|7810884
1315540800000|2011-09-09 04:00:00|3570|3563|3535|3534|3581|3580|3501|3500|7538849
1315800000000|2011-09-12 04:00:00|3517|3488|3566|3565|3572|3571|3493|3488|7662410
1315886400000|2011-09-13 04:00:00|3589|3572|3592|3591|3603|3602|3554|3553|4867102
1315972800000|2011-09-14 04:00:00|3610|3602|3665|3664|3701|3700|3588|3587|7823011
1316059200000|2011-09-15 04:00:00|3692|3687|3730|3729|3734|3733|3683|3682|5317531
1316145600000|2011-09-16 04:00:00|3758|3743|3696|3695|3760|3759|3691|3690|7411216
1316404800000|2011-09-19 04:00:00|3657|3643|3705|3704|3718|3717|3651|3633|6863672
1316491200000|2011-09-20 04:00:00|3732|3692|3710|3709|3749|3748|3685|3684|5308045
1316577600000|2011-09-21 04:00:00|3730|3722|3634|3633|3761|3760|3634|3633|5216929
1316664000000|2011-09-22 04:00:00|3555|3529|3525|3524|3565|3564|3492|3491|5982109
1316750400000|2011-09-23 04:00:00|3519|3502|3491|3489|3519|3513|3451|3450|5489475
1317009600000|2011-09-26 04:00:00|3529|3516|3605|3604|3607|3606|3471|3470|9245522
1317096000000|2011-09-27 04:00:00|3560|3550|3379|3377|3566|3564|3351|3350|21666021
1317182400000|2011-09-28 04:00:00|3394|3366|3275|3274|3410|3409|3270|3269|12474458
1317268800000|2011-09-29 04:00:00|3338|3320|3253|3252|3338|3330|3201|3200|8622912
1317355200000|2011-09-30 04:00:00|3235|3225|3288|3287|3325|3324|3217|3215|9944386
1317614400000|2011-10-03 04:00:00|3299|3285|3249|3248|3313|3312|3247|3247|9147525
1317700800000|2011-10-04 04:00:00|3219|3214|3286|3285|3287|3286|3162|3160|9201521
1317787200000|2011-10-05 04:00:00|3299|3291|3302|3301|3323|3322|3259|3258|7080452
1317873600000|2011-10-06 04:00:00|3260|3259|3336|3335|3346|3345|3260|3259|6210385
1317960000000|2011-10-07 04:00:00|3364|3351|3341|3339|3373|3372|3315|3313|6200427
1318219200000|2011-10-10 04:00:00|3402|3392|3366|3365|3406|3397|3342|3341|4914962
1318305600000|2011-10-11 04:00:00|3368|3353|3379|3378|3392|3391|3327|3326|4794320
1318392000000|2011-10-12 04:00:00|3400|3398|3316|3315|3414|3413|3310|3309|8860235
1318478400000|2011-10-13 04:00:00|3314|3306|3298|3293|3331|3329|3267|3266|7868922
1318564800000|2011-10-14 04:00:00|3345|3335|3300|3299|3349|3343|3260|3259|6681447
1318824000000|2011-10-17 04:00:00|3353|3342|3394|3388|3450|3449|3321|3316|7601279
1318910400000|2011-10-18 04:00:00|3338|3331|3382|3381|3410|3409|3305|3304|7062346
1318996800000|2011-10-19 04:00:00|3386|3347|3376|3375|3394|3393|3366|3347|6378626
1319083200000|2011-10-20 04:00:00|3408|3391|3360|3359|3415|3412|3323|3322|5374409
1319169600000|2011-10-21 04:00:00|3392|3380|3417|3416|3426|3425|3383|3375|4445405
1319428800000|2011-10-24 04:00:00|3402|3385|3432|3431|3438|3437|3383|3382|3954434
1319515200000|2011-10-25 04:00:00|3418|3408|3381|3380|3428|3425|3376|3375|3699072
1319601600000|2011-10-26 04:00:00|3368|3358|3327|3325|3368|3360|3250|3249|11791661
1319688000000|2011-10-27 04:00:00|3405|3398|3413|3411|3428|3427|3374|3374|9529516
1319774400000|2011-10-28 04:00:00|3425|3409|3384|3381|3427|3420|3362|3361|8405540
1320033600000|2011-10-31 04:00:00|3365|3359|3319|3318|3379|3378|3318|3318|6385945
1320120000000|2011-11-01 04:00:00|3273|3268|3239|3238|3297|3296|3233|3232|7017788
1320206400000|2011-11-02 04:00:00|3278|3263|3299|3299|3317|3316|3262|3255|5049493
1320292800000|2011-11-03 04:00:00|3308|3301|3272|3272|3326|3324|3243|3242|7232597
1320379200000|2011-11-04 04:00:00|3244|3239|3317|3316|3328|3327|3242|3236|4660199
1320642000000|2011-11-07 05:00:00|3320|3308|3316|3310|3331|3330|3274|3273|6389031
1320728400000|2011-11-08 05:00:00|3292|3285|3321|3319|3322|3321|3246|3245|8333904
1320814800000|2011-11-09 05:00:00|3240|3227|3174|3173|3258|3257|3170|3169|12294289
1320901200000|2011-11-10 05:00:00|3197|3193|3194|3193|3226|3225|3160|3159|9077960
1320987600000|2011-11-11 05:00:00|3233|3232|3285|3284|3298|3297|3226|3225|7305100
1321246800000|2011-11-14 05:00:00|3285|3274|3245|3244|3314|3313|3231|3230|6657850
1321333200000|2011-11-15 05:00:00|3251|3240|3255|3254|3275|3274|3231|3230|7009252
1321419600000|2011-11-16 05:00:00|3247|3239|3224|3223|3274|3273|3220|3219|9467486
1321506000000|2011-11-17 05:00:00|3217|3205|3227|3226|3265|3264|3210|3205|9171973
1321592400000|2011-11-18 05:00:00|3246|3237|3263|3262|3273|3272|3220|3219|6449646
1321851600000|2011-11-21 05:00:00|3193|3182|3130|3129|3206|3205|3108|3107|11241489
1321938000000|2011-11-22 05:00:00|3111|3110|3076|3075|3140|3139|3064|3063|9155099
1322024400000|2011-11-23 05:00:00|3079|3071|3209|3208|3331|3329|3035|3034|17163272
1322197200000|2011-11-25 05:00:00|3200|3199|3250|3248|3308|3307|3200|3199|6355412
1322456400000|2011-11-28 05:00:00|3289|3272|3281|3280|3315|3307|3256|3255|7982869
1322542800000|2011-11-29 05:00:00|3282|3270|3256|3255|3328|3327|3255|3254|8103380
1322629200000|2011-11-30 05:00:00|3330|3321|3372|3371|3375|3374|3288|3286|9442912
1322715600000|2011-12-01 05:00:00|3371|3357|3387|3385|3440|3439|3363|3357|6604338
1322802000000|2011-12-02 05:00:00|3410|3401|3313|3312|3410|3401|3282|3281|12441319
1323061200000|2011-12-05 05:00:00|3333|3322|3437|3436|3458|3457|3316|3315|9263111
1323147600000|2011-12-06 05:00:00|3421|3418|3401|3399|3430|3426|3395|3393|7207949
1323234000000|2011-12-07 05:00:00|3399|3384|3451|3449|3460|3459|3379|3378|7357719
1323320400000|2011-12-08 05:00:00|3434|3433|3391|3385|3451|3450|3384|3383|7817150
1323406800000|2011-12-09 05:00:00|3408|3395|3423|3422|3441|3440|3394|3391|4668319
1323666000000|2011-12-12 05:00:00|3424|3411|3390|3389|3424|3417|3362|3361|6779419
1323752400000|2011-12-13 05:00:00|3433|3422|3368|3367|3434|3430|3356|3355|5423729
1323838800000|2011-12-14 05:00:00|3363|3359|3362|3361|3400|3399|3350|3349|5439266
1323925200000|2011-12-15 05:00:00|3396|3378|3410|3409|3417|3416|3373|3372|6103375
1324011600000|2011-12-16 05:00:00|3448|3432|3417|3417|3460|3459|3380|3379|9213607
1324270800000|2011-12-19 05:00:00|3427|3410|3276|3275|3427|3419|3271|3270|11502277
1324357200000|2011-12-20 05:00:00|3320|3311|3352|3351|3356|3355|3255|3254|13569115
1324443600000|2011-12-21 05:00:00|3169|3145|3338|3337|3348|3347|3081|3080|19851360
1324530000000|2011-12-22 05:00:00|3320|3307|3393|3392|3398|3397|3276|3275|7647757
1324616400000|2011-12-23 05:00:00|3397|3383|3533|3533|3533|3533|3390|3382|8243846
1324962000000|2011-12-27 05:00:00|3518|3511|3343|3330|3519|3518|3326|3325|11758576
1324962000000|2011-12-27 05:00:00|3518|3511|3343|3330|3519|3518|3326|3325|11758576
1325048400000|2011-12-28 05:00:00|3344|3320|3331|3331|3375|3374|3309|3308|5316145
1325134800000|2011-12-29 05:00:00|3355|3346|3344|3343|3360|3359|3311|3310|4323813
1325221200000|2011-12-30 05:00:00|3336|3319|3307|3306|3345|3343|3300|3299|4055885
1325566800000|2012-01-03 05:00:00|3353|3343|3306|3305|3370|3369|3305|3304|6217409
1325653200000|2012-01-04 05:00:00|3304|3301|3285|3284|3308|3306|3242|3241|7641833
1325739600000|2012-01-05 05:00:00|3247|3243|3273|3272|3315|3314|3246|3243|8793216
1325826000000|2012-01-06 05:00:00|3278|3265|3307|3306|3320|3319|3233|3232|8489985
1326085200000|2012-01-09 05:00:00|3312|3301|3351|3350|3352|3351|3284|3283|7103761
1326171600000|2012-01-10 05:00:00|3366|3357|3439|3439|3459|3458|3359|3357|9472464
1326258000000|2012-01-11 05:00:00|3444|3425|3401|3400|3444|3438|3387|3386|6286091
1326344400000|2012-01-12 05:00:00|3420|3407|3328|3327|3420|3417|3319|3318|7584238
1326430800000|2012-01-13 05:00:00|3323|3311|3266|3264|3325|3321|3251|3250|6058546
1326776400000|2012-01-17 05:00:00|3294|3286|3319|3318|3333|3332|3283|3282|5875371
1326862800000|2012-01-18 05:00:00|3329|3312|3375|3373|3376|3375|3295|3293|5016415
1326949200000|2012-01-19 05:00:00|3347|3329|3351|3350|3390|3389|3307|3306|6837890
1327035600000|2012-01-20 05:00:00|3370|3361|3349|3348|3370|3363|3311|3310|8391226
1327294800000|2012-01-23 05:00:00|3343|3333|3386|3385|3392|3391|3330|3329|5518360
1327381200000|2012-01-24 05:00:00|3384|3374|3427|3426|3429|3428|3359|3358|8308563
1327467600000|2012-01-25 05:00:00|3409|3404|3469|3468|3480|3479|3383|3382|10006455
1327554000000|2012-01-26 05:00:00|3473|3445|3433|3432|3500|3499|3425|3424|10311150
1327640400000|2012-01-27 05:00:00|3430|3420|3424|3423|3440|3439|3397|3396|4987914
1327899600000|2012-01-30 05:00:00|3416|3406|3365|3364|3416|3413|3359|3358|6916400
1327986000000|2012-01-31 05:00:00|3384|3380|3336|3335|3385|3382|3307|3306|11339888
1328072400000|2012-02-01 05:00:00|3348|3341|3323|3321|3363|3362|3301|3300|12123145
1328158800000|2012-02-02 05:00:00|3343|3337|3354|3353|3391|3390|3322|3321|9628210
1328245200000|2012-02-03 05:00:00|3335|3330|3365|3363|3397|3396|3321|3320|12440567
1328504400000|2012-02-06 05:00:00|3357|3345|3428|3427|3535|3534|3351|3345|19425507
1328590800000|2012-02-07 05:00:00|3356|3348|3348|3346|3401|3400|3344|3343|12113550
1328677200000|2012-02-08 05:00:00|3357|3342|3315|3314|3360|3359|3297|3296|8985710
1328763600000|2012-02-09 05:00:00|3354|3350|3421|3420|3423|3422|3324|3323|13056247
1328850000000|2012-02-10 05:00:00|3407|3401|3454|3452|3487|3486|3397|3395|11141245
1329109200000|2012-02-13 05:00:00|3464|3452|3480|3479|3498|3497|3460|3451|9293406
1329195600000|2012-02-14 05:00:00|3475|3453|3463|3462|3498|3497|3411|3410|10923678
1329282000000|2012-02-15 05:00:00|3454|3441|3381|3380|3457|3450|3345|3344|11700253
1329368400000|2012-02-16 05:00:00|3395|3383|3427|3425|3441|3440|3386|3381|7300050
1329454800000|2012-02-17 05:00:00|3460|3448|3472|3471|3480|3479|3434|3433|7178140
1329800400000|2012-02-21 05:00:00|3483|3461|3418|3417|3493|3486|3413|3412|5326201
1329886800000|2012-02-22 05:00:00|3412|3408|3433|3428|3454|3453|3404|3403|6792521
1329973200000|2012-02-23 05:00:00|3431|3423|3399|3398|3465|3462|3398|3397|6724419
1330059600000|2012-02-24 05:00:00|3404|3389|3387|3386|3415|3414|3383|3382|5689224
1330318800000|2012-02-27 05:00:00|3350|3347|3355|3355|3390|3389|3332|3331|7459049
1330405200000|2012-02-28 05:00:00|3364|3353|3343|3342|3364|3356|3315|3314|6800415
1330491600000|2012-02-29 05:00:00|3339|3328|3318|3317|3365|3364|3295|3294|8352281
1330578000000|2012-03-01 05:00:00|3271|3265|3279|3277|3333|3332|3256|3255|12982297
1330664400000|2012-03-02 05:00:00|3270|3261|3270|3269|3319|3318|3256|3255|7981564
1330923600000|2012-03-05 05:00:00|3278|3255|3331|3330|3371|3370|3269|3251|8655245
1331010000000|2012-03-06 05:00:00|3299|3293|3289|3287|3312|3311|3279|3278|7092028
1331096400000|2012-03-07 05:00:00|3304|3293|3278|3277|3318|3317|3264|3263|5987715
1331182800000|2012-03-08 05:00:00|3295|3287|3279|3278|3298|3296|3256|3255|5695956
1331269200000|2012-03-09 05:00:00|3290|3280|3349|3348|3355|3354|3269|3268|9466118
1331524800000|2012-03-12 04:00:00|3365|3352|3363|3363|3374|3373|3312|3311|6004960
1331611200000|2012-03-13 04:00:00|3372|3366|3325|3324|3378|3376|3303|3302|7165090
1331697600000|2012-03-14 04:00:00|3313|3304|3338|3337|3345|3344|3311|3304|6148745
1331784000000|2012-03-15 04:00:00|3340|3333|3376|3375|3377|3376|3317|3316|5551035
1331870400000|2012-03-16 04:00:00|3394|3385|3421|3419|3444|3443|3378|3377|12856598
1332129600000|2012-03-19 04:00:00|3409|3401|3406|3405|3414|3413|3391|3390|5887038
1332216000000|2012-03-20 04:00:00|3389|3379|3381|3379|3399|3398|3375|3374|4755757
1332302400000|2012-03-21 04:00:00|3385|3376|3355|3354|3396|3395|3342|3341|5786739
1332388800000|2012-03-22 04:00:00|3343|3340|3339|3338|3355|3354|3326|3326|5140703
1332475200000|2012-03-23 04:00:00|3343|3331|3356|3355|3377|3376|3321|3320|5981143
1332734400000|2012-03-26 04:00:00|3379|3367|3436|3434|3438|3437|3364|3363|8986246
1332820800000|2012-03-27 04:00:00|3549|3530|3479|3479|3550|3535|3453|3452|12018313
1332907200000|2012-03-28 04:00:00|3434|3430|3475|3474|3514|3513|3410|3408|12787268
1332993600000|2012-03-29 04:00:00|3433|3431|3395|3394|3446|3442|3366|3365|8804119
1333080000000|2012-03-30 04:00:00|3422|3411|3350|3349|3423|3421|3336|3335|10104367
1333339200000|2012-04-02 04:00:00|3357|3351|3417|3416|3473|3472|3351|3350|11496254
1333425600000|2012-04-03 04:00:00|3412|3396|3385|3384|3415|3410|3364|3363|8997441
1333512000000|2012-04-04 04:00:00|3345|3340|3330|3329|3363|3362|3330|3329|8257536
1333598400000|2012-04-05 04:00:00|3323|3321|3285|3284|3333|3332|3281|3280|10038955
1333944000000|2012-04-09 04:00:00|3256|3252|3257|3256|3273|3272|3227|3226|6189119
1334030400000|2012-04-10 04:00:00|3251|3241|3221|3220|3272|3271|3208|3207|6959454
1334116800000|2012-04-11 04:00:00|3257|3253|3309|3309|3314|3313|3255|3253|9760382
1334203200000|2012-04-12 04:00:00|3314|3306|3329|3328|3347|3346|3301|3300|6642991
1334289600000|2012-04-13 04:00:00|3330|3329|3304|3303|3339|3337|3291|3290|6517479
1334548800000|2012-04-16 04:00:00|3320|3309|3332|3331|3348|3347|3302|3301|4982140
1334635200000|2012-04-17 04:00:00|3338|3325|3507|3506|3526|3525|3334|3325|18797260
1334721600000|2012-04-18 04:00:00|3482|3472|3551|3550|3598|3597|3466|3462|15990324
1334808000000|2012-04-19 04:00:00|3565|3555|3563|3562|3571|3570|3529|3528|8725665
1334894400000|2012-04-20 04:00:00|3574|3564|3594|3593|3605|3604|3558|3554|8840295
1335153600000|2012-04-23 04:00:00|3571|3566|3540|3539|3580|3567|3521|3517|5435167
1335240000000|2012-04-24 04:00:00|3548|3540|3527|3526|3551|3546|3506|3505|5705029
1335326400000|2012-04-25 04:00:00|3552|3547|3530|3529|3578|3576|3527|3526|6229021
1335412800000|2012-04-26 04:00:00|3537|3532|3542|3541|3555|3554|3512|3511|4410829
1335499200000|2012-04-27 04:00:00|3552|3548|3566|3565|3583|3582|3539|3538|4148796
1335758400000|2012-04-30 04:00:00|3548|3540|3507|3507|3556|3555|3501|3500|6421412
1335844800000|2012-05-01 04:00:00|3513|3506|3474|3473|3540|3539|3469|3468|8785152
1335931200000|2012-05-02 04:00:00|3442|3436|3416|3415|3460|3454|3378|3377|9957957
1336017600000|2012-05-03 04:00:00|3424|3410|3384|3383|3429|3423|3381|3380|7118557
1336104000000|2012-05-04 04:00:00|3377|3367|3366|3365|3396|3395|3358|3357|4688473
1336363200000|2012-05-07 04:00:00|3368|3355|3358|3357|3383|3382|3333|3332|6141091
1336449600000|2012-05-08 04:00:00|3348|3346|3408|3407|3411|3410|3319|3318|8707970
1336536000000|2012-05-09 04:00:00|3375|3372|3395|3394|3429|3428|3358|3357|6404638
1336622400000|2012-05-10 04:00:00|3420|3409|3405|3404|3420|3414|3389|3388|4992457
1336708800000|2012-05-11 04:00:00|3390|3381|3324|3323|3390|3388|3313|3312|7048267
1336968000000|2012-05-14 04:00:00|3306|3300|3286|3286|3310|3308|3279|3278|5566820
1337054400000|2012-05-15 04:00:00|3284|3275|3289|3288|3321|3320|3278|3275|4706803
1337140800000|2012-05-16 04:00:00|3299|3287|3280|3279|3323|3322|3270|3269|6449470
1337227200000|2012-05-17 04:00:00|3265|3251|3189|3188|3275|3274|3188|3187|7428181
1337313600000|2012-05-18 04:00:00|3205|3198|3131|3130|3207|3206|3121|3120|8191812
1337572800000|2012-05-21 04:00:00|3137|3127|3135|3135|3152|3151|3106|3105|6582339
1337659200000|2012-05-22 04:00:00|3143|3139|3125|3124|3150|3149|3115|3114|5404376
1337745600000|2012-05-23 04:00:00|3130|3112|3128|3127|3130|3128|3092|3091|4419413
1337832000000|2012-05-24 04:00:00|3132|3123|3126|3126|3149|3148|3096|3095|4735554
1337918400000|2012-05-25 04:00:00|3136|3123|3135|3134|3156|3155|3123|3120|2940294
1338264000000|2012-05-29 04:00:00|3152|3142|3161|3160|3164|3163|3132|3131|4058867
1338350400000|2012-05-30 04:00:00|3154|3142|3093|3092|3154|3146|3079|3078|6105397
1338436800000|2012-05-31 04:00:00|3083|3079|3054|3052|3087|3086|3035|3034|6431503
1338523200000|2012-06-01 04:00:00|3056|3050|2993|2992|3064|3062|2980|2979|7593122
1338782400000|2012-06-04 04:00:00|3040|3032|3051|3049|3052|3051|2995|2994|7712472
1338868800000|2012-06-05 04:00:00|3030|3019|3054|3053|3063|3062|3004|3003|6264237
1338955200000|2012-06-06 04:00:00|3077|3065|3096|3096|3096|3096|3057|3056|5069346
1339041600000|2012-06-07 04:00:00|3120|3116|3095|3095|3128|3124|3089|3088|5904144
1339128000000|2012-06-08 04:00:00|3092|3082|3117|3116|3125|3124|3085|3082|4460567
1339387200000|2012-06-11 04:00:00|3138|3130|3122|3121|3144|3138|3103|3102|5304183
1339473600000|2012-06-12 04:00:00|3141|3124|3124|3123|3144|3141|3092|3091|4607269
1339560000000|2012-06-13 04:00:00|3125|3118|3089|3089|3125|3120|3079|3078|3477732
1339646400000|2012-06-14 04:00:00|3093|3082|3168|3167|3181|3180|3086|3081|5518807
1339732800000|2012-06-15 04:00:00|3192|3183|3180|3179|3199|3193|3155|3154|4829659
1339992000000|2012-06-18 04:00:00|3186|3165|3196|3195|3218|3217|3155|3153|5478503
1340078400000|2012-06-19 04:00:00|3081|3079|3010|3009|3090|3087|2987|2986|37382557
1340164800000|2012-06-20 04:00:00|2961|2955|2923|2921|2962|2958|2854|2853|32017989
1340251200000|2012-06-21 04:00:00|2946|2937|2918|2913|2953|2951|2910|2909|18712046
1340337600000|2012-06-22 04:00:00|2939|2928|2966|2965|3009|3008|2927|2923|17045851
1340596800000|2012-06-25 04:00:00|2956|2948|2900|2899|2957|2954|2883|2882|11240135
1340683200000|2012-06-26 04:00:00|2917|2906|2909|2908|2926|2925|2892|2891|7159912
1340769600000|2012-06-27 04:00:00|2930|2916|2941|2940|2953|2952|2913|2910|6130942
1340856000000|2012-06-28 04:00:00|2931|2914|2905|2904|2937|2933|2897|2896|10932639
1340942400000|2012-06-29 04:00:00|2953|2942|2958|2957|2958|2958|2923|2922|9138350
1341201600000|2012-07-02 04:00:00|2974|2958|2985|2985|2987|2986|2935|2934|1827434
1341288000000|2012-07-03 04:00:00|2982|2975|2962|2962|2999|2998|2958|2957|3914311
1341460800000|2012-07-05 04:00:00|2940|2922|2988|2988|3003|3002|2936|2922|9383487
1341547200000|2012-07-06 04:00:00|2962|2951|2962|2961|2976|2975|2942|2941|7567968
1341806400000|2012-07-09 04:00:00|2972|2967|2971|2970|2976|2975|2936|2935|5272689
1341892800000|2012-07-10 04:00:00|2979|2963|2994|2993|2995|2994|2969|2963|8209486
1341979200000|2012-07-11 04:00:00|2993|2982|2995|2994|3023|3022|2969|2968|8765826
1342065600000|2012-07-12 04:00:00|2998|2982|3011|3010|3023|3022|2982|2982|8851087
1342152000000|2012-07-13 04:00:00|3027|3013|3059|3058|3065|3064|3011|3009|6359134
1342411200000|2012-07-16 04:00:00|3057|3045|3051|3050|3058|3057|3027|3026|4835190
1342497600000|2012-07-17 04:00:00|3056|3047|3070|3069|3082|3081|3041|3040|6376460
1342584000000|2012-07-18 04:00:00|3069|3059|3096|3096|3120|3119|3065|3057|8110792
1342670400000|2012-07-19 04:00:00|3417|3415|3462|3461|3500|3499|3401|3400|43807698
1342756800000|2012-07-20 04:00:00|3460|3445|3459|3458|3463|3458|3411|3410|15549577
1343016000000|2012-07-23 04:00:00|3408|3399|3392|3391|3428|3427|3361|3360|11735086
1343102400000|2012-07-24 04:00:00|3397|3385|3411|3409|3415|3414|3387|3383|13162294
1343188800000|2012-07-25 04:00:00|3430|3413|3465|3464|3496|3495|3419|3413|13682139
1343275200000|2012-07-26 04:00:00|3499|3494|3497|3496|3512|3511|3481|3480|9221745
1343361600000|2012-07-27 04:00:00|3511|3499|3573|3572|3592|3591|3496|3495|10878843
1343620800000|2012-07-30 04:00:00|3591|3566|3628|3627|3632|3632|3555|3554|8267871
1343707200000|2012-07-31 04:00:00|3626|3606|3636|3635|3646|3645|3607|3592|8340976
1343793600000|2012-08-01 04:00:00|3650|3642|3629|3628|3685|3684|3617|3616|11762343
1343880000000|2012-08-02 04:00:00|3626|3604|3574|3574|3630|3629|3548|3547|9171353
1344225600000|2012-08-06 04:00:00|3598|3577|3581|3580|3632|3631|3579|3570|6184166
1344312000000|2012-08-07 04:00:00|3607|3582|3607|3592|3619|3618|3582|3579|8092997
1344398400000|2012-08-08 04:00:00|3609|3584|3624|3623|3630|3629|3569|3566|5724855
1344484800000|2012-08-09 04:00:00|3626|3614|3611|3610|3631|3630|3598|3597|4131317
1344571200000|2012-08-10 04:00:00|3580|3570|3618|3614|3621|3620|3568|3566|3606959
1344830400000|2012-08-13 04:00:00|3627|3604|3597|3596|3627|3615|3569|3568|3622098
1344916800000|2012-08-14 04:00:00|3617|3599|3571|3570|3621|3617|3563|3562|4870364
1345003200000|2012-08-15 04:00:00|3544|3536|3556|3555|3585|3584|3537|3533|5099058
1345089600000|2012-08-16 04:00:00|3564|3557|3554|3551|3568|3566|3526|3525|5770062
1345176000000|2012-08-17 04:00:00|3591|3578|3585|3584|3625|3624|3576|3571|6253955
1345435200000|2012-08-20 04:00:00|3580|3571|3603|3602|3603|3603|3572|3571|3534360
1345521600000|2012-08-21 04:00:00|3600|3594|3566|3565|3605|3596|3563|3562|5170106
1345608000000|2012-08-22 04:00:00|3590|3540|3555|3554|3590|3579|3550|3540|4665429
1345694400000|2012-08-23 04:00:00|3558|3550|3567|3566|3580|3579|3552|3544|4219541
1345780800000|2012-08-24 04:00:00|3565|3547|3565|3564|3587|3585|3559|3547|3052277
1346040000000|2012-08-27 04:00:00|3576|3565|3561|3560|3587|3585|3553|3552|3293991
1346126400000|2012-08-28 04:00:00|3552|3547|3540|3539|3552|3550|3534|3533|5195417
1346212800000|2012-08-29 04:00:00|3556|3548|3531|3530|3565|3561|3530|3529|4829579
1346299200000|2012-08-30 04:00:00|3532|3512|3522|3521|3547|3546|3509|3505|4697988
1346385600000|2012-08-31 04:00:00|3544|3534|3577|3576|3592|3591|3537|3534|5314968
1346731200000|2012-09-04 04:00:00|3563|3556|3571|3570|3587|3586|3537|3536|4631641
1346817600000|2012-09-05 04:00:00|3573|3563|3588|3586|3619|3618|3555|3553|9008375
1346904000000|2012-09-06 04:00:00|3477|3466|3520|3519|3550|3549|3464|3463|13072250
1346990400000|2012-09-07 04:00:00|3530|3520|3494|3493|3533|3532|3482|3481|8707652
1347249600000|2012-09-10 04:00:00|3492|3483|3514|3513|3530|3529|3487|3483|4162939
1347336000000|2012-09-11 04:00:00|3523|3507|3511|3510|3529|3528|3504|3503|3764235
1347422400000|2012-09-12 04:00:00|3530|3518|3538|3535|3549|3548|3513|3511|3685653
1347508800000|2012-09-13 04:00:00|3545|3534|3602|3600|3602|3601|3528|3526|5313036
1347595200000|2012-09-14 04:00:00|3603|3596|3602|3601|3612|3611|3571|3570|7164918
1347854400000|2012-09-17 04:00:00|3602|3595|3570|3569|3602|3600|3537|3536|5956439
1347940800000|2012-09-18 04:00:00|3564|3544|3565|3564|3572|3571|3544|3543|5492008
1348027200000|2012-09-19 04:00:00|3581|3568|3582|3581|3598|3597|3560|3559|6834197
1348113600000|2012-09-20 04:00:00|3572|3566|3556|3555|3579|3576|3527|3526|5869747
1348200000000|2012-09-21 04:00:00|3565|3556|3514|3513|3565|3563|3514|3513|6510472
1348459200000|2012-09-24 04:00:00|3535|3524|3567|3566|3574|3573|3519|3507|5965344
1348545600000|2012-09-25 04:00:00|3594|3587|3607|3607|3634|3633|3578|3575|8407707
1348632000000|2012-09-26 04:00:00|3627|3622|3583|3582|3640|3639|3578|3577|5624931
1348718400000|2012-09-27 04:00:00|3608|3596|3659|3658|3677|3676|3592|3582|8086570
1348804800000|2012-09-28 04:00:00|3627|3610|3642|3641|3690|3689|3556|3555|9760917
1349064000000|2012-10-01 04:00:00|3671|3635|3695|3694|3706|3705|3646|3635|8097833
1349150400000|2012-10-02 04:00:00|3732|3706|3691|3690|3735|3734|3659|3658|5567151
1349236800000|2012-10-03 04:00:00|3698|3636|3636|3634|3700|3690|3618|3617|9785772
1349323200000|2012-10-04 04:00:00|3655|3650|3637|3636|3671|3670|3618|3617|6232059
1349409600000|2012-10-05 04:00:00|3661|3655|3613|3612|3665|3662|3592|3591|7005393
1349668800000|2012-10-08 04:00:00|3617|3607|3591|3590|3625|3622|3588|3587|4965569
1349755200000|2012-10-09 04:00:00|3608|3583|3561|3560|3609|3608|3561|3560|4019337
1349841600000|2012-10-10 04:00:00|3567|3556|3564|3563|3597|3596|3552|3551|5569876
1349928000000|2012-10-11 04:00:00|3587|3573|3609|3608|3618|3617|3570|3563|6897386
1350014400000|2012-10-12 04:00:00|3626|3619|3595|3594|3664|3663|3586|3585|5920519
1350273600000|2012-10-15 04:00:00|3608|3600|3617|3616|3622|3621|3578|3577|4348454
1350360000000|2012-10-16 04:00:00|3648|3625|3637|3635|3657|3656|3621|3620|4166841
1350446400000|2012-10-17 04:00:00|3656|3630|3584|3583|3664|3663|3577|3576|7820664
1350532800000|2012-10-18 04:00:00|3594|3587|3610|3609|3627|3626|3582|3580|6819583
1350619200000|2012-10-19 04:00:00|3611|3602|3578|3577|3615|3611|3565|3564|5179594
1350878400000|2012-10-22 04:00:00|3572|3565|3633|3632|3634|3633|3559|3558|7053516
1350964800000|2012-10-23 04:00:00|3604|3598|3540|3537|3607|3602|3533|3532|5351342
1351051200000|2012-10-24 04:00:00|3588|3543|3546|3545|3588|3566|3532|3531|5234071
1351137600000|2012-10-25 04:00:00|3577|3569|3534|3533|3580|3576|3524|3523|3736776
1351224000000|2012-10-26 04:00:00|3538|3516|3519|3518|3551|3541|3506|3505|3972003
1351656000000|2012-10-31 04:00:00|3529|3508|3524|3523|3560|3559|3516|3508|4518562
1351742400000|2012-11-01 04:00:00|3538|3527|3550|3548|3562|3561|3524|3520|4677376
1351828800000|2012-11-02 04:00:00|3568|3542|3488|3488|3569|3566|3476|3475|7738099
1352091600000|2012-11-05 05:00:00|3476|3466|3408|3407|3478|3469|3396|3395|9888901
1352178000000|2012-11-06 05:00:00|3417|3415|3393|3392|3430|3429|3378|3377|9096291
1352264400000|2012-11-07 05:00:00|3377|3362|3346|3343|3397|3396|3316|3315|7998848
1352350800000|2012-11-08 05:00:00|3345|3331|3277|3276|3361|3360|3277|3276|5515213
1352437200000|2012-11-09 05:00:00|3274|3273|3265|3264|3291|3290|3261|3248|5218211
1352696400000|2012-11-12 05:00:00|3280|3263|3275|3274|3298|3297|3262|3261|4050292
1352782800000|2012-11-13 05:00:00|3277|3264|3257|3255|3302|3301|3255|3254|4663212
1352869200000|2012-11-14 05:00:00|3276|3254|3226|3225|3276|3271|3217|3216|6595004
1352955600000|2012-11-15 05:00:00|3233|3201|3224|3223|3242|3230|3196|3195|5740134
1353042000000|2012-11-16 05:00:00|3225|3216|3215|3214|3251|3250|3189|3188|4848388
1353301200000|2012-11-19 05:00:00|3247|3237|3265|3264|3265|3264|3236|3225|4998196
1353387600000|2012-11-20 05:00:00|3269|3252|3273|3272|3291|3274|3242|3228|3512258
1353474000000|2012-11-21 05:00:00|3278|3263|3262|3261|3278|3276|3251|3250|3538685
1353646800000|2012-11-23 05:00:00|3298|3273|3309|3308|3317|3316|3279|3273|1756537
1353906000000|2012-11-26 05:00:00|3305|3294|3311|3304|3315|3314|3275|3274|4065499
1353992400000|2012-11-27 05:00:00|3306|3296|3308|3302|3320|3319|3277|3276|4232051
1354078800000|2012-11-28 05:00:00|3297|3286|3333|3330|3343|3342|3268|3267|5168315
1354165200000|2012-11-29 05:00:00|3353|3336|3377|3373|3381|3380|3325|3324|4684093
1354251600000|2012-11-30 05:00:00|3383|3375|3393|3389|3407|3406|3376|3362|4719889
1354510800000|2012-12-03 05:00:00|3402|3391|3430|3425|3439|3438|3399|3374|6090890
1354597200000|2012-12-04 05:00:00|3433|3428|3429|3423|3457|3456|3412|3411|6330974
1354683600000|2012-12-05 05:00:00|3457|3450|3557|3553|3577|3576|3451|3450|10804575
1354770000000|2012-12-06 05:00:00|3570|3563|3588|3583|3599|3598|3559|3558|6479142
1354856400000|2012-12-07 05:00:00|3599|3584|3610|3600|3613|3612|3576|3575|5781176
1355115600000|2012-12-10 05:00:00|3616|3599|3636|3635|3640|3639|3606|3584|5665100
1355202000000|2012-12-11 05:00:00|3641|3633|3665|3664|3687|3686|3634|3616|7222466
1355288400000|2012-12-12 05:00:00|3676|3670|3669|3665|3718|3717|3662|3660|7225718
1355374800000|2012-12-13 05:00:00|3668|3663|3654|3652|3693|3692|3638|3637|7728098
1355461200000|2012-12-14 05:00:00|3650|3641|3680|3676|3687|3686|3623|3622|5264550
1355720400000|2012-12-17 05:00:00|3688|3681|3718|3712|3735|3734|3683|3674|6653406
1355806800000|2012-12-18 05:00:00|3712|3702|3756|3752|3758|3757|3696|3692|7682426
1355893200000|2012-12-19 05:00:00|3752|3746|3727|3723|3775|3774|3725|3723|8374997
1355979600000|2012-12-20 05:00:00|3746|3745|3755|3752|3759|3758|3710|3709|7443575
1356066000000|2012-12-21 05:00:00|3705|3672|3632|3627|3705|3697|3578|3577|13181901
1356325200000|2012-12-24 05:00:00|3635|3602|3645|3644|3654|3653|3626|3602|2228928
1356498000000|2012-12-26 05:00:00|3652|3648|3668|3663|3694|3693|3632|3631|6079548
1356584400000|2012-12-27 05:00:00|3661|3654|3653|3652|3689|3687|3616|3615|5447797
1356670800000|2012-12-28 05:00:00|3644|3636|3657|3651|3693|3692|3641|3636|5596620
1356930000000|2012-12-31 05:00:00|3644|3634|3704|3703|3705|3704|3635|3632|6031452
1357102800000|2013-01-02 05:00:00|3791|3778|3806|3805|3841|3840|3776|3771|9376623
1357189200000|2013-01-03 05:00:00|3801|3779|3781|3780|3804|3803|3752|3751|5932610
1357275600000|2013-01-04 05:00:00|3750|3742|3718|3717|3779|3776|3707|3706|7805235
1357534800000|2013-01-07 05:00:00|3768|3761|3805|3804|3822|3821|3745|3738|10459718
1357621200000|2013-01-08 05:00:00|3803|3796|3820|3815|3822|3821|3782|3781|6421375
1357707600000|2013-01-09 05:00:00|3819|3807|3846|3845|3856|3855|3799|3797|8492864
1357794000000|2013-01-10 05:00:00|3863|3855|3860|3857|3874|3873|3830|3829|5533243
1357880400000|2013-01-11 05:00:00|3870|3849|3911|3910|3921|3920|3862|3849|7878723
1358139600000|2013-01-14 05:00:00|3909|3897|3905|3904|3914|3913|3864|3863|3955953
1358226000000|2013-01-15 05:00:00|3897|3877|3935|3930|3936|3935|3885|3867|4339862
1358312400000|2013-01-16 05:00:00|3907|3892|3939|3938|3960|3959|3903|3892|6632196
1358398800000|2013-01-17 05:00:00|3950|3946|3939|3936|3961|3960|3937|3936|4733098
1358485200000|2013-01-18 05:00:00|3949|3924|3925|3915|3951|3945|3901|3900|4850273
1358830800000|2013-01-22 05:00:00|3920|3909|3948|3947|3950|3949|3914|3900|4712067
1358917200000|2013-01-23 05:00:00|3945|3937|3956|3950|3956|3953|3926|3925|4116657
1359003600000|2013-01-24 05:00:00|3959|3948|3947|3942|3975|3974|3930|3929|4135809
1359090000000|2013-01-25 05:00:00|3950|3932|3973|3967|3981|3980|3936|3932|4998953
1359349200000|2013-01-28 05:00:00|3971|3963|4011|4010|4031|4030|3959|3956|6753380
1359435600000|2013-01-29 05:00:00|3999|3989|4010|4003|4031|4030|3971|3970|7019732
1359522000000|2013-01-30 05:00:00|4025|3998|3987|3986|4025|4016|3976|3975|8700743
1359608400000|2013-01-31 05:00:00|3988|3973|3995|3994|3997|3996|3972|3971|5736830
1359694800000|2013-02-01 05:00:00|4025|4017|4032|4029|4047|4046|4012|4010|4960474
1359954000000|2013-02-04 05:00:00|4018|4008|4002|4001|4034|4033|3994|3993|4805090
1360040400000|2013-02-05 05:00:00|4037|4029|4134|4129|4161|4160|4036|4010|7446519
1360126800000|2013-02-06 05:00:00|4121|4097|4142|4136|4144|4143|4084|4083|7017277
1360213200000|2013-02-07 05:00:00|4138|4119|4133|4127|4152|4151|4100|4099|5882195
1360299600000|2013-02-08 05:00:00|4134|4119|4143|4137|4158|4157|4117|4116|3811257
1360558800000|2013-02-11 05:00:00|4157|4133|4148|4146|4178|4175|4117|4116|5784424
1360645200000|2013-02-12 05:00:00|4189|4179|4193|4192|4193|4192|4160|4159|4456069
1360731600000|2013-02-13 05:00:00|4161|4144|4149|4148|4161|4160|4098|4097|5947719
1360818000000|2013-02-14 05:00:00|4127|4126|4186|4185|4199|4199|4097|4096|7902593
1360904400000|2013-02-15 05:00:00|4193|4184|4115|4114|4197|4195|4102|4101|7120853
1361250000000|2013-02-19 05:00:00|4138|4120|4172|4165|4172|4169|4132|4119|5915439
1361336400000|2013-02-20 05:00:00|4179|4170|4161|4160|4199|4198|4161|4160|4127432
1361422800000|2013-02-21 05:00:00|4149|4140|4161|4160|4174|4173|4137|4136|4166216
1361509200000|2013-02-22 05:00:00|4172|4158|4182|4181|4188|4187|4148|4145|3343754
1361768400000|2013-02-25 05:00:00|4199|4186|4064|4063|4200|4198|4062|4061|4762034
1361854800000|2013-02-26 05:00:00|4081|4070|4083|4079|4098|4094|4042|4041|4149580
1361941200000|2013-02-27 05:00:00|4080|4064|4118|4117|4127|4126|4071|4064|3059899
1362027600000|2013-02-28 05:00:00|4120|4099|4093|4092|4123|4122|4067|4066|5792968
1362114000000|2013-03-01 05:00:00|4090|4060|4132|4131|4134|4133|4063|4058|4852532
1362373200000|2013-03-04 05:00:00|4118|4108|4178|4177|4179|4178|4098|4096|4332777
1362459600000|2013-03-05 05:00:00|4100|4092|4074|4069|4123|4113|4010|4009|12329311
1362546000000|2013-03-06 05:00:00|4081|4046|3997|3992|4081|4069|3988|3987|7445661
1362632400000|2013-03-07 05:00:00|4003|3985|4017|4009|4030|4029|3975|3974|5416165
1362718800000|2013-03-08 05:00:00|4025|4014|4067|4057|4068|4067|4015|4013|5253763
1362974400000|2013-03-11 04:00:00|4061|4043|4129|4124|4135|4134|4049|4043|4433726
1363060800000|2013-03-12 04:00:00|4118|4108|4106|4105|4122|4121|4078|4077|4488037
1363147200000|2013-03-13 04:00:00|4169|4159|4281|4275|4291|4290|4160|4159|11243831
1363233600000|2013-03-14 04:00:00|4285|4276|4271|4270|4295|4293|4243|4242|4876585
1363320000000|2013-03-15 04:00:00|4250|4244|4261|4255|4271|4270|4237|4236|4284759
1363579200000|2013-03-18 04:00:00|4229|4220|4244|4243|4271|4270|4215|4213|2343677
1363665600000|2013-03-19 04:00:00|4313|4310|4476|4475|4580|4579|4313|4305|22594316
1363752000000|2013-03-20 04:00:00|4530|4529|4604|4603|4633|4632|4518|4513|14648098
1363838400000|2013-03-21 04:00:00|4594|4581|4585|4579|4625|4624|4567|4566|6192782
1363924800000|2013-03-22 04:00:00|4599|4598|4660|4648|4660|4648|4594|4591|4958537
1364184000000|2013-03-25 04:00:00|4649|4642|4636|4617|4724|4723|4610|4609|7451429
1364270400000|2013-03-26 04:00:00|4658|4646|4772|4752|4775|4760|4648|4636|8034696
1364356800000|2013-03-27 04:00:00|4740|4732|4725|4724|4755|4754|4708|4707|4001874
1364443200000|2013-03-28 04:00:00|4736|4730|4766|4765|4776|4775|4718|4717|4846833
1364788800000|2013-04-01 04:00:00|4757|4727|4696|4695|4768|4767|4690|4689|4841445
1364875200000|2013-04-02 04:00:00|4757|4717|4731|4730|4787|4786|4713|4712|5936792
1364961600000|2013-04-03 04:00:00|4798|4773|4632|4631|4818|4817|4610|4609|6943847
1365048000000|2013-04-04 04:00:00|4635|4591|4661|4660|4671|4670|4620|4589|4300328
1365134400000|2013-04-05 04:00:00|4615|4599|4706|4699|4711|4710|4580|4577|4352362
1365393600000|2013-04-08 04:00:00|4692|4676|4765|4763|4766|4765|4665|4664|3378847
1365480000000|2013-04-09 04:00:00|4780|4775|4834|4826|4840|4839|4745|4740|5761496
1365566400000|2013-04-10 04:00:00|4846|4836|4814|4806|4850|4848|4786|4785|4849932
1365652800000|2013-04-11 04:00:00|4827|4807|4869|4863|4914|4913|4820|4807|5212882
1365739200000|2013-04-12 04:00:00|4855|4844|4876|4876|4902|4901|4816|4815|4470228
1365998400000|2013-04-15 04:00:00|4870|4857|4862|4860|4950|4949|4854|4853|6397277
1366084800000|2013-04-16 04:00:00|4882|4869|4908|4907|4925|4924|4866|4865|5312048
1366171200000|2013-04-17 04:00:00|4894|4882|4855|4854|4924|4923|4826|4825|4484379
1366257600000|2013-04-18 04:00:00|4862|4855|4873|4868|4881|4880|4829|4828|3590072
1366344000000|2013-04-19 04:00:00|4896|4890|4938|4937|4963|4962|4885|4880|5628188
1366603200000|2013-04-22 04:00:00|4980|4966|4970|4969|5011|5010|4908|4907|6275826
1366689600000|2013-04-23 04:00:00|4988|4985|4961|4960|5035|5034|4926|4925|6151011
1366776000000|2013-04-24 04:00:00|4976|4965|4904|4903|5004|4999|4899|4898|5343285
1366862400000|2013-04-25 04:00:00|4930|4920|4975|4969|4996|4995|4913|4912|3507623
1366948800000|2013-04-26 04:00:00|4966|4960|4928|4927|4970|4967|4925|4924|3119993
1367208000000|2013-04-29 04:00:00|4943|4932|4942|4941|4963|4962|4907|4906|3086793
1367294400000|2013-04-30 04:00:00|4940|4931|4951|4949|4954|4953|4897|4896|4565397
1367380800000|2013-05-01 04:00:00|4960|4951|4895|4894|4986|4985|4892|4891|5446737
1367467200000|2013-05-02 04:00:00|4941|4853|4888|4887|4941|4907|4863|4853|4832447
1367553600000|2013-05-03 04:00:00|4838|4808|4800|4799|4849|4848|4784|4782|8473663
1367812800000|2013-05-06 04:00:00|4810|4798|4785|4784|4855|4854|4777|4776|5037646
1367899200000|2013-05-07 04:00:00|4803|4793|4920|4919|4938|4937|4801|4793|6304896
1367985600000|2013-05-08 04:00:00|4935|4850|4911|4910|4937|4936|4882|4850|4431033
1368072000000|2013-05-09 04:00:00|4914|4902|4781|4780|4923|4919|4773|4772|7088424
1368158400000|2013-05-10 04:00:00|4811|4805|4870|4869|4880|4880|4810|4805|5838915
1368417600000|2013-05-13 04:00:00|4849|4838|4921|4903|4925|4924|4846|4838|3668402
1368504000000|2013-05-14 04:00:00|4917|4884|4963|4960|4992|4991|4894|4884|5035803
1368590400000|2013-05-15 04:00:00|4923|4915|5003|5002|5050|5049|4915|4909|5784181
1368676800000|2013-05-16 04:00:00|4998|4989|4910|4909|4998|4991|4903|4902|4622339
1368763200000|2013-05-17 04:00:00|4880|4871|4961|4960|4965|4964|4877|4871|3773977
1369022400000|2013-05-20 04:00:00|4962|4950|4975|4974|4991|4990|4942|4941|4150431
1369108800000|2013-05-21 04:00:00|4981|4957|5011|5010|5016|5015|4957|4955|4748766
1369195200000|2013-05-22 04:00:00|5014|5003|5015|5014|5120|5119|5000|4999|7499240
1369281600000|2013-05-23 04:00:00|4990|4982|5041|5040|5075|5067|4978|4977|4917937
1369368000000|2013-05-24 04:00:00|5017|5011|5078|5077|5095|5094|4991|4990|5431787
1369713600000|2013-05-28 04:00:00|5107|5097|5026|5025|5127|5124|5012|5011|3911011
1369800000000|2013-05-29 04:00:00|4990|4981|4954|4953|4993|4992|4942|4941|4693965
1369886400000|2013-05-30 04:00:00|4950|4943|4904|4898|4955|4953|4898|4897|4323767
1369972800000|2013-05-31 04:00:00|4902|4892|4781|4776|4935|4934|4776|4775|4716017
1370232000000|2013-06-03 04:00:00|4770|4759|4850|4849|4853|4852|4657|4656|6264711
1370318400000|2013-06-04 04:00:00|4827|4807|4805|4804|4896|4895|4795|4794|5570729
1370404800000|2013-06-05 04:00:00|4860|4859|4864|4863|4931|4930|4859|4857|5966920
1370491200000|2013-06-06 04:00:00|4887|4864|4824|4823|4898|4897|4764|4763|6353880
1370577600000|2013-06-07 04:00:00|4878|4868|4942|4941|4951|4950|4856|4852|4221229
1370836800000|2013-06-10 04:00:00|4962|4930|4968|4960|4998|4997|4935|4930|3002621
1370923200000|2013-06-11 04:00:00|4938|4929|4956|4950|4985|4984|4917|4915|3614460
1371009600000|2013-06-12 04:00:00|4979|4968|4939|4934|5000|4998|4923|4922|3133912
1371096000000|2013-06-13 04:00:00|4943|4933|5008|5007|5017|5016|4923|4922|2659950
1371182400000|2013-06-14 04:00:00|4987|4978|5020|5018|5079|5078|4978|4976|3302967
1371441600000|2013-06-17 04:00:00|5049|5028|5039|5034|5067|5066|4996|4995|3173469
1371528000000|2013-06-18 04:00:00|5046|5037|5090|5089|5110|5109|5016|5015|3285973
1371614400000|2013-06-19 04:00:00|5099|5082|5025|5023|5122|5121|5022|5020|3179828
1371700800000|2013-06-20 04:00:00|4999|4997|4835|4834|4999|4997|4823|4822|5065075
1371787200000|2013-06-21 04:00:00|4891|4879|4872|4871|4932|4930|4824|4823|4894911
1372046400000|2013-06-24 04:00:00|4813|4808|4807|4806|4868|4867|4751|4750|6002711
1372132800000|2013-06-25 04:00:00|4519|4511|4521|4520|4558|4555|4405|4404|21117210
1372219200000|2013-06-26 04:00:00|4550|4524|4500|4499|4590|4589|4497|4496|11324343
1372305600000|2013-06-27 04:00:00|4512|4501|4489|4488|4517|4516|4468|4467|6930499
1372392000000|2013-06-28 04:00:00|4505|4495|4419|4415|4510|4507|4413|4412|8161144
1372651200000|2013-07-01 04:00:00|4483|4464|4436|4432|4511|4510|4423|4422|5943162
1372737600000|2013-07-02 04:00:00|4427|4420|4445|4444|4451|4450|4424|4419|6535781
1372824000000|2013-07-03 04:00:00|4399|4393|4411|4409|4417|4416|4336|4331|4105075
1372996800000|2013-07-05 04:00:00|4438|4427|4423|4418|4447|4444|4368|4367|4071568
1373256000000|2013-07-08 04:00:00|4463|4457|4534|4530|4537|4536|4446|4438|6103039
1373342400000|2013-07-09 04:00:00|4554|4551|4646|4645|4670|4669|4527|4526|8772720
1373428800000|2013-07-10 04:00:00|4634|4626|4787|4786|4824|4823|4608|4606|14660318
1373515200000|2013-07-11 04:00:00|4900|4882|4877|4868|4947|4946|4836|4835|10314016
1373601600000|2013-07-12 04:00:00|4870|4869|4875|4862|4891|4890|4825|4824|6105147
1373860800000|2013-07-15 04:00:00|4889|4882|4930|4922|4930|4929|4867|4866|3743564
1373947200000|2013-07-16 04:00:00|4897|4858|4927|4926|4955|4954|4877|4858|3581311
1374033600000|2013-07-17 04:00:00|4954|4948|4978|4966|4995|4994|4930|4929|4466997
1374120000000|2013-07-18 04:00:00|4974|4960|5058|5050|5147|5145|4964|4960|10982023
1374206400000|2013-07-19 04:00:00|5061|5051|5061|5060|5076|5075|5006|5005|5060686
1374465600000|2013-07-22 04:00:00|5086|5043|5127|5126|5162|5161|5065|5043|4974708
1374552000000|2013-07-23 04:00:00|5128|5124|5106|5099|5135|5135|5091|5090|3232244
1374638400000|2013-07-24 04:00:00|5119|5111|5113|5106|5125|5124|5076|5075|2807039
1374724800000|2013-07-25 04:00:00|5083|5082|5104|5097|5116|5115|5041|5040|3976234
1374811200000|2013-07-26 04:00:00|5090|5080|5091|5080|5122|5121|5043|5042|3549645
1375070400000|2013-07-29 04:00:00|5081|5070|5067|5062|5100|5099|5060|5059|3097668
1375156800000|2013-07-30 04:00:00|5098|5094|5004|4998|5125|5124|4987|4986|4820667
1375243200000|2013-07-31 04:00:00|4993|4947|5031|5023|5049|5048|4960|4947|4629539
1375329600000|2013-08-01 04:00:00|5053|5045|5116|5110|5126|5125|5043|5040|4319797
1375416000000|2013-08-02 04:00:00|5113|5103|5097|5096|5119|5115|5063|5062|2406755
1375675200000|2013-08-05 04:00:00|5130|5109|5096|5095|5130|5120|5068|5067|2448501
1375761600000|2013-08-06 04:00:00|5092|5074|5030|5022|5099|5098|5010|5009|4651269
1375848000000|2013-08-07 04:00:00|5012|5005|4970|4969|5013|5006|4930|4929|4540008
1375934400000|2013-08-08 04:00:00|5012|4998|4991|4989|5021|5019|4968|4967|3045825
1376020800000|2013-08-09 04:00:00|4995|4985|4964|4953|4995|4987|4957|4953|2881986
1376280000000|2013-08-12 04:00:00|4948|4937|5020|5019|5025|5024|4928|4927|2783472
1376366400000|2013-08-13 04:00:00|5023|5004|5056|5049|5056|5055|4987|4986|2318386
1376452800000|2013-08-14 04:00:00|5050|5040|5045|5044|5095|5093|5036|5035|2527919
1376539200000|2013-08-15 04:00:00|5012|5011|4940|4934|5023|5017|4936|4934|2947542
1376625600000|2013-08-16 04:00:00|4887|4882|4884|4882|4928|4927|4862|4861|3120118
1376884800000|2013-08-19 04:00:00|4875|4868|4853|4852|4929|4928|4852|4852|2132779
1376971200000|2013-08-20 04:00:00|4863|4857|4880|4876|4901|4900|4834|4831|2000758
1377057600000|2013-08-21 04:00:00|4874|4868|4843|4842|4891|4890|4820|4819|3884536
1377144000000|2013-08-22 04:00:00|4851|4845|4860|4859|4894|4890|4826|4825|1669232
1377230400000|2013-08-23 04:00:00|4868|4858|4879|4878|4886|4885|4837|4835|1947820
1377489600000|2013-08-26 04:00:00|4874|4868|4886|4878|4930|4929|4868|4855|2367363
1377576000000|2013-08-27 04:00:00|4851|4841|4729|4725|4858|4849|4726|4725|4152424
1377662400000|2013-08-28 04:00:00|4725|4718|4709|4703|4753|4752|4678|4675|4661680
1377748800000|2013-08-29 04:00:00|4694|4685|4760|4755|4792|4791|4694|4685|2333935
1377835200000|2013-08-30 04:00:00|4771|4769|4804|4803|4817|4816|4748|4746|2816265
1378180800000|2013-09-03 04:00:00|4822|4815|4875|4874|4892|4891|4821|4815|3693442
1378267200000|2013-09-04 04:00:00|4877|4873|4949|4947|4963|4962|4857|4855|3566058
1378353600000|2013-09-05 04:00:00|5005|4996|5020|5019|5060|5059|4987|4982|4288808
1378440000000|2013-09-06 04:00:00|5019|5011|4947|4943|5027|5026|4903|4902|4873617
1378699200000|2013-09-09 04:00:00|4961|4954|5022|5020|5041|5040|4956|4951|2774892
1378785600000|2013-09-10 04:00:00|5037|5035|5067|5066|5068|5067|5021|5016|3080395
1378872000000|2013-09-11 04:00:00|5070|5062|5075|5074|5078|5077|5034|5033|2891383
1378958400000|2013-09-12 04:00:00|5104|5097|5331|5330|5349|5348|5089|5086|11566829
1379044800000|2013-09-13 04:00:00|5315|5307|5347|5346|5349|5348|5254|5253|6643966
1379304000000|2013-09-16 04:00:00|5401|5395|5479|5478|5523|5522|5394|5391|6754520
1379390400000|2013-09-17 04:00:00|5458|5450|5492|5491|5517|5516|5441|5440|3877899
1379476800000|2013-09-18 04:00:00|5496|5487|5562|5561|5574|5573|5483|5482|4622639
1379563200000|2013-09-19 04:00:00|5586|5568|5597|5596|5626|5625|5548|5547|4788356
1379649600000|2013-09-20 04:00:00|5603|5593|5593|5547|5615|5614|5539|5538|4678290
1379908800000|2013-09-23 04:00:00|5616|5604|5624|5623|5684|5683|5577|5571|8317001
1379995200000|2013-09-24 04:00:00|5593|5592|5538|5537|5596|5594|5528|5527|8468595
1380081600000|2013-09-25 04:00:00|5541|5529|5487|5486|5563|5560|5468|5467|9170605
1380168000000|2013-09-26 04:00:00|5491|5484|5474|5473|5523|5522|5456|5455|4532271
1380254400000|2013-09-27 04:00:00|5448|5436|5451|5449|5488|5487|5428|5427|5337500
1380513600000|2013-09-30 04:00:00|5435|5428|5383|5380|5441|5438|5378|5376|8277440
1380600000000|2013-10-01 04:00:00|5425|5422|5625|5623|5670|5664|5424|5421|12280676
1380686400000|2013-10-02 04:00:00|5583|5582|5655|5647|5655|5653|5512|5511|7431334
1380772800000|2013-10-03 04:00:00|5684|5671|5597|5596|5741|5735|5593|5592|6381178
1380859200000|2013-10-04 04:00:00|5570|5564|5578|5577|5601|5600|5506|5504|5283628
1381118400000|2013-10-07 04:00:00|5532|5529|5521|5519|5587|5585|5519|5508|3673998
1381204800000|2013-10-08 04:00:00|5533|5505|5486|5486|5544|5543|5484|5483|7342359
1381291200000|2013-10-09 04:00:00|5512|5492|5518|5502|5533|5529|5455|5454|4524970
1381377600000|2013-10-10 04:00:00|5552|5537|5598|5597|5602|5601|5531|5530|4284162
1381464000000|2013-10-11 04:00:00|5572|5564|5596|5595|5613|5612|5549|5545|4079540
1381723200000|2013-10-14 04:00:00|5580|5575|5671|5670|5677|5676|5555|5554|2802492
1381809600000|2013-10-15 04:00:00|5675|5669|5634|5609|5694|5693|5617|5608|3273250
1381896000000|2013-10-16 04:00:00|5678|5669|5759|5757|5774|5773|5666|5659|4198329
1381982400000|2013-10-17 04:00:00|5779|5773|5876|5875|5877|5876|5766|5765|6324340
1382068800000|2013-10-18 04:00:00|5890|5883|5867|5866|5954|5953|5841|5840|6359064
1382328000000|2013-10-21 04:00:00|5866|5854|5838|5837|5866|5858|5790|5789|3388701
1382414400000|2013-10-22 04:00:00|5864|5858|5868|5867|5898|5898|5826|5825|4603502
1382500800000|2013-10-23 04:00:00|5875|5852|5882|5873|5900|5898|5835|5834|4982408
1382587200000|2013-10-24 04:00:00|5895|5889|5927|5920|5942|5933|5875|5870|3263691
1382673600000|2013-10-25 04:00:00|5929|5922|5997|5918|5998|5923|5885|5884|2980161
1382932800000|2013-10-28 04:00:00|5974|5966|5943|5941|6082|6081|5934|5933|6400005
1383019200000|2013-10-29 04:00:00|5936|5926|5976|5974|5980|5979|5926|5925|4271117
1383105600000|2013-10-30 04:00:00|5980|5964|5912|5911|5989|5985|5873|5871|5104673
1383192000000|2013-10-31 04:00:00|5915|5904|5926|5914|5965|5964|5878|5877|3807673
1383278400000|2013-11-01 04:00:00|5978|5970|6054|6053|6065|6064|5968|5962|4782529
1383541200000|2013-11-04 05:00:00|6062|6061|6019|6013|6087|6085|5998|5997|3920529
1383627600000|2013-11-05 05:00:00|6021|6016|6030|6026|6078|6076|5935|5933|3832546
1383714000000|2013-11-06 05:00:00|6070|6048|5986|5985|6070|6063|5961|5960|3661023
1383800400000|2013-11-07 05:00:00|6013|5992|5921|5916|6050|6048|5902|5901|4072192
1383886800000|2013-11-08 05:00:00|5917|5909|5973|5960|5975|5974|5892|5890|4314632
1384146000000|2013-11-11 05:00:00|5979|5978|5946|5945|6013|6011|5945|5944|2032438
1384232400000|2013-11-12 05:00:00|5928|5927|5949|5948|5964|5963|5917|5908|3688563
1384318800000|2013-11-13 05:00:00|5945|5929|6062|6061|6063|6062|5928|5927|3567772
1384405200000|2013-11-14 05:00:00|6031|5940|6013|6012|6048|6047|5981|5940|3783740
1384491600000|2013-11-15 05:00:00|6019|6010|6029|6028|6075|6074|5979|5977|4652619
1384750800000|2013-11-18 05:00:00|6042|6029|6012|6011|6042|6033|5982|5981|2880708
1384837200000|2013-11-19 05:00:00|5935|5932|5860|5859|5956|5955|5843|5842|5811368
1384923600000|2013-11-20 05:00:00|5904|5895|5944|5936|5949|5948|5887|5877|5644507
1385010000000|2013-11-21 05:00:00|5993|5986|6026|6025|6050|6049|5972|5969|4612175
1385096400000|2013-11-22 05:00:00|6027|6011|6056|6048|6074|6073|6001|6000|3055894
1385355600000|2013-11-25 05:00:00|6085|6082|5990|5989|6095|6092|5983|5982|3050357
1385442000000|2013-11-26 05:00:00|6004|6001|5956|5955|6014|6009|5952|5951|3943918
1385528400000|2013-11-27 05:00:00|5985|5957|5924|5919|6014|6013|5908|5907|3101288
1385701200000|2013-11-29 05:00:00|5947|5931|5920|5919|5948|5947|5903|5900|2119562
1385960400000|2013-12-02 05:00:00|5935|5930|5910|5909|5970|5960|5874|5873|3672824
1386046800000|2013-12-03 05:00:00|5889|5868|5872|5871|5907|5891|5820|5819|4499114
1386133200000|2013-12-04 05:00:00|5867|5851|5757|5756|5867|5860|5730|5729|7364327
1386219600000|2013-12-05 05:00:00|5736|5730|5612|5611|5759|5754|5592|5591|9069497
1386306000000|2013-12-06 05:00:00|5642|5623|5672|5671|5680|5679|5603|5602|4443215
1386565200000|2013-12-09 05:00:00|5685|5656|5667|5666|5695|5694|5623|5621|3003782
1386651600000|2013-12-10 05:00:00|5635|5612|5660|5659|5735|5734|5607|5605|5075252
1386738000000|2013-12-11 05:00:00|5683|5666|5769|5768|5798|5797|5658|5653|6218853
1386824400000|2013-12-12 05:00:00|5763|5753|5755|5754|5780|5776|5720|5719|5590751
1386910800000|2013-12-13 05:00:00|5765|5743|5702|5698|5765|5751|5668|5667|3716059
1387170000000|2013-12-16 05:00:00|5716|5707|5694|5674|5749|5746|5688|5673|4253856
1387256400000|2013-12-17 05:00:00|5700|5689|5626|5625|5708|5708|5626|5625|4803202
1387342800000|2013-12-18 05:00:00|5647|5634|5738|5734|5753|5752|5591|5587|5004065
1387429200000|2013-12-19 05:00:00|5750|5708|5698|5686|5750|5719|5612|5611|4950526
1387515600000|2013-12-20 05:00:00|5556|5544|5908|5907|5915|5914|5489|5485|12508450
1387774800000|2013-12-23 05:00:00|5943|5917|5755|5754|5943|5924|5727|5726|6068739
1387861200000|2013-12-24 05:00:00|5776|5760|5763|5760|5790|5789|5740|5737|1598848
1388034000000|2013-12-26 05:00:00|5782|5759|5767|5766|5788|5783|5734|5733|2192943
1388120400000|2013-12-27 05:00:00|5770|5767|5743|5742|5832|5831|5731|5730|3882457
1388379600000|2013-12-30 05:00:00|5759|5741|5784|5783|5785|5784|5714|5713|2535330
1388466000000|2013-12-31 05:00:00|5796|5782|5751|5740|5796|5789|5717|5716|2279841
1388638800000|2014-01-02 05:00:00|5725|5715|5663|5662|5725|5717|5653|5651|4712638
1388725200000|2014-01-03 05:00:00|5697|5688|5688|5672|5706|5705|5635|5634|3749032
1388984400000|2014-01-06 05:00:00|5717|5703|5714|5713|5794|5793|5672|5671|5158339
1389070800000|2014-01-07 05:00:00|5747|5710|5752|5751|5822|5821|5734|5710|4065629
1389157200000|2014-01-08 05:00:00|5774|5741|5936|5935|5944|5943|5711|5707|8091902
1389243600000|2014-01-09 05:00:00|5940|5920|6118|6064|6225|6223|5939|5920|12550207
1389330000000|2014-01-10 05:00:00|6111|6096|6037|6036|6135|6132|6004|6003|6800819
1389589200000|2014-01-13 05:00:00|6033|6016|6018|6017|6119|6118|6012|6007|4927649
1389675600000|2014-01-14 05:00:00|6114|5968|6000|5999|6114|6039|5975|5968|5141270
1389762000000|2014-01-15 05:00:00|6016|6005|5954|5946|6046|6045|5945|5944|5291327
1389848400000|2014-01-16 05:00:00|5958|5900|5990|5989|6002|6001|5895|5893|4620449
1389934800000|2014-01-17 05:00:00|5985|5954|5917|5916|6000|5999|5913|5912|4040323
1390280400000|2014-01-21 05:00:00|5915|5880|5873|5872|5944|5940|5823|5822|3996614
1390366800000|2014-01-22 05:00:00|5968|5912|5892|5891|6040|6038|5881|5880|6023942
1390453200000|2014-01-23 05:00:00|5852|5828|5837|5836|5900|5897|5819|5818|3183791
1390539600000|2014-01-24 05:00:00|5814|5800|5725|5724|5855|5852|5725|5724|5513134
1390798800000|2014-01-27 05:00:00|5723|5700|5741|5740|5779|5778|5681|5680|4879319
1390885200000|2014-01-28 05:00:00|5757|5717|5703|5702|5798|5797|5702|5701|3337112
1390971600000|2014-01-29 05:00:00|5690|5680|5651|5650|5717|5716|5643|5642|5433859
1391058000000|2014-01-30 05:00:00|5682|5652|5726|5725|5774|5773|5672|5652|3775331
1391144400000|2014-01-31 05:00:00|5666|5659|5736|5735|5757|5756|5655|5650|4703615
1391403600000|2014-02-03 05:00:00|5753|5738|5559|5558|5753|5742|5536|5535|7688894
1391490000000|2014-02-04 05:00:00|5604|5576|5598|5589|5604|5602|5531|5530|4746829
1391576400000|2014-02-05 05:00:00|5571|5539|5807|5782|5808|5792|5527|5518|7177041
1391662800000|2014-02-06 05:00:00|5803|5793|5923|5922|5929|5928|5793|5788|5847160
1391749200000|2014-02-07 05:00:00|5973|5944|6097|6083|6097|6093|5940|5939|7970492
1392008400000|2014-02-10 05:00:00|6084|6066|6181|6061|6182|6092|6015|6014|4190818
1392094800000|2014-02-11 05:00:00|6105|6100|6422|6414|6472|6471|6104|6100|14969731
1392181200000|2014-02-12 05:00:00|6410|6397|6542|6541|6700|6699|6323|6320|20468035
1392267600000|2014-02-13 05:00:00|6480|6411|6641|6640|6717|6716|6436|6411|10315791
1392354000000|2014-02-14 05:00:00|6617|6593|6478|6477|6682|6681|6459|6458|7640577
1392699600000|2014-02-18 05:00:00|6489|6478|6456|6454|6537|6535|6425|6424|7029211
1392786000000|2014-02-19 05:00:00|6456|6454|6553|6552|6603|6602|6427|6414|5351154
1392872400000|2014-02-20 05:00:00|6553|6552|6658|6504|6724|6723|6544|6503|5536242
1392958800000|2014-02-21 05:00:00|6658|6504|6632|6631|6675|6673|6581|6504|3371916
1393218000000|2014-02-24 05:00:00|6712|6632|6651|6650|6725|6724|6644|6632|3261473
1393304400000|2014-02-25 05:00:00|6651|6650|6697|6695|6825|6823|6597|6596|5749893
1393390800000|2014-02-26 05:00:00|6697|6695|6653|6646|6750|6747|6603|6602|4261160
1393477200000|2014-02-27 05:00:00|6653|6646|6821|6816|6850|6849|6644|6635|6011313
1393563600000|2014-02-28 05:00:00|6821|6816|6795|6793|6871|6864|6727|6726|4276883
1393822800000|2014-03-03 05:00:00|6795|6793|6741|6740|6822|6819|6642|6641|6673873
1393909200000|2014-03-04 05:00:00|6845|6845|6908|6906|6945|6944|6845|6845|6564457
1393995600000|2014-03-05 05:00:00|6908|6906|6848|6847|6932|6920|6796|6795|3996278
1394082000000|2014-03-06 05:00:00|6848|6847|6672|6671|6897|6888|6665|6664|5753708
1394168400000|2014-03-07 05:00:00|6672|6671|6722|6721|6766|6765|6662|6658|4635586
1394424000000|2014-03-10 04:00:00|6728|6671|6679|6678|6728|6723|6654|6653|3142877
1394510400000|2014-03-11 04:00:00|6679|6678|6653|6643|6720|6717|6627|6626|2741493
1394596800000|2014-03-12 04:00:00|6653|6643|6692|6691|6868|6854|6653|6643|6971948
1394683200000|2014-03-13 04:00:00|6692|6691|6695|6694|6808|6807|6657|6656|4101644
1394769600000|2014-03-14 04:00:00|6695|6694|6712|6702|6752|6751|6669|6668|3666992
1395028800000|2014-03-17 04:00:00|6743|6730|6734|6733|6787|6781|6689|6688|2563920
1395115200000|2014-03-18 04:00:00|6741|6723|6720|6719|6741|6737|6677|6675|3905373
1395201600000|2014-03-19 04:00:00|6729|6716|6684|6683|6740|6735|6634|6633|5361536
1395288000000|2014-03-20 04:00:00|6698|6649|6650|6649|6698|6680|6622|6621|3265433
1395374400000|2014-03-21 04:00:00|6782|6692|6486|6485|6782|6693|6452|6451|8048521
1395633600000|2014-03-24 04:00:00|6518|6489|6433|6432|6543|6539|6307|6307|7625988
1395720000000|2014-03-25 04:00:00|6617|6594|6646|6509|6815|6811|6556|6509|10955128
1395806400000|2014-03-26 04:00:00|6618|6581|6508|6483|6665|6662|6393|6392|8820593
1395892800000|2014-03-27 04:00:00|6511|6472|6436|6435|6518|6514|6392|6391|5399363
1395979200000|2014-03-28 04:00:00|6460|6448|6546|6533|6568|6567|6456|6440|4790458
1396238400000|2014-03-31 04:00:00|6582|6574|6608|6598|6665|6664|6549|6548|4004765
1396324800000|2014-04-01 04:00:00|6562|6557|6583|6582|6620|6618|6512|6511|3974055
1396411200000|2014-04-02 04:00:00|6579|6566|6636|6635|6649|6648|6544|6540|3377599
1396497600000|2014-04-03 04:00:00|6641|6534|6708|6707|6719|6718|6616|6534|4682316
1396584000000|2014-04-04 04:00:00|6730|6727|6606|6605|6769|6766|6573|6572|5309772
1396843200000|2014-04-07 04:00:00|6597|6588|6511|6510|6622|6610|6459|6458|6106141
1396929600000|2014-04-08 04:00:00|6506|6496|6386|6379|6520|6519|6327|6326|6926972
1397016000000|2014-04-09 04:00:00|6403|6389|6552|6551|6590|6589|6354|6352|8659905
1397102400000|2014-04-10 04:00:00|6600|6594|6341|6340|6688|6684|6308|6307|8833690
1397188800000|2014-04-11 04:00:00|6384|6320|6430|6423|6486|6484|6284|6280|7219886
1397448000000|2014-04-14 04:00:00|6507|6496|6571|6559|6625|6622|6501|6494|8732469
1397534400000|2014-04-15 04:00:00|6590|6511|6602|6601|6607|6606|6401|6400|7502888
1397620800000|2014-04-16 04:00:00|6650|6624|6619|6609|6663|6662|6576|6575|4980974
1397707200000|2014-04-17 04:00:00|6599|6585|6677|6676|6712|6711|6559|6558|4972298
1398052800000|2014-04-21 04:00:00|6631|6621|6615|6614|6661|6658|6577|6575|4058382
1398139200000|2014-04-22 04:00:00|6633|6607|6740|6735|6813|6810|6609|6605|6328576
1398225600000|2014-04-23 04:00:00|6761|6753|6740|6739|6832|6830|6723|6721|4671549
1398312000000|2014-04-24 04:00:00|6781|6748|6743|6742|6799|6791|6694|6685|2760105
1398398400000|2014-04-25 04:00:00|6761|6722|6665|6664|6761|6747|6631|6630|4291278
1398657600000|2014-04-28 04:00:00|6719|6714|6748|6741|6813|6812|6668|6664|3920836
1398744000000|2014-04-29 04:00:00|6816|6763|6734|6729|6816|6801|6656|6654|3524313
1398830400000|2014-04-30 04:00:00|6731|6720|6830|6786|6830|6794|6641|6637|4869466
1398916800000|2014-05-01 04:00:00|6814|6803|6942|6941|7007|7006|6775|6772|6904908
1399003200000|2014-05-02 04:00:00|6961|6919|6891|6884|6980|6972|6865|6864|3440909
1399262400000|2014-05-05 04:00:00|6876|6864|6986|6985|7000|7000|6861|6852|3700478
1399348800000|2014-05-06 04:00:00|6953|6939|6884|6876|6980|6978|6874|6873|3322421
1399435200000|2014-05-07 04:00:00|6919|6910|6991|6984|6997|6996|6806|6803|3619683
1399521600000|2014-05-08 04:00:00|6987|6843|6871|6869|7086|7085|6840|6839|6306774
1399608000000|2014-05-09 04:00:00|6891|6854|6867|6866|6891|6880|6803|6802|4493121
1399867200000|2014-05-12 04:00:00|6920|6912|6937|6931|6967|6966|6906|6901|3539297
1399953600000|2014-05-13 04:00:00|6985|6912|6958|6957|6985|6966|6893|6892|2528450
1400040000000|2014-05-14 04:00:00|6924|6868|6861|6860|6940|6932|6841|6840|2830119
1400126400000|2014-05-15 04:00:00|6901|6849|6813|6812|6901|6859|6751|6750|4762014
1400212800000|2014-05-16 04:00:00|6806|6791|6777|6776|6860|6854|6758|6757|3919567
1400472000000|2014-05-19 04:00:00|6815|6794|6955|6948|7043|7042|6799|6790|7045675
1400558400000|2014-05-20 04:00:00|6958|6911|6889|6888|6958|6949|6870|6868|3037985
1400644800000|2014-05-21 04:00:00|6919|6896|6889|6882|6940|6937|6867|6865|1864514
1400731200000|2014-05-22 04:00:00|6896|6858|6983|6982|6991|6990|6826|6825|5186208
1400817600000|2014-05-23 04:00:00|7001|6956|6978|6977|7040|7039|6975|6956|4380601
1401163200000|2014-05-27 04:00:00|6998|6986|7027|7021|7063|7061|6990|6986|3036888
1401249600000|2014-05-28 04:00:00|7005|6990|6983|6978|7055|7049|6980|6978|2348526
1401336000000|2014-05-29 04:00:00|7012|6987|7245|7108|7247|7147|6996|6985|3794530
1401422400000|2014-05-30 04:00:00|7088|7048|7191|7190|7197|7196|7077|7048|3651098
1401681600000|2014-06-02 04:00:00|7201|7186|7206|7199|7246|7245|7124|7121|3767109
1401768000000|2014-06-03 04:00:00|7193|7157|7157|7156|7198|7190|7149|7148|2883096
1401854400000|2014-06-04 04:00:00|7204|7197|7456|7454|7517|7515|7180|7170|11988549
1401940800000|2014-06-05 04:00:00|7423|7413|7563|7556|7563|7561|7270|7267|7604213
1402027200000|2014-06-06 04:00:00|7581|7568|7503|7501|7584|7577|7476|7475|4040313
1402286400000|2014-06-09 04:00:00|7471|7460|7492|7491|7518|7515|7453|7452|3168910
1402372800000|2014-06-10 04:00:00|7503|7463|7475|7474|7503|7495|7414|7413|2179411
1402459200000|2014-06-11 04:00:00|7458|7427|7467|7466|7499|7497|7431|7427|2309847
1402545600000|2014-06-12 04:00:00|7480|7426|7247|7246|7480|7445|7238|7237|5659554
1402632000000|2014-06-13 04:00:00|7294|7290|7305|7304|7357|7355|7282|7277|3558592
1402891200000|2014-06-16 04:00:00|7308|7298|7331|7322|7361|7360|7230|7229|3700691
1402977600000|2014-06-17 04:00:00|7297|7291|7311|7310|7341|7337|7245|7240|2526487
1403064000000|2014-06-18 04:00:00|7504|7495|7609|7608|7617|7616|7415|7410|8103265
1403150400000|2014-06-19 04:00:00|7626|7604|7544|7534|7642|7634|7537|7534|5422534
1403236800000|2014-06-20 04:00:00|7581|7526|7455|7454|7581|7557|7446|7444|4854004
1403496000000|2014-06-23 04:00:00|7516|7504|7374|7373|7529|7528|7344|7343|7351427
1403582400000|2014-06-24 04:00:00|7320|7302|7256|7246|7391|7388|7174|7173|11182725
1403668800000|2014-06-25 04:00:00|7295|7291|7424|7386|7471|7470|7292|7290|7245595
1403755200000|2014-06-26 04:00:00|7404|7376|7425|7424|7442|7441|7322|7321|3414900
1403841600000|2014-06-27 04:00:00|7423|7401|7413|7412|7443|7440|7367|7365|2509958
1404100800000|2014-06-30 04:00:00|7454|7444|7411|7410|7461|7456|7399|7396|3070289
1404187200000|2014-07-01 04:00:00|7455|7401|7381|7372|7455|7421|7338|7337|3684778
1404273600000|2014-07-02 04:00:00|7394|7354|7308|7299|7415|7412|7286|7285|4507048
1404360000000|2014-07-03 04:00:00|7339|7317|7396|7379|7438|7437|7332|7317|3445164
1404705600000|2014-07-07 04:00:00|7395|7367|7361|7355|7397|7395|7325|7323|2677733
1404792000000|2014-07-08 04:00:00|7323|7315|7114|7113|7326|7319|7107|7106|7203226
1404878400000|2014-07-09 04:00:00|7170|7160|7198|7190|7229|7228|7158|7157|4675806
1404964800000|2014-07-10 04:00:00|7102|7090|7156|7152|7163|7162|7073|7068|3346774
1405051200000|2014-07-11 04:00:00|7172|7112|7166|7165|7177|7166|7104|7103|2334419
1405310400000|2014-07-14 04:00:00|7209|7200|7197|7144|7210|7205|7110|7109|3228777
1405396800000|2014-07-15 04:00:00|7161|7137|7168|7157|7189|7188|7102|7101|4704930
1405483200000|2014-07-16 04:00:00|7194|7178|7141|7131|7241|7240|7062|7061|7513759
1405569600000|2014-07-17 04:00:00|7085|7074|7022|7021|7162|7161|6991|6990|4453086
1405656000000|2014-07-18 04:00:00|7057|7026|7199|7193|7233|7232|7030|7023|5719902
1405915200000|2014-07-21 04:00:00|7167|7151|7263|7162|7264|7203|7102|7101|3044233
1406001600000|2014-07-22 04:00:00|7239|7213|7286|7284|7326|7322|7234|7213|5578825
1406088000000|2014-07-23 04:00:00|7283|7259|7299|7289|7299|7296|7237|7235|4143309
1406174400000|2014-07-24 04:00:00|7309|7288|7309|7308|7375|7374|7262|7254|5383976
1406260800000|2014-07-25 04:00:00|7285|7246|7329|7328|7333|7332|7271|7246|2816321
1406520000000|2014-07-28 04:00:00|7335|7316|7146|7145|7336|7330|7140|7139|3388430
1406606400000|2014-07-29 04:00:00|7194|7127|7017|7016|7194|7140|7016|7015|4095598
1406692800000|2014-07-30 04:00:00|7073|7064|7090|7089|7102|7101|7016|7010|4120626
1406779200000|2014-07-31 04:00:00|7045|7033|6879|6874|7077|7075|6850|6848|8040053
1406865600000|2014-08-01 04:00:00|6831|6805|7054|7053|7094|7093|6805|6799|7085514
1407124800000|2014-08-04 04:00:00|7141|7064|7212|7211|7291|7290|7099|7064|7782273
1407211200000|2014-08-05 04:00:00|7187|7166|6917|6915|7276|7275|6651|6650|27565960
1407297600000|2014-08-06 04:00:00|5800|5791|5921|5920|6150|6148|5776|5775|67669726
1407384000000|2014-08-07 04:00:00|6081|6061|6102|6101|6118|6116|5900|5899|30689897
1407470400000|2014-08-08 04:00:00|6106|6104|6070|6069|6256|6255|6068|6066|18990896
1407729600000|2014-08-11 04:00:00|6180|6158|6199|6196|6218|6216|6135|6134|8366549
1407816000000|2014-08-12 04:00:00|6210|6208|6216|6215|6228|6226|6133|6133|10966144
1407902400000|2014-08-13 04:00:00|6254|6249|6247|6246|6284|6283|6212|6211|5998381
1407988800000|2014-08-14 04:00:00|6266|6250|6227|6225|6285|6284|6210|6209|5719597
1408075200000|2014-08-15 04:00:00|6252|6246|6176|6175|6252|6246|6149|6148|7295263
1408334400000|2014-08-18 04:00:00|6237|6220|6202|6201|6247|6238|6166|6164|5958745
1408420800000|2014-08-19 04:00:00|6212|6196|6217|6214|6247|6246|6190|6185|5679174
1408507200000|2014-08-20 04:00:00|6200|6188|6199|6198|6230|6229|6180|6179|5912758
1408593600000|2014-08-21 04:00:00|6225|6210|6109|6107|6225|6210|6104|6103|7046400
1408680000000|2014-08-22 04:00:00|6131|6118|6104|6103|6160|6156|6087|6086|4940370
1408939200000|2014-08-25 04:00:00|6136|6121|6080|6079|6136|6134|6068|6067|4374940
1409025600000|2014-08-26 04:00:00|6094|6084|6095|6094|6108|6107|6046|6045|3374830
1409112000000|2014-08-27 04:00:00|6109|6076|6052|6051|6118|6117|6044|6043|3343232
1409198400000|2014-08-28 04:00:00|6030|6020|6048|6047|6064|6063|6023|6020|2766231
1409284800000|2014-08-29 04:00:00|6064|6054|6052|6051|6087|6086|6027|6025|2545457
1409630400000|2014-09-02 04:00:00|6026|6020|6001|5999|6075|6073|6000|5999|4735925
1409716800000|2014-09-03 04:00:00|6034|5991|6022|6021|6043|6042|5982|5981|4377142
1409803200000|2014-09-04 04:00:00|6043|5989|6249|6248|6250|6249|6011|5989|12726641
1409889600000|2014-09-05 04:00:00|6242|6221|6395|6394|6500|6498|6191|6190|18506050
1410148800000|2014-09-08 04:00:00|6450|6429|6295|6293|6519|6518|6284|6283|7871555
1410235200000|2014-09-09 04:00:00|6325|6313|6263|6262|6374|6373|6242|6241|6497557
1410321600000|2014-09-10 04:00:00|6267|6257|6333|6332|6357|6356|6258|6253|3984865
1410408000000|2014-09-11 04:00:00|6337|6281|6343|6342|6348|6347|6290|6281|2683516
1410494400000|2014-09-12 04:00:00|6360|6344|6282|6281|6370|6366|6256|6255|4108204
1410753600000|2014-09-15 04:00:00|6317|6265|6270|6269|6317|6307|6233|6232|2955587
1410840000000|2014-09-16 04:00:00|6287|6236|6363|6362|6405|6404|6249|6236|3701427
1410926400000|2014-09-17 04:00:00|6376|6364|6377|6371|6428|6427|6336|6333|3867173
1411012800000|2014-09-18 04:00:00|6347|6330|6319|6318|6368|6367|6290|6286|4621532
1411099200000|2014-09-19 04:00:00|6370|6362|6287|6286|6379|6378|6285|6284|4624636
1411358400000|2014-09-22 04:00:00|6213|6200|6042|6040|6214|6213|5996|5995|10034138
1411444800000|2014-09-23 04:00:00|6029|6012|6110|6108|6171|6170|6015|6012|8133830
1411531200000|2014-09-24 04:00:00|6139|6104|6154|6153|6188|6183|6117|6104|6166778
1411617600000|2014-09-25 04:00:00|6183|6140|6049|6048|6183|6154|6047|6046|4597976
1411704000000|2014-09-26 04:00:00|6072|6033|6016|6015|6072|6066|5997|5996|6575307
1411963200000|2014-09-29 04:00:00|6000|5999|5961|5959|6017|6016|5930|5925|8095050
1412049600000|2014-09-30 04:00:00|6047|6046|5927|5925|6134|6131|5840|5839|9350326
1412136000000|2014-10-01 04:00:00|6004|5954|5903|5902|6014|5960|5863|5860|4919204
1412222400000|2014-10-02 04:00:00|5928|5877|5976|5975|5992|5991|5853|5852|4669518
1412308800000|2014-10-03 04:00:00|6049|6043|6079|6077|6168|6166|6020|6017|7260640
1412568000000|2014-10-06 04:00:00|6110|6104|6066|6065|6110|6107|6047|6045|4112814
1412654400000|2014-10-07 04:00:00|6053|6013|5985|5984|6065|6064|5982|5976|3364491
1412740800000|2014-10-08 04:00:00|6015|5996|6146|6144|6152|6151|5998|5992|4265007
1412827200000|2014-10-09 04:00:00|6150|6133|6157|6156|6238|6237|6113|6112|6691610
1412913600000|2014-10-10 04:00:00|6175|6097|6299|6298|6355|6354|6141|6097|8680036
1413172800000|2014-10-13 04:00:00|6274|6267|6070|6069|6280|6270|6061|6059|5597446
1413259200000|2014-10-14 04:00:00|6129|6061|6071|6070|6144|6138|5991|5990|7376306
1413345600000|2014-10-15 04:00:00|6050|6047|6096|6095|6125|6123|5915|5913|6189195
1413432000000|2014-10-16 04:00:00|5993|5958|6039|6038|6093|6092|5943|5928|5628019
1413518400000|2014-10-17 04:00:00|6076|6052|6024|6023|6086|6079|5977|5976|6843758
1413777600000|2014-10-20 04:00:00|6057|6031|6022|6020|6079|6075|6015|6012|6324394
1413864000000|2014-10-21 04:00:00|6037|6033|6154|6152|6190|6189|5995|5994|6740733
1413950400000|2014-10-22 04:00:00|6160|6109|6151|6150|6239|6238|6143|6109|3459681
1414036800000|2014-10-23 04:00:00|6223|6216|6206|6205|6256|6255|6188|6187|3129134
1414123200000|2014-10-24 04:00:00|6240|6184|6264|6263|6291|6290|6161|6157|3102171
1414382400000|2014-10-27 04:00:00|6263|6254|6311|6310|6319|6318|6223|6220|3035999
1414468800000|2014-10-28 04:00:00|6349|6347|6368|6367|6374|6373|6291|6287|2774491
1414555200000|2014-10-29 04:00:00|6389|6352|6284|6283|6389|6387|6247|6245|2642431
1414641600000|2014-10-30 04:00:00|6288|6228|6296|6295|6301|6300|6229|6228|3658619
1414728000000|2014-10-31 04:00:00|6348|6346|6420|6419|6437|6435|6348|6346|4179356
1414990800000|2014-11-03 05:00:00|6439|6395|6498|6497|6539|6538|6405|6395|4101411
1415077200000|2014-11-04 05:00:00|6523|6515|6524|6523|6536|6535|6470|6463|3130802
1415163600000|2014-11-05 05:00:00|6599|6586|6567|6566|6599|6596|6513|6511|3353573
1415250000000|2014-11-06 05:00:00|6581|6508|6666|6665|6674|6673|6555|6508|3565651
1415336400000|2014-11-07 05:00:00|6692|6662|6693|6692|6705|6704|6610|6609|3319643
1415595600000|2014-11-10 05:00:00|6688|6640|6777|6776|6818|6817|6688|6640|5089960
1415682000000|2014-11-11 05:00:00|6802|6767|6750|6749|6814|6811|6713|6712|3380993
1415768400000|2014-11-12 05:00:00|6748|6699|6745|6744|6761|6760|6668|6667|3150763
1415854800000|2014-11-13 05:00:00|6771|6667|6697|6696|6771|6752|6657|6655|3538286
1415941200000|2014-11-14 05:00:00|6729|6670|6696|6694|6729|6709|6668|6666|2650638
1416200400000|2014-11-17 05:00:00|6695|6661|6654|6653|6700|6697|6611|6610|3383870
1416286800000|2014-11-18 05:00:00|6665|6628|6808|6807|6828|6827|6643|6628|4923241
1416373200000|2014-11-19 05:00:00|6828|6785|6779|6778|6828|6800|6744|6738|2789213
1416459600000|2014-11-20 05:00:00|6776|6744|6734|6733|6818|6815|6710|6708|2847487
1416546000000|2014-11-21 05:00:00|6834|6823|6758|6757|6834|6823|6750|6749|2677104
1416805200000|2014-11-24 05:00:00|6805|6755|6772|6771|6809|6808|6740|6732|2066229
1416891600000|2014-11-25 05:00:00|6813|6785|6782|6781|6832|6830|6760|6757|3613312
1416978000000|2014-11-26 05:00:00|6781|6730|6847|6845|6854|6853|6765|6730|2455957
1417150800000|2014-11-28 05:00:00|6881|6875|6865|6863|6938|6937|6846|6845|1910233
1417410000000|2014-12-01 05:00:00|6848|6811|6777|6776|6858|6834|6739|6735|2986812
1417496400000|2014-12-02 05:00:00|6793|6739|6675|6674|6823|6821|6646|6645|5310725
1417582800000|2014-12-03 05:00:00|6728|6660|6738|6737|6780|6778|6707|6660|2826649
1417669200000|2014-12-04 05:00:00|6745|6715|6790|6789|6800|6799|6684|6683|2773108
1417755600000|2014-12-05 05:00:00|6795|6728|6859|6858|6872|6868|6781|6728|2474643
1418014800000|2014-12-08 05:00:00|6860|6835|6775|6774|6875|6873|6765|6764|2848467
1418101200000|2014-12-09 05:00:00|6704|6671|6860|6859|6867|6865|6689|6671|4394910
1418187600000|2014-12-10 05:00:00|6900|6880|6818|6817|6914|6914|6810|6809|4400957
1418274000000|2014-12-11 05:00:00|7000|6993|7301|7300|7301|7300|6989|6964|13714280
1418360400000|2014-12-12 05:00:00|7243|7222|7454|7452|7514|7513|7240|7222|12179421
1418619600000|2014-12-15 05:00:00|7505|7475|7340|7338|7508|7505|7298|7297|10895597
1418706000000|2014-12-16 05:00:00|7335|7295|7244|7241|7383|7377|7236|7235|7527031
1418792400000|2014-12-17 05:00:00|7362|7230|7200|7199|7362|7315|7149|7146|5971628
1418878800000|2014-12-18 05:00:00|7293|7252|7437|7436|7438|7436|7267|7252|4612447
1418965200000|2014-12-19 05:00:00|7414|7334|7326|7325|7450|7448|7307|7305|6826280
1419224400000|2014-12-22 05:00:00|7342|7266|7429|7428|7432|7431|7310|7266|4787198
1419310800000|2014-12-23 05:00:00|7525|7506|7653|7652|7723|7722|7370|7360|9232202
1419397200000|2014-12-24 05:00:00|7722|7717|7674|7673|7799|7798|7665|7664|3185768
1419570000000|2014-12-26 05:00:00|7741|7670|7647|7646|7741|7716|7638|7637|1911957
1419829200000|2014-12-29 05:00:00|7683|7602|7680|7679|7706|7705|7599|7592|2857525
1419915600000|2014-12-30 05:00:00|7667|7612|7606|7605|7699|7685|7603|7602|2200207
1420002000000|2014-12-31 05:00:00|7640|7633|7633|7612|7655|7649|7577|7575|1890063
1420174800000|2015-01-02 05:00:00|7629|7627|7601|7593|7631|7630|7511|7509|1986855
1420434000000|2015-01-05 05:00:00|7598|7508|7453|7449|7598|7584|7429|7427|3878996
1420520400000|2015-01-06 05:00:00|7605|7597|7469|7464|7605|7597|7397|7394|4551306
1420606800000|2015-01-07 05:00:00|7506|7494|7660|7655|7669|7668|7500|7494|5276330
1420693200000|2015-01-08 05:00:00|7744|7700|7758|7756|7795|7792|7698|7685|2753289
1420779600000|2015-01-09 05:00:00|7764|7693|7572|7566|7764|7750|7563|7561|3382955
1421038800000|2015-01-12 05:00:00|7600|7553|7572|7570|7600|7586|7494|7484|2626491
1421125200000|2015-01-13 05:00:00|7563|7520|7528|7521|7629|7628|7416|7410|4852375
1421211600000|2015-01-14 05:00:00|7500|7453|7500|7496|7543|7541|7437|7425|3013593
1421298000000|2015-01-15 05:00:00|7593|7584|7481|7477|7620|7609|7463|7461|3353564
1421384400000|2015-01-16 05:00:00|7600|7447|7601|7600|7612|7611|7440|7438|4257752
1421730000000|2015-01-20 05:00:00|7630|7608|7607|7600|7650|7647|7532|7531|2412827
1421816400000|2015-01-21 05:00:00|7605|7531|7564|7558|7645|7637|7518|7501|2205260
1421902800000|2015-01-22 05:00:00|7597|7495|7602|7601|7624|7610|7517|7495|2949566
1421989200000|2015-01-23 05:00:00|7600|7580|7560|7557|7600|7591|7527|7517|3011274
1422248400000|2015-01-26 05:00:00|7577|7450|7586|7583|7610|7609|7538|7450|2402016
1422334800000|2015-01-27 05:00:00|7550|7500|7495|7491|7584|7580|7479|7478|2558800
1422421200000|2015-01-28 05:00:00|7550|7495|7378|7377|7550|7528|7360|7359|3631221
1422507600000|2015-01-29 05:00:00|7440|7200|7458|7452|7458|7457|7316|7200|3599286
1422594000000|2015-01-30 05:00:00|7345|7200|7376|7363|7450|7448|7345|7200|5311600
1422853200000|2015-02-02 05:00:00|7330|7320|7488|7485|7499|7497|7303|7300|3855801
1422939600000|2015-02-03 05:00:00|7539|7492|7479|7475|7539|7514|7432|7430|2656328
1423026000000|2015-02-04 05:00:00|7548|7431|7469|7464|7555|7553|7423|7420|2831435
1423112400000|2015-02-05 05:00:00|7507|7465|7480|7475|7510|7498|7448|7447|3772416
1423198800000|2015-02-06 05:00:00|7492|7480|7618|7614|7675|7674|7454|7443|4173637
1423458000000|2015-02-09 05:00:00|7615|7542|7640|7637|7646|7644|7570|7542|2832952
1423544400000|2015-02-10 05:00:00|7750|7668|7669|7665|7750|7668|7564|7561|3519735
1423630800000|2015-02-11 05:00:00|7750|7658|7958|7951|7994|7992|7678|7658|7003810
1423717200000|2015-02-12 05:00:00|7930|7914|7996|7994|8062|8058|7898|7892|5357221
1423803600000|2015-02-13 05:00:00|7989|7932|7874|7873|7989|7982|7859|7857|2879651
1424149200000|2015-02-17 05:00:00|7890|7835|7800|7799|7890|7844|7787|7786|2195744
1424235600000|2015-02-18 05:00:00|7793|7754|7780|7776|7793|7792|7714|7704|2908507
1424322000000|2015-02-19 05:00:00|7817|7774|7711|7710|7834|7832|7702|7701|2161327
1424408400000|2015-02-20 05:00:00|7701|7668|7716|7710|7722|7721|7637|7635|3176094
1424667600000|2015-02-23 05:00:00|7815|7711|7860|7859|7888|7886|7739|7711|5232947
1424754000000|2015-02-24 05:00:00|7888|7823|8042|8039|8079|8078|7828|7823|6042944
1424840400000|2015-02-25 05:00:00|8050|8000|8001|7998|8050|8041|7965|7963|2827045
1424926800000|2015-02-26 05:00:00|8145|7972|8167|8164|8184|8181|7965|7962|5954219
1425013200000|2015-02-27 05:00:00|8184|8127|8309|8303|8377|8374|8108|8107|8067368
1425272400000|2015-03-02 05:00:00|8341|8330|8362|8361|8405|8402|8260|8259|6267149
1425358800000|2015-03-03 05:00:00|8382|8314|8325|8320|8382|8343|8260|8257|5295232
1425445200000|2015-03-04 05:00:00|8445|8263|8304|8300|8445|8325|8233|8227|3657147
1425531600000|2015-03-05 05:00:00|8343|8186|8321|8320|8360|8359|8295|8186|2796509
1425618000000|2015-03-06 05:00:00|8282|8238|8237|8234|8356|8352|8207|8206|4076409
1425873600000|2015-03-09 04:00:00|8235|8211|8351|8348|8354|8353|8234|8211|2938287
1425960000000|2015-03-10 04:00:00|8328|8251|8278|8274|8331|8327|8233|8230|5088096
1426046400000|2015-03-11 04:00:00|8232|8101|8252|8244|8310|8306|8221|8101|3093241
1426132800000|2015-03-12 04:00:00|8313|8309|8426|8424|8440|8439|8280|8277|4658350
1426219200000|2015-03-13 04:00:00|8459|8425|8374|8370|8459|8431|8330|8329|3369768
1426478400000|2015-03-16 04:00:00|8525|8481|8678|8675|8689|8688|8502|8481|8836744
1426564800000|2015-03-17 04:00:00|8689|8651|8626|8623|8689|8658|8586|8583|4906328
1426651200000|2015-03-18 04:00:00|8641|8591|8719|8716|8750|8748|8549|8548|5057167
1426737600000|2015-03-19 04:00:00|8750|8692|8739|8736|8798|8794|8679|8677|4837516
1426824000000|2015-03-20 04:00:00|8778|8751|8801|8788|8876|8873|8743|8742|22931386
1427083200000|2015-03-23 04:00:00|8822|8791|8795|8789|8865|8864|8769|8767|6302266
1427169600000|2015-03-24 04:00:00|8888|8773|8802|8800|8888|8857|8743|8735|3218012
1427256000000|2015-03-25 04:00:00|8774|8608|8592|8591|8821|8820|8555|8547|3772943
1427342400000|2015-03-26 04:00:00|8497|8437|8444|8443|8588|8582|8437|8436|3858457
1427428800000|2015-03-27 04:00:00|8442|8370|8530|8526|8575|8574|8405|8370|3086891
1427688000000|2015-03-30 04:00:00|8548|8522|8601|8597|8622|8621|8470|8452|3927757
1427774400000|2015-03-31 04:00:00|8579|8450|8470|8468|8606|8604|8468|8450|3078234
1427860800000|2015-04-01 04:00:00|8477|8429|8428|8424|8490|8488|8369|8363|4507604
1427947200000|2015-04-02 04:00:00|8476|8324|8597|8593|8611|8610|8412|8324|2522019
1428292800000|2015-04-06 04:00:00|8525|8516|8805|8798|8811|8810|8525|8516|5713415
1428379200000|2015-04-07 04:00:00|8763|8757|8730|8726|8828|8825|8712|8710|3489840
1428465600000|2015-04-08 04:00:00|8827|8658|8769|8767|8845|8838|8701|8658|5081869
1428552000000|2015-04-09 04:00:00|8968|8954|9264|9260|9342|9341|8943|8940|10584633
1428638400000|2015-04-10 04:00:00|9235|9211|9202|9201|9250|9245|9027|9025|5506903
1428897600000|2015-04-13 04:00:00|9185|9172|9174|9171|9274|9273|9150|9124|4087378
1428984000000|2015-04-14 04:00:00|9140|9124|9198|9195|9258|9257|9113|9106|2387160
1429070400000|2015-04-15 04:00:00|9225|9198|9156|9153|9266|9265|9127|9125|3190537
1429156800000|2015-04-16 04:00:00|9142|9060|8955|8951|9142|9090|8909|8908|7025668
1429243200000|2015-04-17 04:00:00|8843|8832|8701|8696|8966|8954|8587|8586|13062010
1429502400000|2015-04-20 04:00:00|8772|8736|8712|8711|8822|8821|8689|8687|5133457
1429588800000|2015-04-21 04:00:00|8750|8728|8711|8707|8825|8824|8692|8691|3856393
1429675200000|2015-04-22 04:00:00|8741|8699|8704|8702|8741|8720|8661|8660|3152023
1429761600000|2015-04-23 04:00:00|8682|8650|8672|8667|8729|8723|8626|8624|2586383
1429848000000|2015-04-24 04:00:00|8726|8651|8598|8596|8726|8696|8584|8583|3724759
1430107200000|2015-04-27 04:00:00|8670|8550|8614|8611|8670|8655|8564|8550|3520102
1430193600000|2015-04-28 04:00:00|8616|8577|8609|8606|8616|8611|8544|8542|2072528
1430280000000|2015-04-29 04:00:00|8561|8523|8458|8455|8584|8579|8426|8424|2875739
1430366400000|2015-04-30 04:00:00|8433|8380|8295|8292|8451|8446|8284|8252|4148192
1430452800000|2015-05-01 04:00:00|8370|8253|8345|8342|8370|8370|8254|8253|1964674
1430712000000|2015-05-04 04:00:00|8390|8378|8414|8411|8470|8466|8349|8338|2102547
1430798400000|2015-05-05 04:00:00|8402|8201|8315|8310|8427|8420|8290|8201|2682496
1430884800000|2015-05-06 04:00:00|8322|8297|8313|8309|8374|8373|8272|8270|2127962
1430971200000|2015-05-07 04:00:00|8309|8200|8425|8422|8524|8522|8290|8200|2916505
1431057600000|2015-05-08 04:00:00|8483|8452|8504|8500|8561|8549|8468|8452|1953425
1431316800000|2015-05-11 04:00:00|8530|8510|8427|8425|8544|8521|8421|8419|2061613
1431403200000|2015-05-12 04:00:00|8469|8377|8420|8417|8492|8491|8329|8328|2227024
1431489600000|2015-05-13 04:00:00|8426|8382|8407|8405|8499|8495|8370|8368|1670038
1431576000000|2015-05-14 04:00:00|8489|8468|8537|8534|8541|8540|8439|8434|2136212
1431662400000|2015-05-15 04:00:00|8577|8458|8648|8643|8657|8656|8554|8458|3002526
1431921600000|2015-05-18 04:00:00|8653|8605|8636|8635|8669|8667|8569|8566|1732238
1432008000000|2015-05-19 04:00:00|8703|8589|8585|8584|8703|8636|8554|8552|2054339
1432094400000|2015-05-20 04:00:00|8611|8559|8492|8488|8611|8583|8468|8466|1921716
1432180800000|2015-05-21 04:00:00|8508|8400|8714|8711|8719|8717|8461|8400|2726845
1432267200000|2015-05-22 04:00:00|8790|8670|8648|8644|8790|8687|8609|8605|1926576
1432612800000|2015-05-26 04:00:00|8689|8655|8556|8553|8689|8667|8486|8485|3419729
1432699200000|2015-05-27 04:00:00|8599|8552|8620|8616|8683|8682|8551|8546|1939363
1432785600000|2015-05-28 04:00:00|8636|8499|8608|8605|8675|8669|8553|8499|1448635
1432872000000|2015-05-29 04:00:00|8578|8481|8586|8584|8690|8688|8554|8481|2003032
1433131200000|2015-06-01 04:00:00|8650|8500|8599|8597|8650|8630|8473|8469|1688494
1433217600000|2015-06-02 04:00:00|8634|8620|8634|8633|8695|8693|8578|8576|2497484
1433304000000|2015-06-03 04:00:00|8650|8632|8583|8582|8712|8708|8567|8566|3078373
1433390400000|2015-06-04 04:00:00|8656|8617|8526|8525|8656|8637|8473|8471|3524778
1433476800000|2015-06-05 04:00:00|8609|8530|8393|8386|8609|8550|8382|8381|2676275
1433736000000|2015-06-08 04:00:00|8400|8341|8329|8324|8412|8410|8295|8289|2328073
1433822400000|2015-06-09 04:00:00|8360|8284|8418|8415|8463|8462|8349|8284|2760150
1433908800000|2015-06-10 04:00:00|8470|8414|8548|8544|8583|8581|8445|8414|2457064
1433995200000|2015-06-11 04:00:00|8601|8554|8583|8579|8620|8617|8551|8550|2784994
1434081600000|2015-06-12 04:00:00|8551|8502|8508|8507|8576|8569|8493|8491|1388966
1434340800000|2015-06-15 04:00:00|8473|8426|8444|8441|8499|8483|8389|8387|2309329
1434427200000|2015-06-16 04:00:00|8447|8410|8591|8586|8594|8591|8434|8410|2353241
1434513600000|2015-06-17 04:00:00|8638|8593|8564|8560|8638|8604|8522|8512|2221653
1434600000000|2015-06-18 04:00:00|8607|8574|8780|8776|8822|8820|8596|8574|3025301
1434686400000|2015-06-19 04:00:00|8821|8781|8855|8851|8938|8936|8769|8762|5659286
1434945600000|2015-06-22 04:00:00|8900|8879|8776|8773|8926|8918|8763|8762|2342594
1435032000000|2015-06-23 04:00:00|8796|8745|8713|8707|8796|8791|8683|8682|2241414
1435118400000|2015-06-24 04:00:00|8725|8686|8617|8612|8725|8692|8596|8595|2090570
1435204800000|2015-06-25 04:00:00|8643|8608|8640|8633|8699|8698|8596|8591|2358116
1435291200000|2015-06-26 04:00:00|8700|8641|8679|8674|8714|8706|8608|8605|4985814
1435550400000|2015-06-29 04:00:00|8600|8584|8431|8427|8619|8615|8427|8426|2443824
1435636800000|2015-06-30 04:00:00|8522|8517|8447|8441|8545|8531|8436|8435|3032986
1435723200000|2015-07-01 04:00:00|8537|8499|8578|8574|8587|8585|8487|8481|2455592
1435809600000|2015-07-02 04:00:00|8796|8582|8583|8580|8796|8628|8565|8564|2495823
1436155200000|2015-07-06 04:00:00|8550|8485|8541|8536|8586|8584|8474|8472|2614451
1436241600000|2015-07-07 04:00:00|8587|8532|8728|8725|8764|8761|8546|8532|3983547
1436328000000|2015-07-08 04:00:00|8712|8681|8593|8589|8713|8697|8544|8541|3498790
1436414400000|2015-07-09 04:00:00|9012|8980|8957|8955|9024|9024|8801|8800|9126787
1436500800000|2015-07-10 04:00:00|9160|9125|9312|9311|9379|9375|9139|9125|6582616
1436760000000|2015-07-13 04:00:00|9384|9357|9452|9448|9490|9489|9309|9300|5352136
1436846400000|2015-07-14 04:00:00|9484|9415|9436|9431|9484|9469|9407|9400|2486288
1436932800000|2015-07-15 04:00:00|9459|9315|9397|9395|9471|9464|9348|9315|2582677
1437019200000|2015-07-16 04:00:00|9520|9479|9612|9607|9622|9621|9445|9437|6117023
1437105600000|2015-07-17 04:00:00|9587|9563|9575|9573|9602|9600|9513|9512|1836733
1437364800000|2015-07-20 04:00:00|9622|9509|9564|9561|9622|9590|9493|9466|1419659
1437451200000|2015-07-21 04:00:00|9591|9433|9570|9566|9591|9584|9497|9433|1818627
1437537600000|2015-07-22 04:00:00|9698|9653|9667|9664|9703|9702|9610|9609|3267760
1437624000000|2015-07-23 04:00:00|9687|9675|9551|9545|9687|9680|9523|9520|1767942
1437710400000|2015-07-24 04:00:00|9570|9550|9515|9511|9595|9593|9489|9487|1925832
1437969600000|2015-07-27 04:00:00|9500|9486|9441|9438|9546|9529|9374|9370|2272214
1438056000000|2015-07-28 04:00:00|9608|9424|9626|9621|9651|9650|9442|9423|2826504
1438142400000|2015-07-29 04:00:00|9564|9558|9659|9653|9727|9725|9564|9558|3182556
1438228800000|2015-07-30 04:00:00|9633|9630|9656|9653|9703|9702|9612|9609|2005454
1438315200000|2015-07-31 04:00:00|9700|9506|9671|9661|9700|9695|9596|9506|2430192
1438574400000|2015-08-03 04:00:00|9647|9610|9593|9588|9647|9629|9507|9505|1906021
1438660800000|2015-08-04 04:00:00|9620|9564|9569|9562|9620|9609|9488|9479|2571671
1438747200000|2015-08-05 04:00:00|9700|9696|9672|9668|9734|9728|9630|9628|2183225
1438833600000|2015-08-06 04:00:00|9700|9521|9374|9373|9700|9687|9366|9365|2684405
1438920000000|2015-08-07 04:00:00|9491|9325|9330|9326|9491|9384|9207|9204|3734597
1439179200000|2015-08-10 04:00:00|9491|9425|9395|9392|9491|9439|9360|9358|2101610
1439265600000|2015-08-11 04:00:00|9380|9332|9297|9296|9410|9409|9242|9240|2444254
1439352000000|2015-08-12 04:00:00|9233|9202|9340|9335|9372|9371|9166|9162|3108234
1439438400000|2015-08-13 04:00:00|9491|9316|9256|9254|9491|9360|9237|9233|3152332
1439524800000|2015-08-14 04:00:00|9467|9225|9210|9209|9467|9276|9182|9181|2097451
1439784000000|2015-08-17 04:00:00|9174|9125|9271|9269|9274|9273|9136|9125|1582487
1439870400000|2015-08-18 04:00:00|9373|9253|9197|9194|9373|9266|9153|9152|2841525
1439956800000|2015-08-19 04:00:00|9201|9110|9142|9141|9228|9223|9080|9077|2196824
1440043200000|2015-08-20 04:00:00|9074|9001|8978|8977|9120|9112|8977|8976|2652393
1440129600000|2015-08-21 04:00:00|8882|8858|8570|8561|8896|8895|8557|8552|6093667
1440388800000|2015-08-24 04:00:00|8299|8186|8228|8227|8496|8495|7646|7600|8662056
1440475200000|2015-08-25 04:00:00|8409|8402|8102|8101|8700|8697|8087|8086|9663699
1440561600000|2015-08-26 04:00:00|8390|8354|8540|8538|8559|8558|8111|8107|6055763
1440648000000|2015-08-27 04:00:00|8684|8591|8784|8783|8831|8830|8595|8591|4409829
1440734400000|2015-08-28 04:00:00|8727|8684|8742|8740|8820|8803|8642|8637|2855607
1440993600000|2015-08-31 04:00:00|8695|8569|8660|8654|8713|8711|8595|8569|3096732
1441080000000|2015-09-01 04:00:00|8442|8379|8610|8603|8714|8711|8422|8379|6300902
1441166400000|2015-09-02 04:00:00|8725|8697|8783|8779|8808|8800|8594|8590|3881452
1441252800000|2015-09-03 04:00:00|8947|8819|8831|8826|8947|8924|8794|8792|3590983
1441339200000|2015-09-04 04:00:00|8727|8680|8743|8739|8800|8797|8654|8638|4428583
1441684800000|2015-09-08 04:00:00|8899|8845|9010|9005|9017|9016|8846|8845|3437024
1441771200000|2015-09-09 04:00:00|9199|9110|8897|8893|9199|9185|8870|8869|3048412
1441857600000|2015-09-10 04:00:00|8929|8809|8940|8935|9017|9013|8867|8809|2938590
1441944000000|2015-09-11 04:00:00|9046|8900|9040|9037|9047|9045|8877|8872|2434417
1442203200000|2015-09-14 04:00:00|9184|9050|9022|9016|9184|9060|8991|8988|2694237
1442289600000|2015-09-15 04:00:00|9099|8964|9092|9089|9124|9122|8943|8940|2412043
1442376000000|2015-09-16 04:00:00|9091|8991|9091|9090|9104|9102|9029|8991|2028139
1442462400000|2015-09-17 04:00:00|9143|9105|8971|8968|9143|9105|8927|8920|2933873
1442548800000|2015-09-18 04:00:00|8882|8790|8669|8656|8882|8862|8626|8619|9679173
1442808000000|2015-09-21 04:00:00|8725|8652|8830|8829|8845|8844|8703|8652|2957458
1442894400000|2015-09-22 04:00:00|8775|8651|8672|8668|8775|8702|8600|8598|3495750
1442980800000|2015-09-23 04:00:00|8994|8602|8745|8743|8994|8759|8653|8601|2010052
1443067200000|2015-09-24 04:00:00|8702|8651|8575|8574|8702|8672|8503|8502|2884585
1443153600000|2015-09-25 04:00:00|8730|8603|8534|8529|8784|8782|8482|8480|4789996
1443412800000|2015-09-28 04:00:00|8509|8504|8263|8262|8550|8542|8197|8195|4144804
1443499200000|2015-09-29 04:00:00|8452|8265|8207|8206|8452|8382|8146|8145|3213760
1443585600000|2015-09-30 04:00:00|8286|8118|8302|8299|8332|8326|8199|8118|2813903
1443672000000|2015-10-01 04:00:00|8448|8361|8464|8462|8478|8477|8264|8260|3701908
1443758400000|2015-10-02 04:00:00|8368|8300|8711|8710|8716|8715|8275|8271|3829626
1444017600000|2015-10-05 04:00:00|8779|8731|8797|8793|8854|8850|8713|8710|4342554
1444104000000|2015-10-06 04:00:00|8898|8632|8413|8407|8898|8748|8366|8362|4810488
1444190400000|2015-10-07 04:00:00|8500|8490|8444|8443|8501|8500|8334|8333|2821059
1444276800000|2015-10-08 04:00:00|8450|8400|8430|8427|8562|8555|8363|8350|2976999
1444363200000|2015-10-09 04:00:00|8625|8264|8537|8535|8625|8551|8377|8264|2892669
1444622400000|2015-10-12 04:00:00|8698|8439|8621|8616|8698|8624|8518|8439|1833607
1444708800000|2015-10-13 04:00:00|8686|8404|8514|8513|8686|8642|8498|8404|1839634
1444795200000|2015-10-14 04:00:00|8519|8501|8405|8399|8549|8538|8346|8345|3197570
1444881600000|2015-10-15 04:00:00|8498|8415|8727|8724|8732|8731|8452|8415|3078251
1444968000000|2015-10-16 04:00:00|8787|8663|8812|8811|8821|8819|8694|8663|3214107
1445227200000|2015-10-19 04:00:00|8869|8752|8850|8845|8869|8855|8778|8752|2979345
1445313600000|2015-10-20 04:00:00|8938|8704|8876|8871|8957|8951|8844|8703|2408020
1445400000000|2015-10-21 04:00:00|8962|8913|8806|8802|8962|8914|8774|8773|3206710
1445486400000|2015-10-22 04:00:00|8799|8794|8866|8860|8927|8922|8786|8784|3715299
1445572800000|2015-10-23 04:00:00|8960|8679|8996|8995|9018|9015|8786|8679|3080920
1445832000000|2015-10-26 04:00:00|9019|9000|8948|8946|9032|9026|8919|8918|2602734
1445918400000|2015-10-27 04:00:00|8923|8700|9529|9516|9574|9570|8922|8700|12435532
1446004800000|2015-10-28 04:00:00|9205|9201|8475|8475|9300|9214|8445|8444|22190608
1446091200000|2015-10-29 04:00:00|8545|8535|8388|8384|8677|8674|8379|8377|8736188
1446177600000|2015-10-30 04:00:00|8387|8315|8473|8467|8497|8495|8252|8250|6893376
1446440400000|2015-11-02 05:00:00|8531|8411|8655|8653|8665|8663|8333|8330|6049074
1446526800000|2015-11-03 05:00:00|8665|8651|8823|8817|8915|8911|8605|8600|6415794
1446613200000|2015-11-04 05:00:00|8905|8825|8749|8748|8905|8830|8608|8606|4194211
1446699600000|2015-11-05 05:00:00|8774|8769|8598|8594|8774|8769|8566|8564|3146000
1446786000000|2015-11-06 05:00:00|8660|8570|8469|8463|8660|8576|8379|8376|5585782
1447045200000|2015-11-09 05:00:00|8467|8420|8348|8344|8467|8427|8246|8243|3673381
1447131600000|2015-11-10 05:00:00|8398|8330|8356|8353|8480|8478|8328|8326|3755660
1447218000000|2015-11-11 05:00:00|8373|8370|8182|8178|8390|8370|8171|8170|5254928
1447304400000|2015-11-12 05:00:00|8225|8102|8045|8040|8225|8170|8016|8014|4999574
1447390800000|2015-11-13 05:00:00|8040|8000|7917|7916|8085|8082|7904|7903|4028663
1447650000000|2015-11-16 05:00:00|7910|7824|8186|8182|8205|8197|7897|7824|5143819
1447736400000|2015-11-17 05:00:00|8233|8153|8301|8295|8375|8374|8202|8153|4071400
1447822800000|2015-11-18 05:00:00|8368|8123|8458|8457|8482|8481|8297|8123|3855936
1447909200000|2015-11-19 05:00:00|8600|8301|8283|8282|8600|8469|8186|8185|3881044
1447995600000|2015-11-20 05:00:00|8350|8315|8185|8179|8358|8328|8168|8165|5227117
1448254800000|2015-11-23 05:00:00|8210|8150|8191|8188|8241|8238|8062|8059|3227188
1448341200000|2015-11-24 05:00:00|8257|8112|8294|8292|8313|8311|8082|8060|4278485
1448427600000|2015-11-25 05:00:00|8342|8290|8342|8338|8400|8398|8300|8290|1788321
1448600400000|2015-11-27 05:00:00|8414|8340|8419|8418|8521|8520|8350|8340|2013641
1448859600000|2015-11-30 05:00:00|8454|8410|8409|8406|8454|8451|8379|8377|2608325
1448946000000|2015-12-01 05:00:00|8474|8380|8399|8398|8474|8466|8337|8336|2493057
1449032400000|2015-12-02 05:00:00|8473|8266|8332|8327|8473|8409|8305|8266|2355327
1449118800000|2015-12-03 05:00:00|8361|8136|8197|8194|8419|8414|8176|8136|3337457
1449205200000|2015-12-04 05:00:00|8380|8208|8461|8459|8475|8473|8205|8200|3716662
1449464400000|2015-12-07 05:00:00|8450|8338|8490|8487|8514|8512|8397|8338|5180843
1449550800000|2015-12-08 05:00:00|8460|8318|8367|8364|8490|8483|8345|8318|4483128
1449637200000|2015-12-09 05:00:00|8383|8221|8337|8334|8401|8396|8237|8221|3569621
1449723600000|2015-12-10 05:00:00|8344|8108|8343|8342|8403|8401|8278|8108|2271807
1449810000000|2015-12-11 05:00:00|8305|8206|8174|8169|8305|8284|8105|8103|3248929
1450069200000|2015-12-14 05:00:00|8195|8168|8258|8254|8290|8284|8116|8113|2831177
1450155600000|2015-12-15 05:00:00|8364|8339|8212|8206|8396|8392|8205|8204|3777332
1450242000000|2015-12-16 05:00:00|8338|8216|8474|8469|8498|8494|8257|8216|3953573
1450328400000|2015-12-17 05:00:00|8531|8402|8336|8331|8533|8531|8331|8329|3199868
1450414800000|2015-12-18 05:00:00|8330|8264|8251|8246|8345|8342|8217|8211|4705638
1450674000000|2015-12-21 05:00:00|8452|8213|8491|8489|8503|8501|8277|8213|3735593
1450760400000|2015-12-22 05:00:00|8524|8336|8601|8600|8634|8632|8424|8336|3995416
1450846800000|2015-12-23 05:00:00|8650|8606|8605|8604|8658|8650|8573|8571|2537119
1450933200000|2015-12-24 05:00:00|8650|8591|8646|8645|8695|8694|8600|8591|1069912
1451278800000|2015-12-28 05:00:00|8789|8590|8585|8583|8789|8637|8544|8542|1856677
1451365200000|2015-12-29 05:00:00|8711|8526|8684|8679|8711|8702|8636|8526|3191151
1451451600000|2015-12-30 05:00:00|8680|8526|8641|8637|8701|8700|8635|8526|1888200
1451538000000|2015-12-31 05:00:00|8733|8440|8516|8513|8733|8602|8479|8440|2114479
1451883600000|2016-01-04 05:00:00|8498|8352|8305|8304|8498|8352|8212|8211|5092282
1451970000000|2016-01-05 05:00:00|8332|8221|8087|8086|8332|8302|8084|8083|5448325
1452056400000|2016-01-06 05:00:00|8056|8000|7963|7962|8127|8121|7943|7942|10104642
1452142800000|2016-01-07 05:00:00|8250|8185|8120|8117|8250|8224|7909|7903|10186148
1452229200000|2016-01-08 05:00:00|8280|8180|8107|8105|8300|8295|8093|8092|7001393
1452488400000|2016-01-11 05:00:00|8199|8029|8101|8100|8235|8231|7988|7986|4444691
1452574800000|2016-01-12 05:00:00|8163|8125|8182|8176|8198|8196|8081|8080|3590899
1452661200000|2016-01-13 05:00:00|8228|8106|8000|7993|8228|8219|7963|7961|4034797
1452747600000|2016-01-14 05:00:00|8088|8000|8188|8186|8274|8272|7982|7978|4641250
1452834000000|2016-01-15 05:00:00|8029|7955|7992|7989|8076|8072|7897|7895|5516208
1453179600000|2016-01-19 05:00:00|8125|8097|8071|8070|8167|8163|7987|7984|4207360
1453266000000|2016-01-20 05:00:00|7998|7913|7946|7941|8022|8021|7704|7700|4220000
1453352400000|2016-01-21 05:00:00|8036|7934|7898|7896|8038|7991|7854|7851|3601031
1453438800000|2016-01-22 05:00:00|8084|7922|8086|8083|8109|8108|7969|7922|3000751
1453698000000|2016-01-25 05:00:00|8054|7941|7875|7868|8094|8084|7857|7856|2794729
1453784400000|2016-01-26 05:00:00|7950|7880|7947|7942|7981|7977|7888|7880|3014064
1453870800000|2016-01-27 05:00:00|8032|7957|7847|7843|8047|8046|7799|7796|2984027
1453957200000|2016-01-28 05:00:00|7928|7866|7761|7757|7928|7888|7666|7662|3948439
1454043600000|2016-01-29 05:00:00|7860|7770|7967|7955|7975|7974|7719|7710|4166864
1454302800000|2016-02-01 05:00:00|7940|7863|8007|8006|8072|8071|7836|7829|4080925
1454389200000|2016-02-02 05:00:00|7994|7835|7801|7796|7994|7915|7773|7770|3638526
1454475600000|2016-02-03 05:00:00|7910|7776|7684|7680|7910|7855|7606|7604|3887687
1454562000000|2016-02-04 05:00:00|7737|7676|7722|7718|7738|7732|7513|7510|4742259
1454648400000|2016-02-05 05:00:00|7741|7602|7521|7516|7741|7737|7480|7479|5452015
1454907600000|2016-02-08 05:00:00|7418|7364|7294|7289|7431|7414|7152|7150|8037699
1454994000000|2016-02-09 05:00:00|7318|7248|7496|7493|7569|7566|7251|7209|5857355
1455080400000|2016-02-10 05:00:00|7578|7564|7603|7600|7754|7750|7509|7500|3585768
1455166800000|2016-02-11 05:00:00|7649|7356|7553|7550|7649|7609|7390|7356|4457474
1455253200000|2016-02-12 05:00:00|7682|7661|7711|7706|7712|7710|7587|7582|3246280
1455598800000|2016-02-16 05:00:00|7819|7725|7656|7649|7822|7816|7619|7617|3861828
1455685200000|2016-02-17 05:00:00|7826|7655|7816|7813|7826|7823|7666|7655|3773148
1455771600000|2016-02-18 05:00:00|7800|7745|7656|7652|7800|7783|7645|7644|3439207
1455858000000|2016-02-19 05:00:00|7675|7650|7759|7754|7760|7759|7603|7588|3697113
1456117200000|2016-02-22 05:00:00|7907|7853|7880|7878|7907|7887|7776|7774|2697367
1456203600000|2016-02-23 05:00:00|7840|7782|7876|7872|7894|7893|7771|7768|3421439
1456290000000|2016-02-24 05:00:00|7955|7786|7943|7942|7955|7942|7797|7786|2897204
1456376400000|2016-02-25 05:00:00|7984|7900|7992|7991|7994|7993|7860|7855|2731385
1456462800000|2016-02-26 05:00:00|8065|7959|7960|7954|8065|8000|7889|7886|3648429
1456722000000|2016-02-29 05:00:00|8037|7886|7893|7890|8037|7993|7880|7877|2628320
1456808400000|2016-03-01 05:00:00|8038|7947|8035|8032|8055|8055|7971|7947|3534127
1456894800000|2016-03-02 05:00:00|8060|8000|7946|7945|8060|8024|7864|7862|3396093
1456981200000|2016-03-03 05:00:00|7958|7860|7994|7990|7998|7997|7834|7832|2240226
1457067600000|2016-03-04 05:00:00|8007|7984|7948|7942|8009|8000|7906|7903|1854969
1457326800000|2016-03-07 05:00:00|8036|7847|7916|7913|8036|8003|7864|7847|3230534
1457413200000|2016-03-08 05:00:00|7939|7860|8041|8039|8146|8145|7876|7860|3136058
1457499600000|2016-03-09 05:00:00|8156|8026|8162|8158|8310|8309|8091|8026|4474834
1457586000000|2016-03-10 05:00:00|8299|8034|8067|8061|8299|8184|7948|7946|3063270
1457672400000|2016-03-11 05:00:00|8144|8090|8142|8138|8158|8157|8083|8081|2231165
1457928000000|2016-03-14 04:00:00|8186|8100|8154|8147|8186|8185|8102|8100|1515392
1458014400000|2016-03-15 04:00:00|8183|8027|8132|8130|8184|8181|8095|8027|1211753
1458100800000|2016-03-16 04:00:00|8116|8052|8212|8208|8230|8222|8094|8052|2544099
1458187200000|2016-03-17 04:00:00|8244|8123|8334|8328|8344|8343|8174|8123|3165880
1458273600000|2016-03-18 04:00:00|8373|8333|8387|8386|8459|8458|8308|8304|4645506
1458532800000|2016-03-21 04:00:00|8397|8344|8356|8355|8407|8404|8350|8344|1542346
1458619200000|2016-03-22 04:00:00|8365|8182|8281|8276|8365|8333|8227|8152|2229917
1458705600000|2016-03-23 04:00:00|8368|8203|8236|8234|8368|8304|8208|8203|1562691
1458792000000|2016-03-24 04:00:00|8274|8172|8233|8229|8274|8234|8172|8171|1697827
1459137600000|2016-03-28 04:00:00|8250|8230|8282|8279|8324|8323|8208|8206|1246418
1459224000000|2016-03-29 04:00:00|8325|8223|8304|8300|8325|8306|8195|8194|2348710
1459310400000|2016-03-30 04:00:00|8375|8330|8365|8362|8386|8385|8303|8302|2286970
1459396800000|2016-03-31 04:00:00|8386|8289|8427|8423|8448|8447|8371|8289|3107871
1459483200000|2016-04-01 04:00:00|8457|8386|8671|8670|8685|8683|8410|8386|5546918
1459742400000|2016-04-04 04:00:00|8700|8630|8636|8626|8700|8678|8483|8481|4558477
1459828800000|2016-04-05 04:00:00|8580|8471|8339|8332|8610|8587|8257|8255|8565192
1459915200000|2016-04-06 04:00:00|8362|8299|8370|8363|8511|8509|8312|8299|6860772
1460001600000|2016-04-07 04:00:00|8340|8334|8129|8126|8354|8351|8121|8120|4911084
1460088000000|2016-04-08 04:00:00|8236|8156|8137|8131|8236|8206|8117|8116|3726920
1460347200000|2016-04-11 04:00:00|8213|8171|8115|8113|8214|8212|8102|8101|2630939
1460433600000|2016-04-12 04:00:00|8194|8110|8133|8131|8194|8169|8091|8090|3258807
1460520000000|2016-04-13 04:00:00|8209|8143|8108|8106|8209|8182|8083|8082|4273076
1460606400000|2016-04-14 04:00:00|8106|8086|8128|8123|8136|8135|8076|8075|3304481
1460692800000|2016-04-15 04:00:00|8183|8125|8152|8151|8185|8183|8115|8111|2374464
1460952000000|2016-04-18 04:00:00|8120|8087|8125|8124|8147|8146|8088|8080|3260121
1461038400000|2016-04-19 04:00:00|8188|8114|8185|8184|8196|8195|8071|8070|4775383
1461124800000|2016-04-20 04:00:00|8277|8139|8112|8110|8277|8210|8108|8107|2238309
1461211200000|2016-04-21 04:00:00|8266|8082|8057|8056|8266|8140|8053|8052|2537100
1461297600000|2016-04-22 04:00:00|8089|8045|8015|8013|8111|8109|7972|7971|2820996
1461556800000|2016-04-25 04:00:00|8014|7917|8041|8039|8041|8039|7973|7917|2398826
1461643200000|2016-04-26 04:00:00|8095|8037|8133|8131|8140|8139|8038|8035|2312300
1461729600000|2016-04-27 04:00:00|8175|8111|8159|8156|8198|8195|8107|8105|3205558
1461816000000|2016-04-28 04:00:00|8133|8110|8035|8034|8138|8135|8016|8015|2150769
1461902400000|2016-04-29 04:00:00|7991|7953|7931|7925|7991|7968|7829|7828|4403068
1462161600000|2016-05-02 04:00:00|7973|7902|8057|8055|8079|8078|7920|7902|2568856
1462248000000|2016-05-03 04:00:00|8045|7951|8150|8144|8192|8191|7975|7951|4499136
1462334400000|2016-05-04 04:00:00|8133|8100|8150|8147|8173|8172|8084|8082|2960020
1462420800000|2016-05-05 04:00:00|8165|8133|8146|8145|8180|8173|8101|8100|1973214
1462507200000|2016-05-06 04:00:00|7889|7876|7943|7942|7950|7949|7825|7823|9598764
1462766400000|2016-05-09 04:00:00|7960|7905|8094|8090|8131|8130|7949|7905|5376064
1462852800000|2016-05-10 04:00:00|8139|8096|8093|8089|8139|8124|8070|8064|2587315
1462939200000|2016-05-11 04:00:00|8129|8055|8026|8022|8129|8075|7943|7942|4379699
1463025600000|2016-05-12 04:00:00|8050|8005|7992|7986|8058|8050|7969|7966|2540655
1463112000000|2016-05-13 04:00:00|8000|7921|7862|7859|8004|7999|7856|7855|3556973
1463371200000|2016-05-16 04:00:00|7860|7815|7886|7883|7924|7922|7802|7800|4004973
1463457600000|2016-05-17 04:00:00|7784|7766|7648|7647|7799|7798|7648|7647|6268597
1463544000000|2016-05-18 04:00:00|7649|7615|7654|7652|7702|7701|7588|7584|5085035
1463630400000|2016-05-19 04:00:00|7732|7601|7622|7620|7732|7681|7574|7573|2397908
1463716800000|2016-05-20 04:00:00|7697|7621|7722|7720|7753|7752|7630|7621|5157419
1463976000000|2016-05-23 04:00:00|7751|7702|7655|7649|7751|7725|7641|7640|3253678
1464062400000|2016-05-24 04:00:00|7700|7671|7715|7713|7765|7763|7688|7671|3405565
1464148800000|2016-05-25 04:00:00|7755|7720|7762|7759|7793|7792|7720|7710|3335128
1464235200000|2016-05-26 04:00:00|7769|7729|7678|7677|7769|7750|7675|7674|2708795
1464321600000|2016-05-27 04:00:00|7725|7708|7700|7699|7725|7715|7656|7654|2200934
1464667200000|2016-05-31 04:00:00|7733|7691|7741|7740|7759|7758|7665|7663|3554208
1464753600000|2016-06-01 04:00:00|7770|7666|7810|7809|7822|7821|7730|7666|3128828
1464840000000|2016-06-02 04:00:00|7889|7760|7911|7909|7950|7949|7803|7760|3602490
1464926400000|2016-06-03 04:00:00|7914|7876|7868|7867|7914|7901|7816|7815|1741572
1465185600000|2016-06-06 04:00:00|7925|7746|7867|7866|7925|7920|7841|7746|1877884
1465272000000|2016-06-07 04:00:00|7920|7845|7913|7911|7999|7998|7909|7845|2305197
1465358400000|2016-06-08 04:00:00|7980|7838|7944|7941|7980|7970|7901|7838|2248259
1465444800000|2016-06-09 04:00:00|8000|7938|7901|7900|8000|7975|7866|7865|1937695
1465531200000|2016-06-10 04:00:00|7945|7818|8250|8247|8348|8346|7882|7818|9577953
1465790400000|2016-06-13 04:00:00|8298|8209|8437|8436|8445|8443|8209|8206|7474717
1465876800000|2016-06-14 04:00:00|8420|8383|8434|8433|8445|8443|8265|8262|5692649
1465963200000|2016-06-15 04:00:00|8498|8322|8324|8315|8498|8487|8311|8309|4465545
1466049600000|2016-06-16 04:00:00|8200|8181|8317|8311|8334|8330|8149|8128|3185973
1466136000000|2016-06-17 04:00:00|8362|8315|8266|8264|8362|8327|8180|8179|5048328
1466395200000|2016-06-20 04:00:00|8346|8338|8296|8293|8446|8442|8277|8276|4477943
1466481600000|2016-06-21 04:00:00|8312|8190|8321|8316|8340|8337|8287|8190|2990536
1466568000000|2016-06-22 04:00:00|8312|8282|8377|8373|8380|8379|8293|8282|4276350
1466654400000|2016-06-23 04:00:00|8456|8366|8506|8504|8509|8508|8372|8366|3581005
1466740800000|2016-06-24 04:00:00|8263|8170|8181|8174|8298|8285|8150|8150|8275834
1467000000000|2016-06-27 04:00:00|8115|8100|7939|7938|8145|8111|7902|7901|5445641
1467086400000|2016-06-28 04:00:00|8015|7950|7989|7981|8015|7988|7900|7899|4212825
1467172800000|2016-06-29 04:00:00|8035|8001|8322|8319|8334|8333|8028|8001|5478044
1467259200000|2016-06-30 04:00:00|8412|8281|8329|8324|8412|8340|8221|8220|4906858
1467345600000|2016-07-01 04:00:00|8372|8264|8306|8305|8392|8391|8286|8264|3992457
1467691200000|2016-07-05 04:00:00|8300|8228|8353|8346|8497|8495|8280|8228|6432809
1467777600000|2016-07-06 04:00:00|8300|8200|8158|8155|8300|8259|8058|8057|9092139
1467864000000|2016-07-07 04:00:00|8197|8080|8050|8047|8197|8196|8039|8038|4862311
1467950400000|2016-07-08 04:00:00|8112|8064|8182|8178|8182|8179|8064|8063|5326688
1468209600000|2016-07-11 04:00:00|8189|8180|8202|8200|8232|8230|8174|8167|2969403
1468296000000|2016-07-12 04:00:00|8200|8175|8122|8119|8263|8262|8106|8105|4559136
1468382400000|2016-07-13 04:00:00|8187|8120|8179|8177|8223|8222|8126|8120|4172038
1468468800000|2016-07-14 04:00:00|8290|8233|8379|8378|8419|8418|8260|8233|6057238
1468555200000|2016-07-15 04:00:00|8445|8384|8253|8249|8445|8411|8226|8225|5544096
1468814400000|2016-07-18 04:00:00|8260|8209|8280|8276|8357|8355|8236|8209|3328921
1468900800000|2016-07-19 04:00:00|8445|8206|8225|8218|8445|8313|8199|8197|4425374
1468987200000|2016-07-20 04:00:00|8250|8225|8255|8250|8266|8262|8220|8210|4315046
1469073600000|2016-07-21 04:00:00|8296|8240|8171|8170|8296|8272|8150|8149|2111347
1469160000000|2016-07-22 04:00:00|8268|8164|8135|8132|8268|8226|8124|8123|2841084
1469419200000|2016-07-25 04:00:00|8244|8135|8159|8157|8244|8159|8085|8078|2897243
1469505600000|2016-07-26 04:00:00|8154|8088|8134|8132|8235|8234|8111|8088|2387475
1469592000000|2016-07-27 04:00:00|8060|8051|7994|7991|8060|8057|7960|7954|8049320
1469678400000|2016-07-28 04:00:00|8012|7970|7950|7946|8012|7990|7905|7904|3463160
1469764800000|2016-07-29 04:00:00|7975|7944|7928|7921|7975|7953|7880|7879|3190559
1470024000000|2016-08-01 04:00:00|7940|7881|7927|7926|7950|7949|7806|7805|3431272
1470110400000|2016-08-02 04:00:00|7980|7934|7896|7893|8020|8014|7843|7842|3393473
1470196800000|2016-08-03 04:00:00|7912|7838|7961|7958|8003|8002|7885|7838|3191143
1470283200000|2016-08-04 04:00:00|8030|7980|7986|7984|8030|8028|7967|7966|2651611
1470369600000|2016-08-05 04:00:00|8025|7981|8053|8051|8130|8128|8006|7981|3048930
1470628800000|2016-08-08 04:00:00|8111|8048|8065|8062|8111|8079|8036|8030|2771581
1470715200000|2016-08-09 04:00:00|8200|8011|8089|8088|8200|8116|8051|8011|2776759
1470801600000|2016-08-10 04:00:00|8150|8100|8254|8250|8291|8289|8118|8100|7160850
1470888000000|2016-08-11 04:00:00|8320|8239|8292|8290|8323|8321|8240|8239|5220554
1470974400000|2016-08-12 04:00:00|8334|8269|8332|8331|8336|8335|8255|8250|2815512
1471233600000|2016-08-15 04:00:00|8350|8239|8363|8359|8388|8387|8271|8239|3190448
1471320000000|2016-08-16 04:00:00|8340|8330|8280|8278|8362|8339|8277|8276|2960099
1471406400000|2016-08-17 04:00:00|8277|8162|8253|8252|8290|8284|8174|8162|3134287
1471492800000|2016-08-18 04:00:00|8288|8176|8265|8262|8297|8291|8204|8176|2305079
1471579200000|2016-08-19 04:00:00|8261|8201|8260|8259|8283|8282|8202|8201|2003872
1471838400000|2016-08-22 04:00:00|8285|8235|8276|8273|8300|8299|8223|8222|2261440
1471924800000|2016-08-23 04:00:00|8350|8252|8238|8235|8350|8303|8227|8226|1478847
1472011200000|2016-08-24 04:00:00|8222|8181|8150|8147|8245|8234|8126|8124|3040924
1472097600000|2016-08-25 04:00:00|8250|8046|8018|8015|8250|8146|7981|7980|3749532
1472184000000|2016-08-26 04:00:00|8043|7905|7940|7938|8043|8035|7852|7851|5383124
1472443200000|2016-08-29 04:00:00|8117|7980|8037|8034|8117|8083|7972|7971|2987799
1472529600000|2016-08-30 04:00:00|8042|7987|8054|8052|8055|8054|7998|7987|2406904
1472616000000|2016-08-31 04:00:00|8055|8025|8072|8069|8085|8082|8037|8022|2814597
1472702400000|2016-09-01 04:00:00|8108|8055|8154|8151|8172|8169|8066|8055|2602308
1472788800000|2016-09-02 04:00:00|8196|8161|8226|8221|8226|8224|8172|8161|2581239
1473134400000|2016-09-06 04:00:00|8251|8200|8165|8163|8251|8204|8121|8120|3193185
1473220800000|2016-09-07 04:00:00|8200|8175|8289|8288|8306|8305|8147|8139|2640195
1473307200000|2016-09-08 04:00:00|8400|8310|8468|8467|8509|8508|8299|8285|7734843
1473393600000|2016-09-09 04:00:00|8400|8263|8293|8290|8425|8423|8277|8263|6073087
1473652800000|2016-09-12 04:00:00|8300|8245|8359|8356|8374|8373|8267|8245|3642474
1473739200000|2016-09-13 04:00:00|8343|8266|8225|8222|8355|8307|8198|8197|3008607
1473825600000|2016-09-14 04:00:00|8250|8206|8098|8095|8250|8243|8071|8070|3976375
1473912000000|2016-09-15 04:00:00|8086|8037|8141|8139|8167|8165|8076|8037|4657166
1473998400000|2016-09-16 04:00:00|8072|8050|8140|8136|8170|8169|8036|8035|6715608
1474257600000|2016-09-19 04:00:00|8210|8143|8081|8078|8210|8181|8046|8043|3211578
1474344000000|2016-09-20 04:00:00|8113|8067|8064|8060|8132|8125|8063|8060|2137123
1474430400000|2016-09-21 04:00:00|8098|8064|8059|8055|8100|8092|7966|7965|3697430
1474516800000|2016-09-22 04:00:00|8185|8089|8240|8238|8271|8270|8105|8089|5804696
1474603200000|2016-09-23 04:00:00|8259|8225|8208|8204|8260|8253|8205|8203|2178460
1474862400000|2016-09-26 04:00:00|8200|8159|8069|8063|8200|8179|8057|8056|2513871
1474948800000|2016-09-27 04:00:00|8138|8005|8099|8096|8153|8151|8055|8005|2560890
1475035200000|2016-09-28 04:00:00|8126|8097|8067|8063|8151|8139|8016|8015|2528195
1475121600000|2016-09-29 04:00:00|8066|8033|7922|7917|8071|8063|7890|7889|3212769
1475208000000|2016-09-30 04:00:00|7956|7921|8065|8058|8092|8091|7904|7902|3763221
1475467200000|2016-10-03 04:00:00|8062|8042|8039|8034|8069|8066|8003|8002|1908365
1475553600000|2016-10-04 04:00:00|8045|8038|8025|8023|8150|8147|8003|8002|2760949
1475640000000|2016-10-05 04:00:00|8072|8020|8053|8050|8090|8089|8018|8017|1967868
1475726400000|2016-10-06 04:00:00|8069|8040|8030|8028|8069|8044|7975|7974|3141913
1475812800000|2016-10-07 04:00:00|8064|7944|7988|7985|8083|8070|7926|7925|2501704
1476072000000|2016-10-10 04:00:00|8000|7980|7967|7964|8021|8008|7939|7938|2374361
1476158400000|2016-10-11 04:00:00|7999|7944|7808|7804|7999|7944|7780|7779|4811102
1476244800000|2016-10-12 04:00:00|7829|7767|7834|7833|7893|7892|7787|7767|3052422
1476331200000|2016-10-13 04:00:00|7785|7781|7820|7817|7863|7862|7781|7770|2668878
1476417600000|2016-10-14 04:00:00|7870|7830|7835|7831|7870|7858|7796|7793|2217557
1476676800000|2016-10-17 04:00:00|7961|7945|7803|7801|7974|7962|7784|7783|3088740
1476763200000|2016-10-18 04:00:00|7884|7848|7809|7805|7890|7887|7800|7799|2585920
1476849600000|2016-10-19 04:00:00|7808|7801|7720|7717|7808|7801|7633|7625|5221272
1476936000000|2016-10-20 04:00:00|7875|7836|8104|8101|8130|8129|7871|7836|10027057
1477022400000|2016-10-21 04:00:00|8096|8064|8160|8155|8162|8160|8029|8027|3746337
1477281600000|2016-10-24 04:00:00|8190|8150|8312|8309|8335|8334|8165|8150|4165568
1477368000000|2016-10-25 04:00:00|8361|8291|8245|8243|8361|8320|8219|8218|2928900
1477454400000|2016-10-26 04:00:00|8298|8153|8230|8229|8298|8296|8199|8153|2678493
1477540800000|2016-10-27 04:00:00|8325|8181|8218|8216|8325|8268|8182|8180|2222225
1477627200000|2016-10-28 04:00:00|8042|8018|8110|8107|8115|8114|7935|7933|7205960
1477886400000|2016-10-31 04:00:00|8152|8147|8273|8272|8280|8279|8147|8131|3030921
1477972800000|2016-11-01 04:00:00|8227|8198|8252|8246|8273|8271|8191|8190|4462498
1478059200000|2016-11-02 04:00:00|8139|8130|8195|8191|8228|8228|8130|8125|8794557
1478145600000|2016-11-03 04:00:00|8235|8194|8081|8077|8246|8246|8069|8068|4008542
1478232000000|2016-11-04 04:00:00|8086|8007|8036|8032|8128|8126|8035|8007|6234962
1478494800000|2016-11-07 05:00:00|8165|8134|8145|8143|8182|8182|8105|8096|3649478
1478581200000|2016-11-08 05:00:00|7845|7803|8009|8008|8055|8054|7707|7702|10622645
1478667600000|2016-11-09 05:00:00|7948|7925|8154|8146|8221|8220|7943|7919|6385640
1478754000000|2016-11-10 05:00:00|8223|8200|8087|8079|8233|8228|7985|7982|4458962
1478840400000|2016-11-11 05:00:00|8086|8072|8107|8104|8112|8112|7990|7987|3359470
1479099600000|2016-11-14 05:00:00|8138|8108|8176|8171|8189|8188|8084|8078|3709292
1479186000000|2016-11-15 05:00:00|8188|8140|8328|8326|8334|8333|8138|8137|4511535
1479272400000|2016-11-16 05:00:00|8333|8300|8324|8319|8336|8334|8245|8244|3243959
1479358800000|2016-11-17 05:00:00|8325|8260|8400|8398|8411|8410|8231|8220|3125108
1479445200000|2016-11-18 05:00:00|8395|8349|8327|8324|8395|8366|8257|8255|3460416
1479704400000|2016-11-21 05:00:00|8369|8315|8445|8441|8451|8450|8315|8300|2486282
1479790800000|2016-11-22 05:00:00|8500|8440|8392|8386|8500|8468|8377|8376|2563010
1479877200000|2016-11-23 05:00:00|8395|8301|8405|8402|8416|8414|8360|8301|2434157
1480050000000|2016-11-25 05:00:00|8462|8395|8443|8437|8462|8452|8401|8395|1258897
1480309200000|2016-11-28 05:00:00|8430|8408|8538|8534|8557|8556|8414|8401|3301048
1480395600000|2016-11-29 05:00:00|8522|8498|8556|8553|8627|8625|8470|8465|3102422
1480482000000|2016-11-30 05:00:00|8569|8557|8477|8472|8584|8557|8442|8440|5252061
1480568400000|2016-12-01 05:00:00|8483|8450|8422|8418|8506|8503|8370|8369|3360609
1480654800000|2016-12-02 05:00:00|8440|8370|8511|8508|8545|8543|8395|8370|3342893
1480914000000|2016-12-05 05:00:00|8515|8511|8500|8495|8528|8527|8464|8461|2389045
1481000400000|2016-12-06 05:00:00|8510|8481|8472|8468|8510|8497|8430|8428|2447908
1481086800000|2016-12-07 05:00:00|8445|8412|8500|8492|8504|8503|8407|8401|4277487
1481173200000|2016-12-08 05:00:00|8508|8470|8428|8426|8523|8521|8384|8380|2644848
1481259600000|2016-12-09 05:00:00|8478|8372|8643|8638|8668|8667|8464|8372|2963637
1481518800000|2016-12-12 05:00:00|8665|8570|8665|8661|8691|8690|8605|8570|1857138
1481605200000|2016-12-13 05:00:00|8684|8466|8775|8771|8795|8793|8636|8466|2855146
1481691600000|2016-12-14 05:00:00|8778|8760|8581|8574|8800|8799|8554|8552|4275208
1481778000000|2016-12-15 05:00:00|8646|8572|8572|8567|8646|8630|8502|8501|2966756
1481864400000|2016-12-16 05:00:00|8618|8578|8617|8607|8723|8715|8586|8578|5145298
1482123600000|2016-12-19 05:00:00|8639|8614|8609|8604|8649|8643|8560|8558|2564657
1482210000000|2016-12-20 05:00:00|8715|8699|8630|8627|8743|8740|8592|8588|3744038
1482296400000|2016-12-21 05:00:00|8628|8600|8585|8584|8647|8640|8573|8570|1403785
1482382800000|2016-12-22 05:00:00|8584|8542|8429|8425|8584|8554|8391|8390|3189878
1482469200000|2016-12-23 05:00:00|8450|8418|8428|8427|8478|8477|8375|8371|1650751
1482814800000|2016-12-27 05:00:00|8450|8428|8449|8445|8530|8525|8424|8416|2373193
1482901200000|2016-12-28 05:00:00|8484|8451|8361|8356|8484|8451|8344|8341|3422432
1482987600000|2016-12-29 05:00:00|8474|8347|8350|8346|8474|8383|8318|8316|3291746
1483074000000|2016-12-30 05:00:00|8400|8350|8279|8276|8400|8357|8243|8242|2735866
1483419600000|2017-01-03 05:00:00|8340|8311|8296|8293|8340|8335|8231|8228|4299819
1483506000000|2017-01-04 05:00:00|8329|8288|8310|8288|8350|8348|8279|8277|3548261
1483592400000|2017-01-05 05:00:00|8320|8261|8310|8302|8338|8336|8033|8031|6232350
1483678800000|2017-01-06 05:00:00|8309|8280|8313|8306|8369|8367|8248|8244|2978439
1483938000000|2017-01-09 05:00:00|8284|8280|8255|8253|8298|8284|8196|8195|2500913
1484024400000|2017-01-10 05:00:00|8372|8241|8268|8266|8372|8290|8202|8200|2308802
1484110800000|2017-01-11 05:00:00|8302|8295|8445|8438|8527|8525|8302|8295|5632952
1484197200000|2017-01-12 05:00:00|8421|8411|8394|8389|8428|8425|8335|8333|2798849
1484283600000|2017-01-13 05:00:00|8426|8375|8382|8381|8426|8409|8338|8336|2269178
1484629200000|2017-01-17 05:00:00|8375|8350|8424|8420|8455|8454|8362|8350|2389161
1484715600000|2017-01-18 05:00:00|8440|8398|8414|8407|8440|8438|8364|8362|2465361
1484802000000|2017-01-19 05:00:00|8440|8374|8350|8349|8440|8407|8334|8333|2004747
1484888400000|2017-01-20 05:00:00|8413|8339|8172|8170|8448|8445|8104|8101|10263521
1485147600000|2017-01-23 05:00:00|8185|8122|8158|8154|8251|8247|8135|8122|3233818
1485234000000|2017-01-24 05:00:00|8193|8142|8123|8121|8193|8179|8063|8062|3757379
1485320400000|2017-01-25 05:00:00|8150|8133|8203|8202|8233|8232|8135|8130|4426805
1485406800000|2017-01-26 05:00:00|8256|8167|8126|8123|8256|8225|8122|8121|2203747
1485493200000|2017-01-27 05:00:00|8161|8050|8152|8150|8229|8225|8075|8050|4185026
1485752400000|2017-01-30 05:00:00|8287|8208|8148|8147|8298|8221|8105|8103|3577666
1485838800000|2017-01-31 05:00:00|8143|8010|8193|8189|8195|8193|8111|8010|2801686
1485925200000|2017-02-01 05:00:00|8120|8081|8106|8102|8185|8159|8017|8016|3886066
1486011600000|2017-02-02 05:00:00|8110|8082|8061|8058|8110|8102|8022|8021|2877000
1486098000000|2017-02-03 05:00:00|8125|8111|8047|8044|8125|8122|8040|8039|2499142
1486357200000|2017-02-06 05:00:00|8070|8050|8081|8080|8140|8139|8048|8046|2512770
1486443600000|2017-02-07 05:00:00|8108|8068|8144|8141|8155|8153|8039|8035|3142735
1486530000000|2017-02-08 05:00:00|8168|8118|8153|8150|8169|8165|8073|8072|2144397
1486616400000|2017-02-09 05:00:00|8195|8166|8238|8235|8256|8255|8140|8138|2530815
1486702800000|2017-02-10 05:00:00|8237|8225|8334|8331|8346|8345|8199|8195|3857622
1486962000000|2017-02-13 05:00:00|8365|8348|8344|8341|8365|8362|8268|8265|2319870
1487048400000|2017-02-14 05:00:00|8368|8323|8380|8377|8388|8387|8306|8305|2348080
1487134800000|2017-02-15 05:00:00|8375|8344|8424|8418|8439|8438|8374|8344|2232030
1487221200000|2017-02-16 05:00:00|8421|8400|8566|8563|8612|8608|8408|8400|5109947
1487307600000|2017-02-17 05:00:00|8604|8549|8587|8583|8611|8610|8537|8536|3225961
1487653200000|2017-02-21 05:00:00|8641|8600|8643|8636|8714|8712|8591|8587|2934315
1487739600000|2017-02-22 05:00:00|8652|8610|8630|8627|8658|8656|8590|8589|2458243
1487826000000|2017-02-23 05:00:00|8650|8635|8703|8698|8783|8781|8636|8628|2596139
1487912400000|2017-02-24 05:00:00|8725|8502|8764|8757|8764|8761|8676|8502|2405835
1488171600000|2017-02-27 05:00:00|8747|8720|8723|8720|8758|8756|8707|8705|1624214
1488258000000|2017-02-28 05:00:00|8761|8669|8640|8634|8761|8706|8561|8556|3080806
1488344400000|2017-03-01 05:00:00|8700|8680|8678|8675|8719|8714|8648|8638|2648746
1488430800000|2017-03-02 05:00:00|8689|8634|8675|8669|8703|8702|8632|8631|2631746
1488517200000|2017-03-03 05:00:00|8674|8656|8590|8585|8691|8685|8524|8523|2704494
1488776400000|2017-03-06 05:00:00|8588|8536|8590|8587|8644|8642|8540|8536|1996974
1488862800000|2017-03-07 05:00:00|8563|8540|8600|8597|8633|8631|8540|8535|1764903
1488949200000|2017-03-08 05:00:00|8626|8400|8517|8515|8626|8589|8512|8400|2380981
1489035600000|2017-03-09 05:00:00|8546|8400|8533|8529|8582|8581|8446|8400|2126129
1489122000000|2017-03-10 05:00:00|8600|8550|8565|8560|8606|8605|8534|8530|2040805
1489377600000|2017-03-13 04:00:00|8624|8407|8561|8558|8624|8576|8516|8407|2026514
1489464000000|2017-03-14 04:00:00|8550|8526|8540|8537|8561|8549|8464|8463|2463013
1489550400000|2017-03-15 04:00:00|8571|8403|8582|8573|8596|8594|8471|8403|3310238
1489636800000|2017-03-16 04:00:00|8591|8537|8571|8564|8605|8604|8526|8514|2930797
1489723200000|2017-03-17 04:00:00|8627|8598|8599|8580|8627|8614|8509|8500|4610769
1489982400000|2017-03-20 04:00:00|8632|8575|8464|8461|8632|8576|8456|8454|2904153
1490068800000|2017-03-21 04:00:00|8539|8466|8323|8319|8539|8484|8278|8277|4353118
1490155200000|2017-03-22 04:00:00|8364|8344|8303|8298|8392|8379|8257|8255|4004396
1490241600000|2017-03-23 04:00:00|8366|8269|8298|8295|8366|8347|8261|8258|2088235
1490328000000|2017-03-24 04:00:00|8336|8224|8303|8297|8336|8322|8262|8224|1745088
1490587200000|2017-03-27 04:00:00|8280|8274|8356|8354|8363|8361|8261|8255|2078514
1490673600000|2017-03-28 04:00:00|8340|8317|8376|8373|8402|8401|8312|8310|2364496
1490760000000|2017-03-29 04:00:00|8374|8350|8378|8376|8395|8386|8332|8331|1623352
1490846400000|2017-03-30 04:00:00|8383|8341|8331|8328|8383|8369|8312|8309|2120662
1490932800000|2017-03-31 04:00:00|8311|8305|8312|8303|8370|8368|8305|8303|2517376
1491192000000|2017-04-03 04:00:00|8339|8298|8297|8294|8375|8371|8281|8280|2887027
1491278400000|2017-04-04 04:00:00|8290|8284|8254|8245|8375|8360|8241|8238|2865744
1491364800000|2017-04-05 04:00:00|8309|8296|8120|8114|8310|8309|8030|8029|11085894
1491451200000|2017-04-06 04:00:00|8170|8098|8167|8164|8192|8191|8109|8098|4017838
1491537600000|2017-04-07 04:00:00|8190|8132|8237|8231|8294|8293|8166|8132|5021796
1491796800000|2017-04-10 04:00:00|8233|8215|8253|8250|8284|8280|8212|8210|3384900
1491883200000|2017-04-11 04:00:00|8299|8210|8270|8267|8299|8277|8209|8208|2949905
1491969600000|2017-04-12 04:00:00|8239|8226|8258|8256|8284|8283|8231|8226|2589613
1492056000000|2017-04-13 04:00:00|8288|8262|8252|8248|8319|8317|8237|8234|2334608
1492401600000|2017-04-17 04:00:00|8303|8250|8314|8309|8317|8316|8256|8250|1595915
1492488000000|2017-04-18 04:00:00|8258|8253|8284|8282|8306|8304|8252|8251|2530903
1492574400000|2017-04-19 04:00:00|8326|8265|8352|8351|8400|8399|8300|8265|3983418
1492660800000|2017-04-20 04:00:00|8389|8348|8416|8413|8466|8465|8349|8344|3653563
1492747200000|2017-04-21 04:00:00|8456|8360|8405|8400|8462|8460|8392|8360|3309499
1493006400000|2017-04-24 04:00:00|8487|8476|8429|8427|8495|8486|8416|8415|4554108
1493092800000|2017-04-25 04:00:00|8496|8428|8594|8592|8613|8612|8436|8424|5954574
1493179200000|2017-04-26 04:00:00|8639|8582|8593|8589|8639|8635|8553|8545|3064879
1493265600000|2017-04-27 04:00:00|8592|8562|8594|8588|8625|8615|8563|8562|2482725
1493352000000|2017-04-28 04:00:00|8599|8590|8656|8652|8662|8661|8550|8545|3120178
1493611200000|2017-05-01 04:00:00|8640|8636|8647|8643|8687|8686|8632|8630|2698120
1493697600000|2017-05-02 04:00:00|8673|8652|8582|8578|8688|8686|8568|8567|3186581
1493784000000|2017-05-03 04:00:00|8623|8538|8581|8576|8623|8609|8552|8538|2952959
1493870400000|2017-05-04 04:00:00|8611|8555|8606|8603|8628|8626|8572|8555|3253969
1493956800000|2017-05-05 04:00:00|8649|8606|8592|8586|8649|8624|8528|8527|2920475
1494216000000|2017-05-08 04:00:00|8570|8552|8586|8581|8600|8598|8538|8536|2525519
1494302400000|2017-05-09 04:00:00|8588|8526|8598|8595|8643|8642|8569|8526|2460393
1494388800000|2017-05-10 04:00:00|8596|8565|8562|8561|8596|8588|8551|8550|1387112
1494475200000|2017-05-11 04:00:00|8554|8488|8550|8548|8578|8577|8510|8488|3361005
1494561600000|2017-05-12 04:00:00|8561|8505|8524|8523|8561|8549|8486|8485|2120535
1494820800000|2017-05-15 04:00:00|8599|8521|8498|8494|8599|8526|8451|8450|3003759
1494907200000|2017-05-16 04:00:00|8530|8326|8452|8449|8530|8496|8428|8324|2168795
1494993600000|2017-05-17 04:00:00|8343|8307|8176|8171|8343|8326|8112|8111|6505928
1495080000000|2017-05-18 04:00:00|8226|8169|8146|8142|8240|8239|8139|8138|3790974
1495166400000|2017-05-19 04:00:00|8250|8160|8061|8058|8250|8160|8058|8057|4783955
1495425600000|2017-05-22 04:00:00|8095|8061|8137|8133|8144|8143|8023|8018|5176446
1495512000000|2017-05-23 04:00:00|8178|8169|8124|8121|8178|8169|8124|8121|2593809
1495598400000|2017-05-24 04:00:00|8147|8098|8058|8057|8148|8139|8032|8031|2869595
1495684800000|2017-05-25 04:00:00|8091|8067|8075|8074|8127|8126|8052|8050|3430665
1495771200000|2017-05-26 04:00:00|8121|8070|8127|8123|8127|8125|8066|8063|2414531
1496116800000|2017-05-30 04:00:00|8129|8070|8020|8016|8129|8110|8015|8013|3105852
1496203200000|2017-05-31 04:00:00|8030|8028|8102|8101|8103|8101|8030|8016|3095270
1496289600000|2017-06-01 04:00:00|8148|8112|8218|8212|8221|8220|8101|8100|3320874
1496376000000|2017-06-02 04:00:00|8423|8200|8310|8309|8423|8312|8229|8200|3032431
1496635200000|2017-06-05 04:00:00|8326|8301|8339|8336|8351|8350|8273|8270|2414012
1496721600000|2017-06-06 04:00:00|8335|8247|8145|8144|8335|8306|8108|8107|4818909
1496808000000|2017-06-07 04:00:00|8200|8120|8146|8143|8200|8165|8076|8075|4991106
1496894400000|2017-06-08 04:00:00|8187|8120|8148|8147|8205|8204|8138|8120|2265500
1496980800000|2017-06-09 04:00:00|8186|8127|8097|8096|8186|8157|8056|8055|3608518
1497240000000|2017-06-12 04:00:00|8121|8020|8182|8181|8260|8258|8118|8020|3703121
1497326400000|2017-06-13 04:00:00|8135|8080|8181|8180|8189|8188|8098|8076|2331511
1497412800000|2017-06-14 04:00:00|8237|8176|8289|8288|8307|8306|8177|8169|3620259
1497499200000|2017-06-15 04:00:00|8261|8201|8257|8256|8287|8286|8124|8123|3918807
1497585600000|2017-06-16 04:00:00|8145|8118|7844|7843|8149|8145|7736|7735|11677837
1497844800000|2017-06-19 04:00:00|7911|7850|7981|7977|7984|7983|7809|7805|6874445
1497931200000|2017-06-20 04:00:00|8000|7981|7829|7828|8000|7981|7813|7812|4468737
1498017600000|2017-06-21 04:00:00|7830|7806|7810|7809|7864|7861|7773|7772.1|4280528
1498104000000|2017-06-22 04:00:00|7848|7799|7636|7635|7848|7817|7632|7631|6394383
1498190400000|2017-06-23 04:00:00|7648|7636|7635|7633|7651|7649|7518|7517|8315333
1498449600000|2017-06-26 04:00:00|7683|7632|7753|7752|7794|7791|7642|7632|5534143
1498536000000|2017-06-27 04:00:00|7770|7716|7733|7729|7813|7812|7711|7708|5379707
1498622400000|2017-06-28 04:00:00|7909|7732|7709|7708|7909|7812|7684|7683|5347935
1498708800000|2017-06-29 04:00:00|8138|8100|7837|7836|8138|8130|7638|7634|12753682
1498795200000|2017-06-30 04:00:00|7965|7940|7831|7826|7965|7950|7715|7714|6138796
1499054400000|2017-07-03 04:00:00|7875|7852|7815|7810|7882|7879|7802|7801|2084485
1499227200000|2017-07-05 04:00:00|7831|7809|7867|7865|7896|7895|7819|7809|5698388
1499313600000|2017-07-06 04:00:00|7849|7830|7774|7772|7850|7832|7766|7759|5254572
1499400000000|2017-07-07 04:00:00|7790|7773|7751|7746|7814|7813|7693|7692|5373126
1499659200000|2017-07-10 04:00:00|7750|7747|7716|7713|7759|7753|7685|7684|4239511
1499745600000|2017-07-11 04:00:00|7714|7691|7729|7725|7752|7751|7679|7678|4152561
1499832000000|2017-07-12 04:00:00|7782|7752|7752|7750|7800|7797|7746|7745|3818390
1499918400000|2017-07-13 04:00:00|7790|7760|7802|7800|7848|7847|7762|7750|4734559
1500004800000|2017-07-14 04:00:00|7841|7801|7892|7889|7908|7907|7773|7770|7396998
1500264000000|2017-07-17 04:00:00|7925|7897|7917|7915|7925|7922|7867|7862|4151724
1500350400000|2017-07-18 04:00:00|7925|7901|7866|7864|7925|7913|7837|7836|3906001
1500436800000|2017-07-19 04:00:00|7874|7861|7959|7955|7978|7977|7874|7861|3693552
1500523200000|2017-07-20 04:00:00|7964|7957|7981|7978|7999|7998|7915|7914|5928140
1500609600000|2017-07-21 04:00:00|7950|7934|7892|7889|8006|8003|7886|7885|4009759
1500868800000|2017-07-24 04:00:00|8003|7866|7961|7958|8003|7995|7876|7866|3992321
1500955200000|2017-07-25 04:00:00|8018|7950|8008|8005|8049|8049|7969|7950|4883337
1501041600000|2017-07-26 04:00:00|8007|7995|7864|7858|8050|8007|7850|7846|7083650
1501128000000|2017-07-27 04:00:00|7839|7778|7878|7876|7898|7897|7814|7778|5848542
1501214400000|2017-07-28 04:00:00|8066|7859|7965|7962|8066|7985|7871|7859|4809923
1501473600000|2017-07-31 04:00:00|8030|7962|8068|8067|8097|8096|7981|7962|4364270
1501560000000|2017-08-01 04:00:00|8106|7997|8115|8113|8146|8145|8047|7997|4287182
1501646400000|2017-08-02 04:00:00|8089|8056|8105|8103|8136|8135|8062|8054|3570441
1501732800000|2017-08-03 04:00:00|8155|8037|8106|8104|8175|8172|8068|8037|3988835
1501819200000|2017-08-04 04:00:00|8138|8051|8106|8104|8146|8144|8094|8051|3347191
1502078400000|2017-08-07 04:00:00|8105|8036|8153|8151|8187|8186|8089|8036|2901325
1502164800000|2017-08-08 04:00:00|8180|8109|8111|8108|8193|8192|8101|8100|3563109
1502251200000|2017-08-09 04:00:00|8150|8076|8131|8128|8150|8149|8050|8048|4619549
1502337600000|2017-08-10 04:00:00|8100|8050|7977|7975|8100|8093|7973|7960|4097071
1502424000000|2017-08-11 04:00:00|8086|7997|8074|8071|8107|8106|7981|7980|3599917
1502683200000|2017-08-14 04:00:00|8150|8087|8153|8152|8182|8181|8091|8087|3541110
1502769600000|2017-08-15 04:00:00|8210|8154|8114|8112|8210|8186|8106|8095|3839725
1502856000000|2017-08-16 04:00:00|8210|8105|8129|8126|8210|8184|8107|8101|3134575
1502942400000|2017-08-17 04:00:00|8166|8041|8090|8088|8187|8186|8065|8041|2970719
1503028800000|2017-08-18 04:00:00|8089|8031|8004|8002|8095|8094|8001|8000|4170828
1503288000000|2017-08-21 04:00:00|8058|7986|8060|8059|8094|8092|8011|7986|3120582
1503374400000|2017-08-22 04:00:00|8122|8040|8129|8127|8185|8184|8081|8040|2798418
1503460800000|2017-08-23 04:00:00|8150|8037|8136|8134|8151|8150|8081|8037|3460275
1503547200000|2017-08-24 04:00:00|8150|8114|8053|8050|8175|8164|7927|7925|5955382
1503633600000|2017-08-25 04:00:00|8082|8040|8115|8113|8182|8181|8081|8018|4188550
1503892800000|2017-08-28 04:00:00|8190|8131|8117|8116|8190|8165|8101|8100|2372286
1503979200000|2017-08-29 04:00:00|8189|8067|8144|8141|8189|8176|8085|8067|2748814
1504065600000|2017-08-30 04:00:00|8157|8101|8179|8178|8224|8223|8129|8101|2802352
1504152000000|2017-08-31 04:00:00|8224|8081|8152|8149|8224|8220|8140|8081|4185647
1504238400000|2017-09-01 04:00:00|8215|8163|8121|8118|8215|8173|8060|8056|4693472
1504584000000|2017-09-05 04:00:00|8122|8104|8149|8146|8227|8226|8101|8100|4902471
1504670400000|2017-09-06 04:00:00|8199|8117|8177|8175|8212|8211|8158|8117|4641538
1504756800000|2017-09-07 04:00:00|8230|8149|8157|8154|8230|8219|8146|8145|4780176
1504843200000|2017-09-08 04:00:00|8182|8146|8142|8138|8195|8194|8107|8106|4032818
1505102400000|2017-09-11 04:00:00|8166|8118|8229|8226|8261|8260|8154|8118|3928693
1505188800000|2017-09-12 04:00:00|8259|8193|8277|8274|8387|8385|8198|8193|7077237
1505275200000|2017-09-13 04:00:00|8265|8180|8274|8271|8367|8364|8249|8180|5216038
1505361600000|2017-09-14 04:00:00|8261|8102|8201|8199|8261|8248|8146|8102|3816482
1505448000000|2017-09-15 04:00:00|8194|8150|8259|8255|8374|8373|8135|8129|18913250
1505707200000|2017-09-18 04:00:00|8280|8251|8261|8255|8362|8361|8255|8251|4406204
1505793600000|2017-09-19 04:00:00|8299|8264|8121|8117|8299|8292|8071|8067|6262600
1505880000000|2017-09-20 04:00:00|8104|8049|7885|7883|8127|8126|7847|7843|8325770
1505966400000|2017-09-21 04:00:00|7956|7886|7822|7819|7956|7888|7771|7769|5659854
1506052800000|2017-09-22 04:00:00|7797|7772|7841|7840|7850|7849|7762|7761|3745840
1506312000000|2017-09-25 04:00:00|7861|7858|7897|7896|7942|7940|7861|7857|3838862
1506398400000|2017-09-26 04:00:00|7970|7887|7911|7910|7970|7963|7886|7885|2830843
1506484800000|2017-09-27 04:00:00|7900|7845|7814|7813|7930|7923|7755|7751|5661536
1506571200000|2017-09-28 04:00:00|7898|7751|7750|7749|7898|7799|7713|7712|4616326
1506657600000|2017-09-29 04:00:00|7750|7720|7718|7717|7750|7740|7663|7662|3900931
1506916800000|2017-10-02 04:00:00|7774|7711|7661|7660|7775|7746|7654|7653|4372259
1507003200000|2017-10-03 04:00:00|7739|7665|7679|7677|7739|7687|7555|7551|4154491
1507089600000|2017-10-04 04:00:00|7710|7624|7583|7582|7710|7694|7569|7568|3201945
1507176000000|2017-10-05 04:00:00|7673|7614|7697|7695|7707|7706|7585|7580|3964811
1507262400000|2017-10-06 04:00:00|7597|7578|7320|7311|7624|7621|7278|7276|10387612
1507521600000|2017-10-09 04:00:00|7355|7330|7084|7083|7360|7336|7022|7020|10627252
1507608000000|2017-10-10 04:00:00|7080|7065|6985|6984|7097|7093|6935|6925|10663077
1507694400000|2017-10-11 04:00:00|7005|6986|6894|6890|7005|7001|6882|6880|6732527
1507780800000|2017-10-12 04:00:00|6899|6880|6901|6898|6961|6960|6860|6855|5559122
1507867200000|2017-10-13 04:00:00|6911|6901|6760|6758|6911|6902|6742|6740|7807111
1508126400000|2017-10-16 04:00:00|6775|6766|6732|6731|6817|6816|6722|6721|5256285
1508212800000|2017-10-17 04:00:00|6739|6730|6742|6738|6775|6774|6693|6692|5273747
1508299200000|2017-10-18 04:00:00|6769|6712|6776|6774|6817|6816|6743|6712|4331548
1508385600000|2017-10-19 04:00:00|6800|6755|6721|6719|6817|6812|6711|6710|4417497
1508472000000|2017-10-20 04:00:00|6753|6720|6807|6804|6832|6830|6707|6706|7884823
1508731200000|2017-10-23 04:00:00|6827|6813|6752|6751|6845|6844|6748|6746|4503468
1508817600000|2017-10-24 04:00:00|6809|6764|6730|6729|6809|6808|6725|6723|5769588
1508904000000|2017-10-25 04:00:00|7008|7000|6938|6934|7013|7008|6609|6604|15319313
1508990400000|2017-10-26 04:00:00|6988|6960|6704|6702|7027|7024|6641|6638|16122090
1509076800000|2017-10-27 04:00:00|6676|6640|6448|6439|6700|6696|6384|6382|17160389
1509336000000|2017-10-30 04:00:00|6438|6420|6627|6626|6648|6647|6426|6420|9956456
1509422400000|2017-10-31 04:00:00|6690|6621|6627|6625|6690|6673|6572|6566|10780217
1509508800000|2017-11-01 04:00:00|6598|6515|6701|6698|6781|6779|6528|6514|8505593
1509595200000|2017-11-02 04:00:00|6740|6676|6677|6676|6805|6801|6631|6630|6717612
1509681600000|2017-11-03 04:00:00|6690|6655|6690|6687|6755|6754|6654|6637|7039287
1509944400000|2017-11-06 05:00:00|6709|6675|6595|6592|6709|6696|6587|6586|4782769
1510030800000|2017-11-07 05:00:00|6607|6566|6792|6790|6847|6846|6582|6566|8032471
1510117200000|2017-11-08 05:00:00|6845|6777|6889|6886|6913|6912|6745|6741|6598212
1510203600000|2017-11-09 05:00:00|6900|6830|6954|6950|6993|6984|6837|6830|6360100
1510290000000|2017-11-10 05:00:00|6895|6890|7101|7099|7110|7109|6878|6876|11406711
1510549200000|2017-11-13 05:00:00|7097|7061|7037|7035|7388|7377|6927|6926|10712518
1510635600000|2017-11-14 05:00:00|7030|7012|7060|7059|7095|7091|6960|6956|4078211
1510722000000|2017-11-15 05:00:00|7087|7064|7022|7021|7088|7084|6997|6992|2776674
1510808400000|2017-11-16 05:00:00|7025|7009|7130|7128|7141|7136|7006|7002|3229884
1510894800000|2017-11-17 05:00:00|7144|7069|7127|7126|7199|7197|7103|7069|3149299
1511154000000|2017-11-20 05:00:00|7159|7097|7081|7080|7159|7138|6984|6982|4484453
1511240400000|2017-11-21 05:00:00|7114|7068|7116|7115|7126|7125|7040|7035|5767885
1511326800000|2017-11-22 05:00:00|7112|7092|7135|7133|7213|7212|7112|7092|3415333
1511499600000|2017-11-24 05:00:00|7196|7102|7029|7028|7196|7132|7022|7021|1333401
1511758800000|2017-11-27 05:00:00|7073|7015|6939|6936|7073|7060|6928|6926|4771669
1511845200000|2017-11-28 05:00:00|6978|6943|7226|7223|7248|7245|6904|6901|6637110
1511931600000|2017-11-29 05:00:00|7281|7225|7194|7192|7340|7335|7178|7177|5431886
1512018000000|2017-11-30 05:00:00|7192|7106|7270|7266|7300|7291|7079|7076|10155006
1512104400000|2017-12-01 05:00:00|7269|7196|7145|7141|7270|7241|7052|7049|7258489
1512363600000|2017-12-04 05:00:00|7133|7054|7159|7155|7171|7169|7042|7040|8472661
1512450000000|2017-12-05 05:00:00|7137|7129|7020|7018|7165|7161|7010|7009|5161986
1512536400000|2017-12-06 05:00:00|7063|7043|7108|7102|7129|7128|6986|6981|5260844
1512622800000|2017-12-07 05:00:00|7181|7092|6961|6958|7181|7092|6951|6950|6162711
1512709200000|2017-12-08 05:00:00|7000|6968|7156|7155|7159|7158|6954|6950|5556027
1512968400000|2017-12-11 05:00:00|7159|7134|7189|7186|7244|7243|7125|7088|4671886
1513054800000|2017-12-12 05:00:00|7182|7132|7201|7199|7223|7210|7094|7091|3823422
1513141200000|2017-12-13 05:00:00|7210|7190|7173|7170|7210|7199|7077|7075|3999711
1513227600000|2017-12-14 05:00:00|7198|7135|7037|7032|7198|7147|7002|7000|4970213
1513314000000|2017-12-15 05:00:00|7103|7048|7194|7191|7234|7232|7039|7022|8972917
1513573200000|2017-12-18 05:00:00|7250|7210|7257|7254|7330|7326|7239|7210|5074804
1513659600000|2017-12-19 05:00:00|7288|7186|7220|7218|7317|7315|7215|7186|4233610
1513746000000|2017-12-20 05:00:00|7270|7225|7275|7269|7297|7296|7199|7198|5929080
1513832400000|2017-12-21 05:00:00|7270|7260|7328|7324|7397|7396|7253|7247|4550604
1513918800000|2017-12-22 05:00:00|7428|7202|7273|7271|7428|7323|7268|7202|2836104
1514264400000|2017-12-26 05:00:00|7300|7293|7335|7330|7361|7359|7291|7284|1681501
1514350800000|2017-12-27 05:00:00|7346|7320|7286|7284|7346|7344|7252|7251|2445525
1514437200000|2017-12-28 05:00:00|7300|7236|7294|7291|7300|7297|7224|7222|1730958
1514523600000|2017-12-29 05:00:00|7309|7256|7264|7260|7309|7304|7238|7236|2652572
1514869200000|2018-01-02 05:00:00|7329|7328|7500|7495|7519|7518|7300|7295|5342064
1514955600000|2018-01-03 05:00:00|7519|7500|7558|7552|7580|7579|7433|7431|6331051
1515042000000|2018-01-04 05:00:00|7346|7335|7162|7156|7375|7350|7075|7072|11195698
1515128400000|2018-01-05 05:00:00|7205|7158|7292|7289|7325|7324|7184|7158|8282583
1515387600000|2018-01-08 05:00:00|7315|7250|7385|7383|7400|7399|7276|7250|4644262
1515474000000|2018-01-09 05:00:00|7411|7400|7342|7340|7420|7417|7321|7320|3567625
1515560400000|2018-01-10 05:00:00|7350|7327|7409|7406|7419|7417|7330|7320|3868345
1515646800000|2018-01-11 05:00:00|7392|7322|7539|7535|7545|7543|7392|7322|5788774
1515733200000|2018-01-12 05:00:00|7564|7559|7604|7600|7690|7689|7551|7543|5476007
1516078800000|2018-01-16 05:00:00|7645|7623|7651|7649|7665|7662|7595|7592|1403894
1516165200000|2018-01-17 05:00:00|7690|7660|7579|7571|7690|7662|7560|7559|4026852
1516251600000|2018-01-18 05:00:00|7559|7546|7602|7598|7636|7632|7554|7546|4859652
1516338000000|2018-01-19 05:00:00|7578|7535|7649|7645|7650|7647|7578|7535|4717848
1516597200000|2018-01-22 05:00:00|7675|7660|7719|7718|7720|7719|7643|7641|1938701
1516683600000|2018-01-23 05:00:00|7692|7665|7697|7694|7706|7704|7623|7615|2201681
1516770000000|2018-01-24 05:00:00|7733|7657|7744|7741|7784|7783|7703|7657|793928
1516856400000|2018-01-25 05:00:00|7787|7753|7828|7826|7845|7843|7739|7735|3545020
1516942800000|2018-01-26 05:00:00|7850|7847|7916|7911|7920|7914|7806|7803|2929036
1517202000000|2018-01-29 05:00:00|7962|7910|8028|8025|8068|8067|7913|7909|4910310
1517288400000|2018-01-30 05:00:00|7794|7740|7616|7612|7921|7915|7546|7543|9706899
1517374800000|2018-01-31 05:00:00|7670|7651|7529|7527|7690|7685|7494|7490|3806753
1517461200000|2018-02-01 05:00:00|7492|7451|7610|7606|7636|7635|7370|7366|4613019
1517547600000|2018-02-02 05:00:00|7652|7498|7358|7353|7652|7617|7336|7334|6266620
1517806800000|2018-02-05 05:00:00|7474|7354|7043|7042|7474|7412|7034|7031|6096035
1517893200000|2018-02-06 05:00:00|6910|6801|7186|7177|7219|7218|6840|6801|5762138
1517979600000|2018-02-07 05:00:00|7191|7078|7161|7155|7321|7319|7124|7078|3640146
1518066000000|2018-02-08 05:00:00|7160|7126|6847|6821|7200|7163|6821|6818|5461708
1518152400000|2018-02-09 05:00:00|6930|6882|6861|6840|6930|6905|6637|6633|6471924
1518411600000|2018-02-12 05:00:00|6902|6861|6851|6844|6945|6938|6788|6787|3462149
1518498000000|2018-02-13 05:00:00|6797|6786|6831|6829|7053|7050|6749|6745|5834217
1518584400000|2018-02-14 05:00:00|6775|6700|6849|6847|6933|6930|6773|6700|4713550
1518670800000|2018-02-15 05:00:00|6929|6902|6979|6974|6979|6977|6830|6829|4022321
1518757200000|2018-02-16 05:00:00|7044|7007|7094|7091|7137|7136|6997|6990|3952339
1519102800000|2018-02-20 05:00:00|7099|7033|7094|7091|7175|7146|7022|7015|4354539
1519189200000|2018-02-21 05:00:00|7099|7092|6970|6967|7136|7126|6954|6953|4028313
1519275600000|2018-02-22 05:00:00|7000|6970|6971|6966|7018|7016|6933|6931|3953301
1519362000000|2018-02-23 05:00:00|7105|7001|7038|7034|7105|7038|6910|6908|2550743
1519621200000|2018-02-26 05:00:00|7075|7046|7060|7055|7075|7068|6953|6950|2814110
1519707600000|2018-02-27 05:00:00|7080|7061|6917|6914|7105|7096|6852|6851|5514253
1519794000000|2018-02-28 05:00:00|7034|6938|6890|6887|7034|6987|6868|6867|6798234
1519880400000|2018-03-01 05:00:00|6911|6850|7020|7019|7113|7111|6903|6850|5603034
1519966800000|2018-03-02 05:00:00|6973|6935|7058|7057|7075|7074|6952|6935|2951869
1520226000000|2018-03-05 05:00:00|7057|6923|7057|7052|7067|7066|6939|6923|5265822
1520312400000|2018-03-06 05:00:00|7058|7050|6979|6978|7058|7053|6883|6882|3405531
1520398800000|2018-03-07 05:00:00|6975|6892|6952|6950|7025|7024|6899|6892|3373787
1520485200000|2018-03-08 05:00:00|7019|6971|6897|6894|7019|7014|6851|6850|3933238
1520571600000|2018-03-09 05:00:00|6921|6899|7061|7057|7061|7060|6860|6855|3304642
1520827200000|2018-03-12 04:00:00|7100|7066|7016|7012|7119|7117|6995|6994|3526560
1520913600000|2018-03-13 04:00:00|7056|7015|6988|6983|7071|7070|6950|6949|3399024
1521000000000|2018-03-14 04:00:00|7039|7012|6856|6854|7039|7018|6801|6800|4733591
1521086400000|2018-03-15 04:00:00|6858|6802|6739|6737|6899|6894|6709|6708|4180504
1521172800000|2018-03-16 04:00:00|6809|6738|6764|6757|6811|6808|6718|6717|8247745
1521432000000|2018-03-19 04:00:00|6820|6748|6663|6661|6820|6758|6622|6621|3334008
1521518400000|2018-03-20 04:00:00|6700|6673|6606|6604|6700|6675|6546|6545|3487710
1521604800000|2018-03-21 04:00:00|6597|6547|6629|6624|6715|6707|6570|6547|3196173
1521691200000|2018-03-22 04:00:00|6581|6570|6584|6583|6714|6713|6562|6550|3594862
1521777600000|2018-03-23 04:00:00|6622|6608|6544|6542|6677|6674|6543|6540|5310125
1522036800000|2018-03-26 04:00:00|6649|6612|6748|6747|6759|6758|6622|6612|4614470
1522123200000|2018-03-27 04:00:00|6783|6766|6601|6593|6800|6795|6568|6566|6237495
1522209600000|2018-03-28 04:00:00|6750|6712|6763|6762|6805|6800|6582|6581|8193566
1522296000000|2018-03-29 04:00:00|6766|6701|6548|6547|6800|6797|6477|6476|6656935
1522641600000|2018-04-02 04:00:00|6529|6506|6311|6310|6547|6543|6250|6247|5678893
1522728000000|2018-04-03 04:00:00|6351|6283|6318|6317|6368|6350|6174|6173|7935641
1522814400000|2018-04-04 04:00:00|6265|6250|6550|6549|6601|6599|6265|6250|6206485
1522900800000|2018-04-05 04:00:00|6585|6576|6466|6464|6597|6586|6454|6453|4417122
1522987200000|2018-04-06 04:00:00|6526|6395|6347|6345|6526|6477|6319|6318|3152880
1523246400000|2018-04-09 04:00:00|6351|6292|6285|6283|6383|6382|6267|6262|3366689
1523332800000|2018-04-10 04:00:00|6369|6323|6377|6374|6399|6398|6271|6267|4287031
1523419200000|2018-04-11 04:00:00|6339|6330|6413|6410|6451|6450|6321|6310|4204282
1523505600000|2018-04-12 04:00:00|6428|6425|6405|6402|6452|6451|6363|6362|3653781
1523592000000|2018-04-13 04:00:00|6452|6405|6382|6381|6455|6442|6326|6325|2209404
1523851200000|2018-04-16 04:00:00|6463|6369|6623|6620|6815|6814|6393|6369|8927218
1523937600000|2018-04-17 04:00:00|6709|6660|6597|6593|6709|6690|6489|6488|5852271
1524024000000|2018-04-18 04:00:00|6626|6600|6626|6624|6679|6678|6602|6600|2263940
1524110400000|2018-04-19 04:00:00|6625|6605|6529|6528|6630|6624|6488|6486|2464888
1524196800000|2018-04-20 04:00:00|6528|6486|6393|6392|6529|6527|6374|6373|3996617
1524456000000|2018-04-23 04:00:00|6434|6398|6461|6460|6470|6469|6384|6380|3600970
1524542400000|2018-04-24 04:00:00|6511|6500|6500|6497|6565|6564|6441|6439|3708361
1524628800000|2018-04-25 04:00:00|6546|6480|6595|6593|6624|6623|6440|6437|3633787
1524715200000|2018-04-26 04:00:00|6655|6585|6675|6673|6716|6714|6585|6578|4258362
1524801600000|2018-04-27 04:00:00|6660|6651|6714|6710|6789|6788|6643|6635|2339336
1525060800000|2018-04-30 04:00:00|6775|6750|6646|6640|6775|6773|6622|6621|3626196
1525147200000|2018-05-01 04:00:00|6600|6531|6542|6536|6634|6608|6464|6463|4447881
1525233600000|2018-05-02 04:00:00|6588|6542|6365|6361|6588|6555|6320|6317|4699438
1525320000000|2018-05-03 04:00:00|6350|6342|6223|6221|6354|6348|6189|6188|6176123
1525406400000|2018-05-04 04:00:00|6217|6209|6382|6377|6416|6414|6177|6176|4248456
1525665600000|2018-05-07 04:00:00|6400|6380|6231|6229|6400|6383|6203|6202|4176101
1525752000000|2018-05-08 04:00:00|6235|6225|6236|6234|6260|6259|6157|6156|4634389
1525838400000|2018-05-09 04:00:00|6250|6201|6292|6283|6311|6307|6214|6201|3342428
1525924800000|2018-05-10 04:00:00|6340|6272|6381|6377|6426|6425|6328|6272|3863848
1526011200000|2018-05-11 04:00:00|6444|6386|6412|6407|6457|6456|6265|6264|5291627
1526270400000|2018-05-14 04:00:00|6427|6415|6511|6509|6522|6521|6415|6412|4018285
1526356800000|2018-05-15 04:00:00|6470|6455|6462|6457|6541|6536|6400|6398|3853873
1526443200000|2018-05-16 04:00:00|6476|6411|6576|6574|6600|6599|6476|6411|3664025
1526529600000|2018-05-17 04:00:00|6565|6464|6600|6598|6604|6603|6509|6464|3266260
1526616000000|2018-05-18 04:00:00|6585|6576|6436|6433|6585|6576|6411|6410|2719959
1526875200000|2018-05-21 04:00:00|6454|6440|6452|6449|6510|6509|6429|6426|2511116
1526961600000|2018-05-22 04:00:00|6545|6436|6425|6421|6584|6582|6415|6414|2539895
1527048000000|2018-05-23 04:00:00|6458|6350|6392|6391|6458|6391|6269|6266|3945855
1527134400000|2018-05-24 04:00:00|6376|6314|6344|6341|6400|6399|6271|6270|3106584
1527220800000|2018-05-25 04:00:00|6370|6342|6354|6350|6416|6414|6320|6319|2664158
1527566400000|2018-05-29 04:00:00|6368|6300|6270|6268|6368|6367|6251|6250|4113833
1527652800000|2018-05-30 04:00:00|6300|6287|6355|6352|6387|6385|6271|6268|2604200
1527739200000|2018-05-31 04:00:00|6365|6350|6241|6237|6365|6351|6217|6212|4941098
1527825600000|2018-06-01 04:00:00|6265|6253|6288|6285|6332|6330|6217|6215|2663796
1528084800000|2018-06-04 04:00:00|6363|6305|6331|6330|6363|6341|6271|6267|2091194
1528171200000|2018-06-05 04:00:00|6324|6314|6291|6290|6324|6323|6245|6244|5765891
1528257600000|2018-06-06 04:00:00|6321|6302|6316|6313|6333|6332|6273|6271|4557294
1528344000000|2018-06-07 04:00:00|6336|6315|6364|6362|6401|6400|6304|6303|4390308
1528430400000|2018-06-08 04:00:00|6371|6355|6342|6339|6407|6405|6298|6296|3259385
1528689600000|2018-06-11 04:00:00|6338|6320|6407|6406|6439|6438|6308|6306|2987884
1528776000000|2018-06-12 04:00:00|6416|6367|6372|6368|6420|6415|6317|6316|4450090
1528862400000|2018-06-13 04:00:00|6393|6388|6394|6388|6443|6442|6367|6363|4878294
1528948800000|2018-06-14 04:00:00|6420|6400|6490|6488|6500|6499|6391|6389|4701301
1529035200000|2018-06-15 04:00:00|6497|6485|6578|6578|6583|6581|6462|6457|7667796
1529294400000|2018-06-18 04:00:00|6545|6532|6415|6413|6557|6552|6389|6388|3942594
1529380800000|2018-06-19 04:00:00|6442|6331|6462|6459|6476|6475|6376|6331|4139064
1529467200000|2018-06-20 04:00:00|6678|6665|6802|6798|6826|6825|6565|6563|12275379
1529553600000|2018-06-21 04:00:00|6851|6849|6783|6779|6887|6885|6694|6692|7231083
1529640000000|2018-06-22 04:00:00|6813|6790|6761|6760|6827|6826|6747|6746|7916009
1529899200000|2018-06-25 04:00:00|6758|6731|6724|6719|6804|6801|6635|6634|14982345
1529985600000|2018-06-26 04:00:00|6750|6725|6660|6655|6750|6728|6543|6541|6749348
1530072000000|2018-06-27 04:00:00|6646|6644|6635|6624|6745|6743|6594|6587|5356987
1530158400000|2018-06-28 04:00:00|6050|6042|5972|5969|6100|6097|5908|5907|36228707
1530244800000|2018-06-29 04:00:00|5981|5980|6002|6000|6028|6026|5912|5911|14475773
1530504000000|2018-07-02 04:00:00|5981|5968|6113|6112|6128|6127|5954|5950|9532611
1530590400000|2018-07-03 04:00:00|6146|6141|6080|6075|6178|6176|6075|6071|4922603
1530763200000|2018-07-05 04:00:00|6126|6091|6239|6237|6255|6254|6082|6081|10114781
1530849600000|2018-07-06 04:00:00|6240|6225|6330|6328|6410|6409|6232|6225|8734227
1531108800000|2018-07-09 04:00:00|6365|6311|6374|6372|6431|6430|6323|6311|6539376
1531195200000|2018-07-10 04:00:00|6326|6311|6321|6319|6370|6369|6272|6270|6324969
1531281600000|2018-07-11 04:00:00|6304|6265|6369|6366|6387|6386|6219|6218|9034226
1531368000000|2018-07-12 04:00:00|6423|6412|6390|6386|6544|6543|6362|6360|10558802
1531454400000|2018-07-13 04:00:00|6405|6380|6519|6513|6553|6552|6397|6380|6967855
1531713600000|2018-07-16 04:00:00|6517|6507|6517|6516|6545|6543|6466|6465|6127391
1531800000000|2018-07-17 04:00:00|6500|6483|6564|6558|6568|6567|6481|6475|7298834
1531886400000|2018-07-18 04:00:00|6570|6504|6623|6615|6674|6671|6567|6504|8427537
1531972800000|2018-07-19 04:00:00|6591|6555|6495|6492|6624|6618|6479|6478|8602851
1532059200000|2018-07-20 04:00:00|6457|6442|6500|6499|6525|6523|6431|6430|6694043
1532318400000|2018-07-23 04:00:00|6450|6402|6537|6531|6554|6552|6448|6402|5348329
1532404800000|2018-07-24 04:00:00|6539|6515|6553|6550|6616|6614|6530|6515|6509771
1532491200000|2018-07-25 04:00:00|6579|6528|6671|6669|6675|6674|6550|6528|7020525
1532577600000|2018-07-26 04:00:00|6755|6731|6758|6752|6799|6798|6686|6682|6247604
1532664000000|2018-07-27 04:00:00|6800|6701|6866|6864|6895|6894|6762|6701|6075530
1532923200000|2018-07-30 04:00:00|6840|6825|6919|6914|6953|6952|6833|6825|6876186
1533009600000|2018-07-31 04:00:00|6958|6934|6778|6761|6958|6939|6758|6757|6454457
1533096000000|2018-08-01 04:00:00|6762|6746|6642|6640|6773|6760|6629|6628|5550958
1533182400000|2018-08-02 04:00:00|6599|6590|6698|6694|6718|6717|6578|6576|4112131
1533268800000|2018-08-03 04:00:00|6750|6682|6726|6722|6772|6770|6698|6682|3782020
1533528000000|2018-08-06 04:00:00|6676|6630|6743|6742|6750|6749|6643|6630|4328415
1533614400000|2018-08-07 04:00:00|6755|6732|6707|6703|6799|6797|6690|6689|5719211
1533700800000|2018-08-08 04:00:00|6745|6717|6651|6647|6758|6756|6582|6580|6214187
1533787200000|2018-08-09 04:00:00|6650|6640|6619|6617|6689|6688|6603|6602|4832805
1533873600000|2018-08-10 04:00:00|6600|6576|6651|6650|6651|6650|6555|6554|4243021
1534132800000|2018-08-13 04:00:00|6649|6629|6652|6649|6697|6695|6621|6620|4609534
1534219200000|2018-08-14 04:00:00|6675|6651|6867|6866|6886|6885|6672|6651|5663351
1534305600000|2018-08-15 04:00:00|6799|6795|6879|6871|6898|6897|6794|6792|5171723
1534392000000|2018-08-16 04:00:00|6930|6906|6969|6961|6994|6993|6898|6892|8646720
1534478400000|2018-08-17 04:00:00|6912|6886|7001|6996|7019|7018|6882|6860|5170806
1534737600000|2018-08-20 04:00:00|7024|7009|7001|6999|7074|7072|6992|6990|3963384
1534824000000|2018-08-21 04:00:00|7039|7000|7028|7023|7085|7081|6995|6994|3081749
1534910400000|2018-08-22 04:00:00|7095|6992|6965|6962|7095|7044|6963|6962|3215920
1534996800000|2018-08-23 04:00:00|6963|6950|6930|6927|6991|6990|6903|6902|3391214
1535083200000|2018-08-24 04:00:00|6987|6937|6922|6919|6987|6975|6908|6904|4187605
1535342400000|2018-08-27 04:00:00|6970|6940|6945|6944|6970|6966|6918|6917|4575041
1535428800000|2018-08-28 04:00:00|6988|6952|6931|6927|6988|6964|6903|6902|3762111
1535515200000|2018-08-29 04:00:00|6926|6921|6869|6863|6926|6921|6841|6838|3767943
1535601600000|2018-08-30 04:00:00|6898|6853|6782|6779|6898|6866|6768|6767|4279592
1535688000000|2018-08-31 04:00:00|6800|6754|6855|6854|6862|6861|6766|6754|3775293
1536033600000|2018-09-04 04:00:00|6865|6830|6761|6758|6865|6853|6743|6742|4430305
1536120000000|2018-09-05 04:00:00|6863|6747|6827|6822|6863|6840|6750|6736|5473247
1536206400000|2018-09-06 04:00:00|6800|6750|6806|6800|6853|6850|6780|6750|4444176
1536292800000|2018-09-07 04:00:00|6805|6750|6822|6817|6830|6829|6761|6750|3800758
1536552000000|2018-09-10 04:00:00|6859|6851|6884|6879|6917|6915|6859|6851|3187468
1536638400000|2018-09-11 04:00:00|6857|6847|6878|6871|6923|6922|6845|6844|3494808
1536724800000|2018-09-12 04:00:00|6945|6860|7041|7036|7050|7049|6872|6860|5198730
1536811200000|2018-09-13 04:00:00|7100|7049|7049|7047|7100|7096|7014|7013|3660752
1536897600000|2018-09-14 04:00:00|7070|7050|7028|7027|7070|7069|6999|6998|1954971
1537156800000|2018-09-17 04:00:00|7050|7029|7050|7042|7064|7061|7008|7006|3254754
1537243200000|2018-09-18 04:00:00|7087|7054|7090|7089|7144|7143|7046|7012|3923667
1537329600000|2018-09-19 04:00:00|7116|7100|7129|7127|7204|7203|7089|7088|3890927
1537416000000|2018-09-20 04:00:00|7177|7154|7291|7285|7299|7298|7164|7128|4514388
1537502400000|2018-09-21 04:00:00|7314|7297|7304|7296|7317|7312|7195|7193|5573250
1537761600000|2018-09-24 04:00:00|7275|7256|7220|7218|7275|7259|7176|7175|2994303
1537848000000|2018-09-25 04:00:00|7270|7231|7225|7219|7296|7293|7183|7181|2564442
1537934400000|2018-09-26 04:00:00|7250|7230|7304|7298|7370|7369|7234|7225|4232222
1538020800000|2018-09-27 04:00:00|7290|7251|7385|7379|7458|7457|7282|7250|3503167
1538107200000|2018-09-28 04:00:00|7456|7265|7293|7289|7456|7400|7277|7265|4224291
1538366400000|2018-10-01 04:00:00|7296|7290|7256|7246|7360|7359|7237|7236|4527995
1538452800000|2018-10-02 04:00:00|7348|7092|7349|7347|7377|7376|7220|7092|3284417
1538539200000|2018-10-03 04:00:00|7382|7250|7381|7377|7427|7426|7353|7250|5289448
1538625600000|2018-10-04 04:00:00|7380|7350|7338|7333|7414|7412|7291|7290|3291099
1538712000000|2018-10-05 04:00:00|7330|7280|7255|7248|7348|7346|7215|7214|4970173
1538971200000|2018-10-08 04:00:00|7263|7256|7421|7414|7455|7454|7251|7225|5722977
1539057600000|2018-10-09 04:00:00|7404|7350|7362|7357|7404|7381|7291|7290|4520456
1539144000000|2018-10-10 04:00:00|7375|7360|7385|7215|7424|7422|7238|7215|7046901
1539230400000|2018-10-11 04:00:00|7075|6975|7101|7094|7439|7435|6975|6974|13947441
1539316800000|2018-10-12 04:00:00|7155|7135|7352|7344|7378|7376|7051|7043|8834827
1539576000000|2018-10-15 04:00:00|7330|7300|7475|7472|7535|7534|7312|7300|7325285
1539662400000|2018-10-16 04:00:00|7553|7480|7628|7626|7645|7640|7437|7433|6745138
1539748800000|2018-10-17 04:00:00|7678|7609|7701|7694|7749|7748|7577|7568|5410319
1539835200000|2018-10-18 04:00:00|7717|7687|7659|7656|7765|7762|7629|7628|4856324
1539921600000|2018-10-19 04:00:00|7712|7700|7739|7731|7800|7798|7671|7667|5133893
1540180800000|2018-10-22 04:00:00|7794|7755|7771|7761|7812|7810|7709|7708|4461365
1540267200000|2018-10-23 04:00:00|7764|7727|7729|7720|7783|7778|7642|7640|4370409
1540353600000|2018-10-24 04:00:00|7732|7713|7424|7420|7782|7777|7408|7407|7254723
1540440000000|2018-10-25 04:00:00|7500|7487|7574|7565|7585|7584|7416|7407|5576720
1540526400000|2018-10-26 04:00:00|7368|7308|7628|7615|7675|7674|7367|7308|10134637
1540785600000|2018-10-29 04:00:00|7728|7679|7690|7677|7769|7768|7553|7546|5524041
1540872000000|2018-10-30 04:00:00|7750|7680|7880|7878|7890|7889|7661|7658|6200805
1540958400000|2018-10-31 04:00:00|7881|7861|7983|7980|8026|8025|7766|7761|11462580
1541044800000|2018-11-01 04:00:00|7985|7920|7986|7981|8027|8026|7924|7920|5390266
1541131200000|2018-11-02 04:00:00|8081|8000|7930|7926|8081|8020|7852|7851|5980036
1541394000000|2018-11-05 05:00:00|7979|7965|7997|7987|8021|8020|7907|7903|4689434
1541480400000|2018-11-06 05:00:00|8005|7997|8068|8055|8068|8064|7970|7954|5281077
1541566800000|2018-11-07 05:00:00|8100|8075|8192|8186|8196|8195|8056|8055|5282700
1541653200000|2018-11-08 05:00:00|8155|8130|8248|8240|8300|8299|8148|8130|4587451
1541739600000|2018-11-09 05:00:00|8258|8187|8240|8236|8298|8294|8173|8172|3123729
1541998800000|2018-11-12 05:00:00|8311|8243|8181|8176|8311|8253|8161|8159|3091097
1542085200000|2018-11-13 05:00:00|8239|8225|8195|8189|8270|8266|8143|8140|3709584
1542171600000|2018-11-14 05:00:00|8247|8212|8156|8152|8318|8315|8094|8092|4334974
1542258000000|2018-11-15 05:00:00|8200|8163|8230|8228|8243|8242|8084|8081|3594845
1542344400000|2018-11-16 05:00:00|8250|8242|8259|8250|8308|8307|8163|8155|2872846
1542603600000|2018-11-19 05:00:00|8240|8220|8198|8192|8299|8295|8173|8170|4432206
1542690000000|2018-11-20 05:00:00|8136|8109|8092|8010|8173|8162|7829|7826|7447154
1542776400000|2018-11-21 05:00:00|8039|8012|7976|7972|8147|8145|7968|7964|5578996
1542949200000|2018-11-23 05:00:00|7925|7902|8082|8081|8150|8149|7922|7902|2324225
1543208400000|2018-11-26 05:00:00|8150|8141|8172|8170|8218|8216|8098|8097|4281609
1543294800000|2018-11-27 05:00:00|8185|8171|8353|8348|8353|8352|8141|8139|5149186
1543381200000|2018-11-28 05:00:00|8382|8316|8466|8460|8466|8465|8283|8277|5648535
1543467600000|2018-11-29 05:00:00|8400|8382|8488|8481|8514|8513|8397|8382|4866985
1543554000000|2018-11-30 05:00:00|8505|8489|8475|8465|8533|8529|8380|8379|6999860
1543813200000|2018-12-03 05:00:00|8531|8492|8573|8566|8584|8583|8468|8467|5105594
1543899600000|2018-12-04 05:00:00|8671|8592|8286|8282|8671|8627|8252|8251|6944891
1544072400000|2018-12-06 05:00:00|8245|8225|8294|8290|8369|8350|8079|8077|6808982
1544158800000|2018-12-07 05:00:00|8248|8222|8124|8119|8325|8319|8093|8091|5261667
1544418000000|2018-12-10 05:00:00|8206|8150|8117|8112|8206|8162|7970|7969|4490048
1544504400000|2018-12-11 05:00:00|8211|8193|8185|8178|8250|8235|8075|8073|4417550
1544590800000|2018-12-12 05:00:00|8284|8236|8247|8236|8334|8333|8212|8211|3911658
1544677200000|2018-12-13 05:00:00|8335|8264|8238|8228|8335|8311|8168|8167|3989896
1544763600000|2018-12-14 05:00:00|7950|7927|7873|7849|8009|8008|7844|7843|6970027
1545022800000|2018-12-17 05:00:00|7817|7792|7623|7622|7837|7836|7581|7580|9130841
1545109200000|2018-12-18 05:00:00|7766|7657|7551|7543|7773|7768|7538|7536|7872013
1545195600000|2018-12-19 05:00:00|7699|7577|7344|7320|7699|7593|7262|7259|9227948
1545282000000|2018-12-20 05:00:00|7200|7165|6972|6955|7232|7226|6847|6844|10743111
1545368400000|2018-12-21 05:00:00|7019|6987|6767|6725|7130|7125|6680|6679|18649055
1545627600000|2018-12-24 05:00:00|6700|6667|6532|6522|6720|6712|6514|6512|4245760
1545800400000|2018-12-26 05:00:00|6562|6545|6772|6771|6780|6778|6451|6448|5617503
1545886800000|2018-12-27 05:00:00|6711|6663|6843|6836|6843|6837|6576|6574|5311786
1545973200000|2018-12-28 05:00:00|6900|6856|6812|6800|6908|6905|6760|6758|4390378
1546232400000|2018-12-31 05:00:00|6906|6854|6838|6832|6906|6870|6775|6773|3958058
1546405200000|2019-01-02 05:00:00|6724|6703|6806|6797|6846|6845|6670|6668|4346703
1546491600000|2019-01-03 05:00:00|6870|6724|6737|6725|6870|6809|6674|6671|4405757
1546578000000|2019-01-04 05:00:00|6928|6813|6957|6949|7014|7013|6806|6796|5617766
1546837200000|2019-01-07 05:00:00|6926|6910|6998|6991|7056|7054|6883|6882|4920117
1546923600000|2019-01-08 05:00:00|7100|7037|7141|7137|7168|7167|7016|7013|5465736
1547010000000|2019-01-09 05:00:00|7188|7135|7224|7218|7269|7260|7153|7135|5108035
1547096400000|2019-01-10 05:00:00|7223|7200|7251|7244|7275|7274|7131|7124|3880488
1547182800000|2019-01-11 05:00:00|7255|7216|7173|7168|7389|7258|7114|7113|4760022
1547442000000|2019-01-14 05:00:00|7150|7125|7074|7064|7150|7135|7043|7042|4996217
1547528400000|2019-01-15 05:00:00|7105|7026|7181|7175|7199|7198|7080|7026|3458715
1547614800000|2019-01-16 05:00:00|7221|7190|7202|7193|7259|7258|7187|7182|3050164
1547701200000|2019-01-17 05:00:00|7181|7138|7204|7198|7228|7227|7129|7126|3102113
1547787600000|2019-01-18 05:00:00|7260|7242|7245|7239|7289|7287|7197|7193|4998255
1548133200000|2019-01-22 05:00:00|7239|7211|7163|7155|7239|7228|7111|7110|4717403
1548219600000|2019-01-23 05:00:00|7219|7170|7175|7168|7240|7238|7102|7100|3136891
1548306000000|2019-01-24 05:00:00|7199|7153|7133|7126|7199|7180|7088|7085|3516732
1548392400000|2019-01-25 05:00:00|7265|7186|7185|7184|7265|7242|7158|7157|4029111
1548651600000|2019-01-28 05:00:00|7165|7111|7159|7156|7168|7167|7047|7046|3543668
1548738000000|2019-01-29 05:00:00|7177|7149|7153|7146|7181|7180|7089|7088|2720809
1548824400000|2019-01-30 05:00:00|7141|7059|7165|7158|7204|7203|7118|7059|3474042
1548910800000|2019-01-31 05:00:00|7163|7140|7228|7224|7261|7259|7155|7140|5287418
1548997200000|2019-02-01 05:00:00|7260|7230|7190|7184|7260|7239|7153|7152|3944282
1549256400000|2019-02-04 05:00:00|7224|7185|7148|7141|7224|7187|7091|7089|4345560
1549342800000|2019-02-05 05:00:00|7144|7126|7135|7128|7173|7172|7084|7083|4503460
1549429200000|2019-02-06 05:00:00|7131|7078|7149|7142|7171|7170|7089|7078|3550621
1549515600000|2019-02-07 05:00:00|7150|7112|7124|7119|7150|7127|7052|7051|3838574
1549602000000|2019-02-08 05:00:00|7083|7056|7100|7005|7100|7086|6954|6953|3561664
1549861200000|2019-02-11 05:00:00|7081|7024|7051|7043|7081|7054|7004|7002|2716068
1549947600000|2019-02-12 05:00:00|7141|7085|7158|7150|7198|7197|7070|7065|3328143
1550034000000|2019-02-13 05:00:00|7200|7163|7245|7237|7271|7270|7179|7163|3188818
1550120400000|2019-02-14 05:00:00|7195|7166|7213|7205|7246|7245|7131|7129|3002835
1550206800000|2019-02-15 05:00:00|7288|7248|7348|7339|7384|7382|7270|7248|3734781
1550552400000|2019-02-19 05:00:00|7350|7345|7446|7437|7495|7494|7340|7339|4589402
1550638800000|2019-02-20 05:00:00|7298|7250|7183|7179|7346|7317|7154|7153|6705374
1550725200000|2019-02-21 05:00:00|7220|7156|7049|7041|7220|7162|7027|7026|3632124
1550811600000|2019-02-22 05:00:00|7066|7043|7047|7043|7066|7055|6982|6981|4105343
1551070800000|2019-02-25 05:00:00|7109|7088|7128|7123|7166|7165|7075|7072|3677323
1551157200000|2019-02-26 05:00:00|7160|7154|7149|7141|7172|7169|7088|7087|2633914
1551243600000|2019-02-27 05:00:00|7127|7100|7139|7132|7160|7159|7089|7088|3372108
1551330000000|2019-02-28 05:00:00|7172|7141|7121|7112|7188|7187|7097|7093|6057171
1551416400000|2019-03-01 05:00:00|7165|7096|6664|6658|7165|7099|6608|6607|9046234
1551675600000|2019-03-04 05:00:00|6693|6678|6543|6441|6705|6700|6430|6429|9186479
1551762000000|2019-03-05 05:00:00|6496|6481|6343|6340|6503|6499|6298|6297|10688701
1551848400000|2019-03-06 05:00:00|6368|6353|6115|6109|6375|6371|6090|6089|11844780
1551934800000|2019-03-07 05:00:00|6100|6093|5980|5959|6121|6111|5958|5957|8645113
1552021200000|2019-03-08 05:00:00|5987|5973|5994|5990|6083|6081|5934|5933|8691917
1552276800000|2019-03-11 04:00:00|6019|6011|6065|6059|6110|6109|5984|5983|4764084
1552363200000|2019-03-12 04:00:00|6097|6081|6104|6096|6123|6122|6068|6067|4149974
1552449600000|2019-03-13 04:00:00|6150|6142|6190|6186|6197|6196|6102|6101|4968954
1552536000000|2019-03-14 04:00:00|6214|6204|6186|6185|6237|6236|6148|6146|5068754
1552622400000|2019-03-15 04:00:00|6220|6180|6263|6248|6269|6268|6171|6170|7956770
1552881600000|2019-03-18 04:00:00|6285|6268|6310|6305|6310|6308|6232|6231|4229711
1552968000000|2019-03-19 04:00:00|6345|6323|6383|6375|6418|6417|6329|6323|4877429
1553054400000|2019-03-20 04:00:00|6424|6362|6286|6275|6424|6371|6253|6252|4185998
1553140800000|2019-03-21 04:00:00|6271|6200|6361|6353|6382|6381|6245|6200|3286679
1553227200000|2019-03-22 04:00:00|6366|6324|6333|6242|6394|6392|6239|6238|4081629
1553486400000|2019-03-25 04:00:00|6240|6233|6176|6168|6240|6233|6136|6135|3680519
1553572800000|2019-03-26 04:00:00|6204|6180|6192|6187|6277|6276|6162|6161|5078524
1553659200000|2019-03-27 04:00:00|6170|6132|6226|6218|6232|6231|6115|6114|4320002
1553745600000|2019-03-28 04:00:00|6234|6186|6257|6250|6346|6344|6231|6186|5051846
1553832000000|2019-03-29 04:00:00|6283|6274|6342|6321|6376|6375|6266|6264|4303727
1554091200000|2019-04-01 04:00:00|6367|6355|6312|6304|6411|6410|6312|6304|5261007
1554177600000|2019-04-02 04:00:00|5585|5584|5536|5533|5644|5641|5501|5500|32570549
1554264000000|2019-04-03 04:00:00|5555|5542|5483|5480|5571|5569|5449|5448|16635702
1554350400000|2019-04-04 04:00:00|5484|5481|5418|5414|5500|5498|5386|5385|12889082
1554436800000|2019-04-05 04:00:00|5433|5425|5470|5464|5522|5521|5430|5425|9537027
1554696000000|2019-04-08 04:00:00|5478|5473|5512|5506|5540|5539|5451|5450|6227556
1554782400000|2019-04-09 04:00:00|5519|5480|5449|5446|5519|5502|5437|5436|8024345
1554868800000|2019-04-10 04:00:00|5475|5455|5456|5449|5475|5472|5438|5436|4551181
1554955200000|2019-04-11 04:00:00|5473|5459|5346|5340|5480|5479|5333|5331|7210840
1555041600000|2019-04-12 04:00:00|5378|5376|5348|5341|5400|5399|5341|5340|6219608
1555300800000|2019-04-15 04:00:00|5369|5360|5428|5422|5446|5445|5359|5355|5263846
1555387200000|2019-04-16 04:00:00|5480|5451|5484|5479|5497|5496|5397|5396|7180890
1555473600000|2019-04-17 04:00:00|5507|5477|5520|5514|5525|5524|5408|5407|8837272
1555560000000|2019-04-18 04:00:00|5523|5500|5463|5462|5540|5537|5458|5457|7219091
1555905600000|2019-04-22 04:00:00|5466|5455|5411|5407|5495|5492|5408|5407|4009419
1555992000000|2019-04-23 04:00:00|5438|5434|5323|5317|5438|5434|5318|5317|7448746
1556078400000|2019-04-24 04:00:00|5330|5319|5351|5344|5399|5398|5329|5319|5233718
1556164800000|2019-04-25 04:00:00|5334|5323|5269|5264|5345|5334|5265|5264|5714457
1556251200000|2019-04-26 04:00:00|5272|5270|5286|5281|5297|5296|5226|5225|6366094
1556510400000|2019-04-29 04:00:00|5293|5274|5358|5353|5371|5370|5281|5274|4599650
1556596800000|2019-04-30 04:00:00|5374|5366|5357|5350|5388|5384|5304|5302|6705661
1556683200000|2019-05-01 04:00:00|5389|5353|5373|5361|5410|5409|5353|5350|4496442
1556769600000|2019-05-02 04:00:00|5397|5383|5389|5371|5397|5389|5299|5298|4343338
1556856000000|2019-05-03 04:00:00|5418|5376|5410|5403|5434|5431|5384|5376|4986432
1557115200000|2019-05-06 04:00:00|5380|5372|5399|5394|5410|5409|5314|5312|4645937
1557201600000|2019-05-07 04:00:00|5359|5350|5305|5285|5389|5388|5267|5266|5404654
1557288000000|2019-05-08 04:00:00|5316|5295|5354|5347|5385|5384|5239|5238|4298987
1557374400000|2019-05-09 04:00:00|5326|5300|5360|5344|5382|5380|5268|5267|3891434
1557460800000|2019-05-10 04:00:00|5345|5325|5348|5337|5363|5358|5252|5251|4262953
1557720000000|2019-05-13 04:00:00|5294|5282|5220|5207|5310|5307|5197|5196|4763312
1557806400000|2019-05-14 04:00:00|5223|5201|5274|5254|5309|5308|5206|5201|4127063
1557892800000|2019-05-15 04:00:00|5251|5220|5283|5274|5297|5296|5180|5179|3917539
1557979200000|2019-05-16 04:00:00|5303|5282|5255|5248|5345|5344|5231|5230|3535634
1558065600000|2019-05-17 04:00:00|5224|5223|5226|5214|5284|5283|5195|5192|4064676
1558324800000|2019-05-20 04:00:00|5213|5191|5244|5200|5272|5271|5188|5186|3499229
1558411200000|2019-05-21 04:00:00|5259|5235|5285|5267|5285|5284|5217|5216|3642231
1558497600000|2019-05-22 04:00:00|5277|5275|5296|5289|5302|5301|5240|5238|2755890
1558584000000|2019-05-23 04:00:00|5277|5243|5167|5157|5277|5245|5137|5136|4203365
1558670400000|2019-05-24 04:00:00|5180|5169|5183|5164|5184|5183|5117|5116|3578566
1559016000000|2019-05-28 04:00:00|5219|5154|5169|5168|5228|5228|5163|5154|4615597
1559102400000|2019-05-29 04:00:00|5161|5130|5122|5105|5161|5156|5079|5078|3641999
1559188800000|2019-05-30 04:00:00|5136|5113|5060|5054|5136|5129|5021|5020|3056389
1559275200000|2019-05-31 04:00:00|5039|5029|4945|4927|5039|5030|4931|4927|5342748
1559534400000|2019-06-03 04:00:00|4953|4950|5007|4990|5065|5064|4953|4950|4878115
1559620800000|2019-06-04 04:00:00|5050|5043|5156|5138|5164|5163|5043|5036|5073121
1559707200000|2019-06-05 04:00:00|5192|5183|5092|5076|5192|5183|5051|5050|3651438
1559793600000|2019-06-06 04:00:00|5139|5092|5100|5093|5139|5115|5038|5037|2494995
1559880000000|2019-06-07 04:00:00|5142|5125|5200|5194|5210|5209|5080|5079|3464671
1560139200000|2019-06-10 04:00:00|5220|5210|5235|5218|5269|5268|5187|5181|3062769
1560225600000|2019-06-11 04:00:00|5264|5231|5290|5287|5327|5326|5259|5231|3658504
1560312000000|2019-06-12 04:00:00|5309|5251|5264|5195|5309|5290|5165|5164|3548747
1560398400000|2019-06-13 04:00:00|5249|5212|5299|5287|5303|5302|5233|5212|2834568
1560484800000|2019-06-14 04:00:00|5308|5235|5261|5255|5308|5302|5213|5212|2617536
1560744000000|2019-06-17 04:00:00|5260|5259|5291|5272|5316|5315|5214|5211|3416031
1560830400000|2019-06-18 04:00:00|5330|5302|5289|5282|5394|5393|5271|5269|4889049
1560916800000|2019-06-19 04:00:00|5311|5298|5294|5276|5328|5325|5251|5250|4101324
1561003200000|2019-06-20 04:00:00|5298|5251|5298|5283|5351|5350|5252|5251|4829729
1561089600000|2019-06-21 04:00:00|5269|5259|5262|5245|5335|5334|5244|5243|10791979
1561348800000|2019-06-24 04:00:00|5240|5230|5201|5185|5261|5260|5178|5177|5554087
1561435200000|2019-06-25 04:00:00|5184|5175|5307|5291|5349|5348|5147|5141|7004850
1561521600000|2019-06-26 04:00:00|5317|5306|5284|5230|5317|5307|5229|5228|4941869
1561608000000|2019-06-27 04:00:00|5375|5360|5463|5452|5520|5518|5375|5360|10646046
1561694400000|2019-06-28 04:00:00|5480|5445|5477|5455|5480|5476|5386|5385|8364230
1561953600000|2019-07-01 04:00:00|5550|5518|5474|5465|5568|5566|5433|5432|4772499
1562040000000|2019-07-02 04:00:00|5471|5470|5502|5485|5516|5515|5419|5418|4262922
1562126400000|2019-07-03 04:00:00|5507|5490|5521|5513|5550|5549|5485|5484|3296290
1562299200000|2019-07-05 04:00:00|5550|5511|5521|5504|5557|5556|5475|5474|3426280
1562558400000|2019-07-08 04:00:00|5530|5520|5548|5540|5552|5551|5490|5487|3238409
1562644800000|2019-07-09 04:00:00|5543|5523|5553|5546|5579|5578|5514|5513|2975950
1562731200000|2019-07-10 04:00:00|5578|5557|5562|5555|5616|5615|5540|5539|3772848
1562817600000|2019-07-11 04:00:00|5660|5654|5562|5558|5696|5694|5530|5529|6284211
1562904000000|2019-07-12 04:00:00|5627|5623|5577|5572|5627|5623|5559|5555|3192682
1563163200000|2019-07-15 04:00:00|5613|5590|5592|5585|5617|5614|5576|5574|2904958
1563249600000|2019-07-16 04:00:00|5623|5610|5582|5578|5623|5612|5569|5568|2933499
1563336000000|2019-07-17 04:00:00|5605|5562|5457|5450|5605|5567|5427|5426|4489107
1563422400000|2019-07-18 04:00:00|5430|5402|5482|5478|5496|5495|5384|5381|3602438
1563508800000|2019-07-19 04:00:00|5491|5447|5457|5441|5513|5510|5437|5436|2883307
1563768000000|2019-07-22 04:00:00|5467|5425|5397|5391|5468|5465|5366|5365|2904860
1563854400000|2019-07-23 04:00:00|5430|5418|5467|5461|5488|5487|5375|5371|3646410
1563940800000|2019-07-24 04:00:00|5475|5400|5523|5520|5523|5520|5427|5400|3393697
1564027200000|2019-07-25 04:00:00|5530|5500|5479|5475|5530|5523|5451|5450|2545932
1564113600000|2019-07-26 04:00:00|5486|5476|5507|5501|5514|5513|5458|5456|2381498
1564372800000|2019-07-29 04:00:00|5510|5507|5516|5510|5556|5554|5497|5496|1985172
1564459200000|2019-07-30 04:00:00|5507|5499|5549|5531|5565|5564|5462|5457|2194237
1564545600000|2019-07-31 04:00:00|5540|5528|5462|5444|5546|5545|5379|5378|5482949
1564632000000|2019-08-01 04:00:00|5460|5445|5424|5407|5577|5576|5404|5400|4875031
1564718400000|2019-08-02 04:00:00|5425|5410|5382|5364|5448|5435|5308|5307|3462201
1564977600000|2019-08-05 04:00:00|5375|5345|5209|5186|5375|5355|5166|5165|5558142
1565064000000|2019-08-06 04:00:00|5206|5198|5155|5139|5228|5223|5079|5078|5281722
1565150400000|2019-08-07 04:00:00|5103|5086|5260|5239|5261|5260|5010|5007|4952721
1565236800000|2019-08-08 04:00:00|5267|5248|5306|5289|5306|5302|5236|5235|2800394
1565323200000|2019-08-09 04:00:00|5282|5247|5282|5275|5305|5304|5233|5231|2263684
1565582400000|2019-08-12 04:00:00|5300|5278|5204|5197|5300|5278|5168|5167|3051628
1565668800000|2019-08-13 04:00:00|5194|5167|5308|5302|5392|5390|5155|5150|3900223
1565755200000|2019-08-14 04:00:00|5284|5181|5041|5036|5284|5232|5037|5036|5189459
1565841600000|2019-08-15 04:00:00|5097|5040|4939|4922|5097|5080|4912|4911|5440852
1565928000000|2019-08-16 04:00:00|4970|4952|5052|5029|5074|5073|4954|4950|3443621
1566187200000|2019-08-19 04:00:00|5100|5063|5118|5104|5144|5143|5063|5060|3785017
1566273600000|2019-08-20 04:00:00|5121|5102|5070|5063|5154|5153|5063|5062|2738334
1566360000000|2019-08-21 04:00:00|5110|5106|5095|5089|5167|5162|5080|5078|2457791
1566446400000|2019-08-22 04:00:00|5134|5114|5102|5094|5140|5139|5068|5067|3181824
1566532800000|2019-08-23 04:00:00|5054|5013|4946|4929|5104|5102|4916|4915|4829091
1566792000000|2019-08-26 04:00:00|5023|4965|5018|5002|5023|5013|4956|4955|2985707
1566878400000|2019-08-27 04:00:00|5045|5044|4944|4935|5053|5051|4935|4934|3750684
1566964800000|2019-08-28 04:00:00|4975|4922|4995|4980|4999|4998|4906|4903|2034349
1567051200000|2019-08-29 04:00:00|5034|5034|5046|5021|5083|5081|5022|5021|2626951
1567137600000|2019-08-30 04:00:00|5095|5068|5111|5110|5120|5118|5046|5043|3778897
1567483200000|2019-09-03 04:00:00|5127|5080|5059|5036|5135|5131|5004|5003|3104486
1567569600000|2019-09-04 04:00:00|5126|5071|5156|5144|5162|5161|5083|5071|3965142
1567656000000|2019-09-05 04:00:00|5214|5210|5235|5232|5277|5276|5203|5202|2972800
1567742400000|2019-09-06 04:00:00|5266|5242|5261|5246|5280|5277|5216|5214|2016947
1568001600000|2019-09-09 04:00:00|5300|5248|5567|5561|5570|5569|5267|5248|6804093
1568088000000|2019-09-10 04:00:00|5560|5500|5693|5675|5701|5700|5549|5500|5748629
1568174400000|2019-09-11 04:00:00|5729|5708|5815|5802|5816|5809|5684|5681|5680728
1568260800000|2019-09-12 04:00:00|5800|5790|5564|5550|5800|5794|5527|5525|5379364
1568347200000|2019-09-13 04:00:00|5600|5555|5600|5582|5646|5642|5539|5530|2960038
1568606400000|2019-09-16 04:00:00|5543|5535|5537|5533|5573|5570|5507|5506|2761971
1568692800000|2019-09-17 04:00:00|5535|5530|5481|5479|5535|5530|5424|5422|3502361
1568779200000|2019-09-18 04:00:00|5464|5452|5445|5430|5472|5469|5394|5392|3123629
1568865600000|2019-09-19 04:00:00|5514|5463|5463|5459|5514|5503|5447|5445|3406995
1568952000000|2019-09-20 04:00:00|5470|5450|5507|5494|5594|5593|5468|5450|6875310
1569211200000|2019-09-23 04:00:00|5507|5498|5440|5423|5507|5503|5379|5378|3071727
1569297600000|2019-09-24 04:00:00|5476|5452|5376|5361|5476|5470|5324|5322|4273404
1569384000000|2019-09-25 04:00:00|5378|5363|5440|5424|5457|5454|5338|5332|2606640
1569470400000|2019-09-26 04:00:00|5477|5455|5414|5397|5483|5481|5357|5356|3121824
1569556800000|2019-09-27 04:00:00|5437|5424|5450|5436|5497|5495|5379|5372|2625723
1569816000000|2019-09-30 04:00:00|5470|5450|5536|5519|5552|5551|5466|5450|2522078
1569902400000|2019-10-01 04:00:00|5555|5472|5481|5469|5587|5585|5428|5426|3678229
1569988800000|2019-10-02 04:00:00|5458|5450|5293|5281|5462|5452|5273|5272|3957117
1570075200000|2019-10-03 04:00:00|5290|5272|5273|5259|5305|5304|5158|5156|2888762
1570161600000|2019-10-04 04:00:00|5292|5260|5300|5286|5310|5302|5208|5206|3184236
1570420800000|2019-10-07 04:00:00|5296|5283|5276|5264|5313|5311|5257|5256|3190488
1570507200000|2019-10-08 04:00:00|5240|5230|5224|5208|5276|5275|5187|5185|3261661
1570593600000|2019-10-09 04:00:00|5270|5237|5212|5196|5274|5272|5203|5196|4076484
1570680000000|2019-10-10 04:00:00|5232|5219|5299|5283|5327|5325|5232|5219|2746970
1570766400000|2019-10-11 04:00:00|5354|5350|5407|5391|5460|5459|5354|5350|3501733
1571025600000|2019-10-14 04:00:00|5385|5350|5374|5364|5396|5395|5318|5317|1995841
1571112000000|2019-10-15 04:00:00|5376|5330|5459|5445|5485|5484|5374|5330|2728811
1571198400000|2019-10-16 04:00:00|5448|5430|5467|5453|5520|5519|5439|5425|2396928
1571284800000|2019-10-17 04:00:00|5499|5480|5597|5581|5610|5609|5479|5466|3855640
1571371200000|2019-10-18 04:00:00|5596|5558|5531|5524|5619|5616|5527|5524|3621070
1571630400000|2019-10-21 04:00:00|5525|5523|5461|5453|5550|5547|5428|5427|4513721
1571716800000|2019-10-22 04:00:00|5486|5485|5544|5528|5551|5550|5452|5450|3223767
1571803200000|2019-10-23 04:00:00|5440|5381|5459|5453|5469|5468|5359|5354|3691096
1571889600000|2019-10-24 04:00:00|5482|5457|5445|5436|5526|5519|5383|5382|2748314
1571976000000|2019-10-25 04:00:00|5441|5434|5558|5542|5558|5556|5406|5401|3959288
1572235200000|2019-10-28 04:00:00|5610|5601|5581|5575|5646|5641|5497|5493|6739798
1572321600000|2019-10-29 04:00:00|5560|5550|5630|5627|5681|5680|5489|5482|4799254
1572408000000|2019-10-30 04:00:00|5650|5601|5589|5579|5659|5655|5522|5520|2941629
1572494400000|2019-10-31 04:00:00|5586|5569|5484|5467|5589|5586|5400|5399|5859587
1572580800000|2019-11-01 04:00:00|5510|5500|5740|5724|5771|5770|5509|5500|6918679
1572843600000|2019-11-04 05:00:00|5805|5782|5973|5965|6000|6000|5792|5782|9023678
1572930000000|2019-11-05 05:00:00|5999|5980|6160|6122|6450|6447|5914|5911|25584639
1573016400000|2019-11-06 05:00:00|6196|6158|5951|5948|6196|6162|5855|5854|11703539
1573102800000|2019-11-07 05:00:00|5993|5966|5870|5862|6080|6079|5857|5856|8380276
1573189200000|2019-11-08 05:00:00|5874|5855|5939|5922|5949|5948|5809|5807|4563071
1573448400000|2019-11-11 05:00:00|6265|6263|6227|6220|6324|6323|6123|6121|20474051
1573534800000|2019-11-12 05:00:00|6234|6216|6277|6269|6286|6285|6155|6151|5931158
1573621200000|2019-11-13 05:00:00|6270|6260|6230|6222|6270|6265|6178|6177|3725897
1573707600000|2019-11-14 05:00:00|6243|6209|6195|6191|6268|6265|6162|6161|3410411
1573794000000|2019-11-15 05:00:00|6189|6181|6225|6211|6290|6288|6185|6180|4327436
1574053200000|2019-11-18 05:00:00|6214|6202|6194|6188|6239|6238|6174|6170|3072222
1574139600000|2019-11-19 05:00:00|6220|6200|6156|6138|6220|6214|6110|6109|3073279
1574226000000|2019-11-20 05:00:00|6123|6120|6145|6113|6153|6152|6069|6067|3870857
1574312400000|2019-11-21 05:00:00|6156|6134|6085|6053|6156|6140|6047|6046|3146999
1574398800000|2019-11-22 05:00:00|6098|6080|6065|6055|6129|6126|6041|6040|2841865
1574658000000|2019-11-25 05:00:00|6079|6064|6072|6063|6105|6103|6057|6056|3714387
1574744400000|2019-11-26 05:00:00|6055|6046|5965|5962|6055|6046|5894|5893|5965655
1574830800000|2019-11-27 05:00:00|5977|5957|6017|6008|6017|6016|5929|5925|2985477
1575003600000|2019-11-29 05:00:00|6019|5997|5964|5958|6019|5998|5945|5944|1749912
1575262800000|2019-12-02 05:00:00|5940|5930|5940|5923|5950|5949|5847|5845|4660128
1575349200000|2019-12-03 05:00:00|5903|5880|5916|5887|5916|5907|5774|5773|3938861
1575435600000|2019-12-04 05:00:00|5971|5960|5896|5877|5988|5978|5866|5864|2956289
1575522000000|2019-12-05 05:00:00|5960|5905|5917|5908|5960|5927|5848|5847|2626429
1575608400000|2019-12-06 05:00:00|5959|5938|5869|5859|5993|5991|5860|5859|2748139
1575867600000|2019-12-09 05:00:00|5870|5853|5888|5860|5908|5907|5834|5831|3291518
1575954000000|2019-12-10 05:00:00|5886|5871|5842|5838|5900|5890|5825|5824|2625554
1576040400000|2019-12-11 05:00:00|5821|5817|5814|5796|5847|5842|5776|5775|2433681
1576126800000|2019-12-12 05:00:00|5839|5805|5858|5848|5929|5928|5817|5805|2507978
1576213200000|2019-12-13 05:00:00|5852|5830|5797|5782|5882|5880|5769|5768|3341379
1576472400000|2019-12-16 05:00:00|5825|5816|5807|5778|5877|5876|5779|5778|4254840
1576558800000|2019-12-17 05:00:00|5845|5769|5714|5708|5845|5786|5676|5676|4412003
1576645200000|2019-12-18 05:00:00|5729|5720|5733|5715|5752|5751|5694|5693|3285967
1576731600000|2019-12-19 05:00:00|5755|5737|5778|5767|5882|5881|5737|5730|3733084
1576818000000|2019-12-20 05:00:00|5827|5813|5854|5839|5899|5898|5778|5775|4266184
1577077200000|2019-12-23 05:00:00|5878|5870|5861|5852|5900|5899|5843|5842|3573315
1577163600000|2019-12-24 05:00:00|5893|5865|5842|5834|5893|5886|5828|5827|1253856
1577336400000|2019-12-26 05:00:00|5835|5831|5898|5881|5903|5902|5835|5830|2151166
1577422800000|2019-12-27 05:00:00|5900|5872|5909|5891|5909|5902|5839|5838|2623551
1577682000000|2019-12-30 05:00:00|5925|5888|5905|5888|5961|5959|5882|5881|2619709
1577768400000|2019-12-31 05:00:00|5891|5881|5900|5887|5947|5946|5883|5881|2626606
1577941200000|2020-01-02 05:00:00|5929|5928|5915|5902|5959|5956|5870|5869|4470690
1578027600000|2020-01-03 05:00:00|5866|5854|5926|5917|5935|5934|5819|5818|4079110
1578286800000|2020-01-06 05:00:00|5908|5904|5967|5950|5978|5977|5848|5847|5108856
1578373200000|2020-01-07 05:00:00|5925|5900|5929|5922|5948|5947|5862|5861|3516098
1578459600000|2020-01-08 05:00:00|5609|5600|5594|5581|5680|5677|5492|5491|15026788
1578546000000|2020-01-09 05:00:00|5583|5579|5475|5468|5609|5607|5462|5461|7232638
1578632400000|2020-01-10 05:00:00|5482|5472|5429|5419|5489|5488|5407|5406|5336266
1578891600000|2020-01-13 05:00:00|5431|5430|5410|5402|5467|5466|5399|5398|4291719
1578978000000|2020-01-14 05:00:00|5409|5403|5465|5457|5471|5470|5383|5380|3569535
1579064400000|2020-01-15 05:00:00|5454|5450|5448|5441|5471|5470|5409|5407|2931169
1579150800000|2020-01-16 05:00:00|5447|5444|5441|5436|5464|5462|5418|5417|3766162
1579237200000|2020-01-17 05:00:00|5464|5455|5444|5441|5480|5479|5433|5432|3836318
1579582800000|2020-01-21 05:00:00|5443|5415|5387|5383|5443|5435|5346|5345|5022760
1579669200000|2020-01-22 05:00:00|5383|5368|5343|5338|5405|5404|5341|5338|2989500
1579755600000|2020-01-23 05:00:00|5387|5330|5334|5327|5387|5359|5282|5281|3984513
1579842000000|2020-01-24 05:00:00|5332|5315|5208|5199|5338|5331|5190|5189|5566838
1580101200000|2020-01-27 05:00:00|5167|5154|5231|5228|5259|5258|5156|5154|3866630
1580187600000|2020-01-28 05:00:00|5245|5226|5283|5278|5298|5297|5218|5216|3857641
1580274000000|2020-01-29 05:00:00|5282|5266|5232|5224|5299|5296|5228|5224|3102097
1580360400000|2020-01-30 05:00:00|5210|5202|5196|5195|5213|5210|5119|5118|3141273
1580446800000|2020-01-31 05:00:00|5191|5162|5098|5080|5195|5190|5067|5066|5559921
1580706000000|2020-02-03 05:00:00|5118|5103|5099|5092|5149|5148|5093|5092|4128849
1580792400000|2020-02-04 05:00:00|5170|5125|5236|5232|5243|5242|5135|5125|4136343
1580878800000|2020-02-05 05:00:00|5295|5276|5304|5297|5365|5364|5254|5250|4633132
1580965200000|2020-02-06 05:00:00|5368|5325|5349|5347|5425|5424|5318|5316|3796137
1581051600000|2020-02-07 05:00:00|5325|5315|5324|5321|5369|5368|5299|5297|2915659
1581310800000|2020-02-10 05:00:00|5331|5325|5344|5336|5406|5405|5311|5310|3353304
1581397200000|2020-02-11 05:00:00|5354|5351|5302|5293|5357|5354|5286|5285|3457154
1581483600000|2020-02-12 05:00:00|5345|5342|5448|5445|5453|5452|5313|5312|4615248
1581570000000|2020-02-13 05:00:00|5446|5432|5363|5357|5446|5437|5345|5344|2867109
1581656400000|2020-02-14 05:00:00|5372|5370|5291|5281|5380|5379|5275|5274|4396216
1582002000000|2020-02-18 05:00:00|5241|5232|5191|5182|5270|5264|5173|5172|3526090
1582088400000|2020-02-19 05:00:00|5186|5183|5208|5201|5209|5208|5150|5149|2712772
1582174800000|2020-02-20 05:00:00|5207|5177|5190|5180|5235|5233|5151|5150|2956853
1582261200000|2020-02-21 05:00:00|5186|5181|5153|5138|5203|5201|5128|5127|3806373
1582520400000|2020-02-24 05:00:00|5086|5078|4927|4901|5135|5129|4903|4900|6859985
1582606800000|2020-02-25 05:00:00|4935|4931|4760|4745|4939|4936|4725|4723|5500122
1582693200000|2020-02-26 05:00:00|4822|4813|4771|4766|4900|4899|4765|4764|6152301
1582779600000|2020-02-27 05:00:00|4695|4667|4645|4624|4782|4781|4556|4555|8601961
1582866000000|2020-02-28 05:00:00|4525|4515|4600|4494|4600|4589|4462|4460|10066125
1583125200000|2020-03-02 05:00:00|4599|4595|4820|4735|4820|4816|4547|4546|9086749
1583211600000|2020-03-03 05:00:00|4752|4737|4649|4612|4926|4921|4575|4573|8326153
1583298000000|2020-03-04 05:00:00|4716|4700|4874|4843|4881|4873|4683|4680|6252991
1583384400000|2020-03-05 05:00:00|4734|4716|4889|4878|4898|4897|4713|4710|6222752
1583470800000|2020-03-06 05:00:00|4729|4722|5100|4936|5100|5083|4722|4717|10197299
1583726400000|2020-03-09 04:00:00|4802|4800|4876|4848|5079|5078|4801|4800|10857424
1583812800000|2020-03-10 04:00:00|4985|4965|4900|4891|5049|5048|4685|4683|9136017
1583899200000|2020-03-11 04:00:00|4832|4801|4731|4503|4869|4866|4548|4503|6973949
1583985600000|2020-03-12 04:00:00|4365|4360|4116|4093|4398|4388|4054|4051|9704704
1584072000000|2020-03-13 04:00:00|4280|4275|4612|4576|4700|4624|4135|4132|9354224
1584331200000|2020-03-16 04:00:00|4198|4183|4502|4466|4805|4800|4151|4150|8812014
1584417600000|2020-03-17 04:00:00|4626|4618|4960|4908|4960|4959|4352|4351|7283346
1584504000000|2020-03-18 04:00:00|4750|4718|5300|5247|5300|5296|4700|4681|14173961
1584590400000|2020-03-19 04:00:00|5277|5270|4892|4750|5423|5422|4659|4658|8757274
1584676800000|2020-03-20 04:00:00|4853|4806|4610|4609|4864|4856|4460|4458|9605507
1584936000000|2020-03-23 04:00:00|4700|4675|4381|4330|4774|4769|4320|4280|7471182
1585022400000|2020-03-24 04:00:00|4540|4500|4525|4471|4594|4588|4369|4366|8174503
1585108800000|2020-03-25 04:00:00|4450|4442|4169|4165|4547|4544|4132|4126|9400414
1585195200000|2020-03-26 04:00:00|4188|4172|4561|4525|4600|4579|4102|4100|8985484
1585281600000|2020-03-27 04:00:00|4460|4441|4447|4396|4556|4550|4384|4376|4766013
1585540800000|2020-03-30 04:00:00|4474|4443|4520|4512|4566|4565|4448|4443|5466149
1585627200000|2020-03-31 04:00:00|4525|4468|4577|4523|4747|4746|4482|4468|6994800
1585713600000|2020-04-01 04:00:00|4508|4451|4317|4281|4646|4635|4262|4260|5742729
1585800000000|2020-04-02 04:00:00|4017|4015|4025|3985|4139|4138|3941|3940|15888618
1585886400000|2020-04-03 04:00:00|4024|4018|4064|4058|4112|4109|3976|3975|5446331
1586145600000|2020-04-06 04:00:00|4192|4189|4257|4233|4265|4263|4120|4118|9603687
1586232000000|2020-04-07 04:00:00|4339|4315|4320|4269|4429|4427|4252|4251|4999177
1586318400000|2020-04-08 04:00:00|4350|4305|4306|4305|4365|4356|4213|4212|5277942
1586404800000|2020-04-09 04:00:00|4330|4329|4409|4374|4443|4441|4309|4308|5934714
1586750400000|2020-04-13 04:00:00|4401|4362|4411|4410|4484|4481|4345|4343|3704879
1586836800000|2020-04-14 04:00:00|4489|4450|4642|4625|4646|4645|4486|4450|5548177
1586923200000|2020-04-15 04:00:00|4560|4550|4356|4342|4587|4579|4329|4328|5032204
1587009600000|2020-04-16 04:00:00|4337|4320|4323|4317|4409|4407|4241|4239|5272283
1587096000000|2020-04-17 04:00:00|4455|4430|4480|4402|4480|4467|4375|4373|5180096
1587355200000|2020-04-20 04:00:00|4419|4388|4290|4275|4454|4452|4269|4267|5082750
1587441600000|2020-04-21 04:00:00|4213|4195|4267|4249|4273|4272|4173|4170|4643584
1587528000000|2020-04-22 04:00:00|4295|4291|4339|4319|4345|4344|4257|4256|3979081
1587614400000|2020-04-23 04:00:00|4330|4323|4349|4318|4442|4440|4325|4313|3373773
1587700800000|2020-04-24 04:00:00|4400|4300|4379|4372|4404|4401|4301|4300|3416173
1587960000000|2020-04-27 04:00:00|4392|4376|4453|4420|4455|4453|4370|4369|5809258
1588046400000|2020-04-28 04:00:00|4526|4510|4475|4459|4564|4560|4402|4401|4669497
1588132800000|2020-04-29 04:00:00|4506|4500|4537|4535|4560|4559|4418|4416|4264368
1588219200000|2020-04-30 04:00:00|4529|4509|4323|4300|4529|4521|4312|4300|6583337
1588305600000|2020-05-01 04:00:00|4281|4278|4169|4163|4311|4310|4140|4139|6133768
1588564800000|2020-05-04 04:00:00|4172|4161|4252|4239|4282|4281|4122|4121|6183249
1588651200000|2020-05-05 04:00:00|4351|4350|4206|4194|4353|4351|4186|4185|6605638
1588737600000|2020-05-06 04:00:00|4231|4177|4121|4120|4231|4228|4107|4106|3988346
1588824000000|2020-05-07 04:00:00|4158|4146|4069|4064|4187|4185|4042|4041|6023778
1588910400000|2020-05-08 04:00:00|4124|4123|4167|4166|4180|4179|4089|4088|4492047
1589169600000|2020-05-11 04:00:00|4179|4177|4173|4170|4190|4189|4123|4122|4080477
1589256000000|2020-05-12 04:00:00|4200|4172|4063|4050|4219|4216|4053|4050|5103196
1589342400000|2020-05-13 04:00:00|4048|4041|3842|3828|4048|4042|3802|3801|10389960
1589428800000|2020-05-14 04:00:00|3854|3823|3890|3880|3902|3901|3666|3665|11593557
1589515200000|2020-05-15 04:00:00|3831|3830|3845|3836|3850|3846|3750|3749|16117693
1589774400000|2020-05-18 04:00:00|3970|3967|4089|4080|4097|4096|3945|3941|8197375
1589860800000|2020-05-19 04:00:00|4068|4066|4007|3975|4094|4091|3976|3974|4316296
1589947200000|2020-05-20 04:00:00|4045|4039|4020|4007|4059|4058|3998|3997|3896249
1590033600000|2020-05-21 04:00:00|4007|4000|4000|3965|4077|4076|3967|3965|3318613
1590120000000|2020-05-22 04:00:00|3991|3984|3968|3956|4009|4007|3934|3933|2750230
1590465600000|2020-05-26 04:00:00|4058|4053|4221|4213|4247|4246|4057|4053|6954589
1590552000000|2020-05-27 04:00:00|4292|4289|4305|4292|4370|4369|4220|4219|6432447
1590638400000|2020-05-28 04:00:00|4320|4317|4198|4176|4324|4320|4175|4174|4760709
1590724800000|2020-05-29 04:00:00|4155|4151|4300|4294|4300|4296|4124|4123|7198311
1590984000000|2020-06-01 04:00:00|4278|4270|4339|4327|4348|4347|4275|4270|4673812
1591070400000|2020-06-02 04:00:00|4348|4343|4356|4347|4387|4386|4315|4313|3514539
1591156800000|2020-06-03 04:00:00|4398|4392|4362|4351|4443|4441|4345|4344|3911199
1591243200000|2020-06-04 04:00:00|4329|4325|4425|4419|4437|4436|4277|4276|3982927
1591329600000|2020-06-05 04:00:00|4539|4537|4560|4523|4637|4636|4486|4484|5783115
1591588800000|2020-06-08 04:00:00|4560|4550|4701|4700|4738|4737|4557|4550|5312140
1591675200000|2020-06-09 04:00:00|4642|4638|4528|4527|4666|4662|4497|4496|3459715
1591761600000|2020-06-10 04:00:00|4562|4553|4428|4427|4568|4565|4423|4422|2989997
1591848000000|2020-06-11 04:00:00|4320|4315|4076|4075|4320|4316|4074|4073|5589958
1591934400000|2020-06-12 04:00:00|4171|4164|4140|4137|4260|4258|4072|4071|3303124
1592193600000|2020-06-15 04:00:00|4037|4033|4151|4148|4199|4197|3983|3980|3628190
1592280000000|2020-06-16 04:00:00|4257|4240|4216|4213|4297|4294|4114|4111|3686668
1592366400000|2020-06-17 04:00:00|4224|4215|4217|4216|4278|4276|4188|4181|2939816
1592452800000|2020-06-18 04:00:00|4229|4165|4198|4197|4246|4243|4139|4138|2170103
1592539200000|2020-06-19 04:00:00|4221|4216|4410|4400|4450|4445|4221|4216|5478379
1592798400000|2020-06-22 04:00:00|4367|4355|4323|4322|4375|4364|4277|4275|3622809
1592884800000|2020-06-23 04:00:00|4404|4400|4281|4280|4423|4421|4277|4276|3463201
1592971200000|2020-06-24 04:00:00|4250|4242|4117|4114|4250|4242|4086|4085|4078059
1593057600000|2020-06-25 04:00:00|4200|4112|4203|4202|4228|4227|4074|4069|5148922
1593144000000|2020-06-26 04:00:00|4172|4161|4122|4120|4198|4187|4076|4075|3539149
1593403200000|2020-06-29 04:00:00|4152|4140|4232|4231|4265|4264|4146|4137|3770026
1593489600000|2020-06-30 04:00:00|4215|4206|4241|4238|4258|4256|4176|4175|2743633
1593576000000|2020-07-01 04:00:00|4221|4216|4087|4086|4278|4275|4076|4075|5548426
1593662400000|2020-07-02 04:00:00|4150|4129|4198|4197|4234|4233|4126|4125|5519247
1594008000000|2020-07-06 04:00:00|4273|4267|4316|4315|4381|4380|4272|4267|5244072
1594094400000|2020-07-07 04:00:00|4272|4266|4225|4222|4277|4275|4212|4211|3673174
1594180800000|2020-07-08 04:00:00|4349|4326|4227|4226|4349|4341|4194|4194|5703974
1594267200000|2020-07-09 04:00:00|4020|4015|3901|3900|4027|4024|3806|3805|24692474
1594353600000|2020-07-10 04:00:00|3896|3866|4011|4010|4019|4018|3851|3850|9503899
1594612800000|2020-07-13 04:00:00|4033|4017|3960|3958|4037|4036|3945|3944|7398291
1594699200000|2020-07-14 04:00:00|3943|3927|4011|4010|4020|4018|3892|3890|4349692
1594785600000|2020-07-15 04:00:00|4043|4042|4068|4067|4097|4096|3994|3993|4709204
1594872000000|2020-07-16 04:00:00|4062|4036|4137|4135|4170|4169|4039|4035|3179244
1594958400000|2020-07-17 04:00:00|4157|4121|4144|4142|4189|4188|4132|4121|2540159
1595217600000|2020-07-20 04:00:00|4133|4113|4046|4045|4133|4115|4023|4022|2915408
1595304000000|2020-07-21 04:00:00|4049|4046|4042|4041|4152|4151|4026|4025|4630352
1595390400000|2020-07-22 04:00:00|4043|4042|4069|4067|4072|4071|4001|4000|3367223
1595476800000|2020-07-23 04:00:00|4090|4088|4035|4034|4098|4097|4003|4002|3477653
1595563200000|2020-07-24 04:00:00|4046|4036|4053|4051|4129|4128|4031|4029|3053255
1595822400000|2020-07-27 04:00:00|4095|4048|3985|3984|4095|4051|3923|3922|6495609
1595908800000|2020-07-28 04:00:00|3993|3971|4069|4067|4101|4100|3985|3971|4432148
1595995200000|2020-07-29 04:00:00|4094|4076|4115|4114|4126|4125|4012|4010|3709457
1596081600000|2020-07-30 04:00:00|4060|4052|4064|4063|4085|4084|4000|3999|3503506
1596168000000|2020-07-31 04:00:00|4028|4025|4074|4071|4089|4088|4008|4007|4625495
1596427200000|2020-08-03 04:00:00|4056|4051|4108|4106|4118|4117|3996|3995|3702927
1596513600000|2020-08-04 04:00:00|4084|4069|4094|4093|4108|4107|4048|4047|4658697
1596600000000|2020-08-05 04:00:00|4093|4081|4083|4081|4140|4137|4059|4058|4577715
1596686400000|2020-08-06 04:00:00|4085|4064|4089|4088|4149|4148|4067|4064|3293177
1596772800000|2020-08-07 04:00:00|4074|4056|4153|4152|4161|4160|4056|4052|3239950
1597032000000|2020-08-10 04:00:00|4175|4134|4288|4286|4290|4289|4155|4134|3535449
1597118400000|2020-08-11 04:00:00|4338|4332|4186|4185|4408|4406|4172|4171|4852181
1597204800000|2020-08-12 04:00:00|4228|4211|4181|4180|4265|4264|4158|4156|3083707
1597291200000|2020-08-13 04:00:00|4169|4131|4101|4099|4169|4161|4085|4084|4333066
1597377600000|2020-08-14 04:00:00|4085|4076|4192|4189|4193|4192|4080|4075|4209866
1597636800000|2020-08-17 04:00:00|4204|4193|4118|4117|4204|4194|4082|4080|4066174
1597723200000|2020-08-18 04:00:00|4112|4067|4078|4077|4155|4153|4045|4042|3709902
1597809600000|2020-08-19 04:00:00|4088|4067|4027|4024|4090|4088|4014|4013|3772832
1597896000000|2020-08-20 04:00:00|4019|4000|3974|3971|4019|4011|3962|3961|2543497
1597982400000|2020-08-21 04:00:00|3946|3943|3948|3947|3993|3991|3930|3929|3509973
1598241600000|2020-08-24 04:00:00|3964|3962|3974|3971|4019|4018|3900|3898|4391469
1598328000000|2020-08-25 04:00:00|4001|3981|3950|3948|4013|4009|3913|3912|3955096
1598414400000|2020-08-26 04:00:00|3944|3916|3867|3866|3944|3920|3837|3836|5984084
1598500800000|2020-08-27 04:00:00|3875|3858|3936|3935|3945|3944|3847|3846|4587487
1598587200000|2020-08-28 04:00:00|3941|3937|3877|3876|3944|3940|3864|3863|4335531
1598846400000|2020-08-31 04:00:00|3862|3855|3803|3802|3872|3870|3801|3800|5612138
1598932800000|2020-09-01 04:00:00|3790|3789|3677|3676|3799|3789|3651|3650|8486411
1599019200000|2020-09-02 04:00:00|3694|3681|3717|3716|3758|3756|3669|3668|5584249
1599105600000|2020-09-03 04:00:00|3732|3718|3710|3709|3833|3832|3675|3674|6191114
1599192000000|2020-09-04 04:00:00|3720|3710|3689|3688|3755|3753|3656|3655|5055453
1599537600000|2020-09-08 04:00:00|3704|3698|3612|3611|3723|3720|3604|3603|5497372
1599624000000|2020-09-09 04:00:00|3609|3603|3536|3535|3628|3625|3524|3523|6992666
1599710400000|2020-09-10 04:00:00|3575|3570|3469|3467|3575|3570|3451|3450|6043616
1599796800000|2020-09-11 04:00:00|3479|3471|3471|3470|3525|3524|3389|3388|7385730
1600056000000|2020-09-14 04:00:00|3481|3480|3511|3510|3517|3516|3460|3459|4036915
1600142400000|2020-09-15 04:00:00|3531|3512|3527|3526|3570|3569|3487|3486|5560452
1600228800000|2020-09-16 04:00:00|3543|3535|3628|3627|3690|3688|3525|3520|6314448
1600315200000|2020-09-17 04:00:00|3574|3571|3722|3721|3729|3727|3555|3551|5369385
1600401600000|2020-09-18 04:00:00|3721|3720|3695|3694|3727|3724|3644|3643|5569285
1600660800000|2020-09-21 04:00:00|3673|3668|3579|3578|3687|3686|3560|3559|5431634
1600747200000|2020-09-22 04:00:00|3589|3575|3572|3571|3599|3596|3539|3538|3114799
1600833600000|2020-09-23 04:00:00|3591|3582|3511|3509|3629|3627|3495|3494|5460126
1600920000000|2020-09-24 04:00:00|3533|3518|3503|3502|3533|3525|3453|3452|4133534
1601006400000|2020-09-25 04:00:00|3474|3468|3544|3543|3557|3556|3453|3452|3971425
1601265600000|2020-09-28 04:00:00|3590|3586|3608|3607|3652|3651|3588|3575|4221725
1601352000000|2020-09-29 04:00:00|3583|3581|3538|3537|3628|3626|3536|3535|3936962
1601438400000|2020-09-30 04:00:00|3555|3542|3591|3589|3630|3629|3555|3542|3638910
1601524800000|2020-10-01 04:00:00|3610|3584|3587|3586|3614|3612|3555|3554|3483339
1601611200000|2020-10-02 04:00:00|3550|3531|3577|3576|3598|3595|3532|3526|3915954
1601870400000|2020-10-05 04:00:00|3606|3587|3661|3660|3667|3666|3595|3587|2919954
1601956800000|2020-10-06 04:00:00|3680|3655|3595|3594|3704|3703|3582|3580|3294327
1602043200000|2020-10-07 04:00:00|3611|3603|3648|3647|3676|3675|3602|3601|2334078
1602129600000|2020-10-08 04:00:00|3680|3665|3708|3707|3710|3709|3660|3657|2377541
1602216000000|2020-10-09 04:00:00|3730|3727|3635|3634|3759|3758|3628|3628|5916564
1602475200000|2020-10-12 04:00:00|3675|3645|3694|3693|3772|3771|3647|3642|6457583
1602561600000|2020-10-13 04:00:00|3690|3675|3618|3617|3709|3707|3571|3569|6298422
1602648000000|2020-10-14 04:00:00|3629|3618|3591|3590|3681|3679|3566|3565|6262504
1602734400000|2020-10-15 04:00:00|3645|3630|3766|3765|3823|3820|3635|3630|13256740
1602820800000|2020-10-16 04:00:00|3749|3740|3743|3742|3794|3791|3691|3690|6594528
1603080000000|2020-10-19 04:00:00|3755|3754|3697|3695|3780|3779|3683|3682|3379632
1603166400000|2020-10-20 04:00:00|3720|3714|3750|3749|3777|3776|3673|3671|4457076
1603252800000|2020-10-21 04:00:00|3738|3737|3740|3739|3789|3787|3698|3697|2645901
1603339200000|2020-10-22 04:00:00|3752|3741|3753|3751|3767|3766|3717|3716|2629585
1603425600000|2020-10-23 04:00:00|3775|3774|3806|3805|3808|3807|3759|3755|2712303
1603684800000|2020-10-26 04:00:00|3792|3765|3724|3721|3803|3799|3701|3700|5552183
1603771200000|2020-10-27 04:00:00|3701|3700|3600|3598|3733|3727|3593|3592|4344580
1603857600000|2020-10-28 04:00:00|3549|3523|3456|3455|3583|3581|3454|3453|4964555
1603944000000|2020-10-29 04:00:00|3442|3428|3352|3351|3449|3441|3347|3346|7111821
1604030400000|2020-10-30 04:00:00|3349|3336|3402|3400|3403|3402|3337|3335|5788483
1604293200000|2020-11-02 05:00:00|3460|3453|3579|3578|3581|3580|3438|3436|5847608
1604379600000|2020-11-03 05:00:00|3639|3622|3737|3736|3763|3762|3633|3622|6035251
1604466000000|2020-11-04 05:00:00|3695|3675|3630|3629|3769|3768|3623|3622|6350231
1604552400000|2020-11-05 05:00:00|3632|3630|3754|3753|3759|3758|3610|3606|4494174
1604638800000|2020-11-06 05:00:00|3774|3746|3731|3730|3817|3816|3719|3718|4259657
1604898000000|2020-11-09 05:00:00|3948|3944|3979|3978|4075|4071|3857|3853|8856219
1604984400000|2020-11-10 05:00:00|4000|3955|4235|4233|4376|4374|3965|3955|15431464
1605070800000|2020-11-11 05:00:00|4251|4240|4145|4144|4276|4274|4131|4130|5380066
1605157200000|2020-11-12 05:00:00|4125|4107|4077|4076|4125|4117|4018|4017|4471453
1605243600000|2020-11-13 05:00:00|4110|4105|4271|4270|4275|4274|4098|4093|4910454
1605502800000|2020-11-16 05:00:00|4379|4372|4411|4410|4486|4485|4377|4372|5929324
1605589200000|2020-11-17 05:00:00|4000|3980|3986|3985|4078|4076|3960|3956|20364804
1605675600000|2020-11-18 05:00:00|3997|3992|3823|3822|3997|3992|3823|3822|11831543
1605762000000|2020-11-19 05:00:00|3821|3811|3786|3785|3844|3842|3703|3702|10623309
1605848400000|2020-11-20 05:00:00|3742|3740|3753|3752|3809|3807|3714|3713|6841874
1606107600000|2020-11-23 05:00:00|3770|3768|3799|3798|3804|3803|3722|3721|5679621
1606194000000|2020-11-24 05:00:00|3842|3841|3852|3851|3859|3858|3774|3770|6204843
1606280400000|2020-11-25 05:00:00|3853|3848|3908|3907|3919|3918|3811|3807|5305890
1606453200000|2020-11-27 05:00:00|3926|3924|3899|3898|3926|3924|3862|3860|2280398
1606712400000|2020-11-30 05:00:00|3903|3896|3803|3802|3911|3908|3790|3789|6784315
1606798800000|2020-12-01 05:00:00|3842|3836|3846|3845|3921|3920|3831|3830|5710883
1606885200000|2020-12-02 05:00:00|3851|3840|3985|3984|4010|4009|3840|3838|6231820
1606971600000|2020-12-03 05:00:00|3999|3995|4284|4282|4367|4366|3999|3995|13362048
1607058000000|2020-12-04 05:00:00|4306|4305|4341|4340|4345|4344|4173|4172|8942292
1607317200000|2020-12-07 05:00:00|4321|4310|4244|4243|4335|4320|4209|4207|4275409
1607403600000|2020-12-08 05:00:00|4196|4186|4199|4197|4248|4247|4166|4164|4671426
1607490000000|2020-12-09 05:00:00|4243|4232|4177|4175|4264|4260|4148|4146|4432686
1607576400000|2020-12-10 05:00:00|4139|4133|4167|4166|4205|4204|4132|4125|3285584
1607662800000|2020-12-11 05:00:00|4160|4154|4154|4153|4167|4166|4086|4085|4285634
1607922000000|2020-12-14 05:00:00|4212|4204|4148|4147|4220|4210|4121|4120|4671091
1608008400000|2020-12-15 05:00:00|4163|4160|4135|4134|4202|4200|4120|4119|4166644
1608094800000|2020-12-16 05:00:00|4125|4116|4044|4043|4150|4134|4025|4024|5667233
1608181200000|2020-12-17 05:00:00|4087|4079|4089|4088|4097|4096|4036|4035|4049296
1608267600000|2020-12-18 05:00:00|4108|4095|4071|4070|4118|4117|4041|4039|5316281
1608526800000|2020-12-21 05:00:00|4067|4055|4065|4064|4102|4100|4018|4015|3419101
1608613200000|2020-12-22 05:00:00|4062|4060|3929|3927|4062|4060|3917|3916|5956156
1608699600000|2020-12-23 05:00:00|3947|3944|3986|3985|4024|4023|3947|3944|3163561
1608786000000|2020-12-24 05:00:00|3995|3990|3962|3957|4004|4000|3908|3907|2182217
1609131600000|2020-12-28 05:00:00|3970|3968|3966|3965|4030|4029|3931|3930|3425439
1609218000000|2020-12-29 05:00:00|3987|3980|3943|3942|4034|4033|3924|3923|3015783
1609304400000|2020-12-30 05:00:00|3955|3952|3935|3934|3974|3973|3920|3919|3316393
1609390800000|2020-12-31 05:00:00|3933|3932|3985|3984|4000|3999|3904|3903|6159501
1609736400000|2021-01-04 05:00:00|4019|4016|4141|4139|4156|4155|3994|3993|7044038
1609822800000|2021-01-05 05:00:00|4156|4151|4118|4116|4204|4201|4078|4077|5778198
1609909200000|2021-01-06 05:00:00|4228|4218|4305|4302|4343|4342|4189|4187|9608857
1609995600000|2021-01-07 05:00:00|4420|4401|4526|4525|4672|4669|4316|4311|12188268
1610082000000|2021-01-08 05:00:00|4508|4503|4522|4520|4647|4644|4462|4460|7819807
1610341200000|2021-01-11 05:00:00|4579|4551|4771|4770|4785|4784|4561|4551|8763624
1610427600000|2021-01-12 05:00:00|4800|4772|4797|4796|4848|4847|4733|4731|4995213
1610514000000|2021-01-13 05:00:00|4904|4900|4894|4893|4956|4954|4773|4771|7793568
1610600400000|2021-01-14 05:00:00|4925|4908|4934|4933|4966|4965|4859|4856|5338856
1610686800000|2021-01-15 05:00:00|4872|4860|4892|4891|4928|4923|4843|4842|5121570
1611032400000|2021-01-19 05:00:00|4925|4905|4815|4814|4929|4920|4794|4793|4097929
1611118800000|2021-01-20 05:00:00|4830|4792|4811|4810|4830|4816|4707|4706|4139199
1611205200000|2021-01-21 05:00:00|4780|4772|4707|4706|4793|4787|4672|4670|3610569
1611291600000|2021-01-22 05:00:00|4689|4676|4746|4745|4747|4745|4617|4614|3053223
1611550800000|2021-01-25 05:00:00|4672|4658|4783|4782|4795|4794|4636|4630|3925808
1611637200000|2021-01-26 05:00:00|4779|4769|4919|4918|4929|4928|4756|4751|3784551
1611723600000|2021-01-27 05:00:00|5152|5151|5123|5116|5549|5539|5048|5047|12182036
1611810000000|2021-01-28 05:00:00|5070|5044|5069|5068|5196|5194|5051|5044|4250680
1611896400000|2021-01-29 05:00:00|5050|5010|5025|5024|5141|5134|4988|4985|5965621
1612155600000|2021-02-01 05:00:00|5026|4980|4884|4883|5040|5029|4881|4880|4816902
1612242000000|2021-02-02 05:00:00|4926|4917|4844|4843|4926|4922|4778|4776|3783421
1612328400000|2021-02-03 05:00:00|4831|4825|4891|4890|4925|4924|4806|4802|3815564
1612414800000|2021-02-04 05:00:00|4894|4884|4928|4927|4953|4952|4856|4850|2458811
1612501200000|2021-02-05 05:00:00|4967|4942|4982|4981|5000|4999|4926|4924|3193909
1612760400000|2021-02-08 05:00:00|4995|4981|4993|4989|5020|5018|4935|4934|2805871
1612846800000|2021-02-09 05:00:00|5000|4980|5004|5000|5056|5055|4956|4952|3441750
1612933200000|2021-02-10 05:00:00|5051|5030|5162|5160|5168|5167|5006|5005|5531196
1613019600000|2021-02-11 05:00:00|5179|5158|5009|5008|5180|5177|4963|4962|3981775
1613106000000|2021-02-12 05:00:00|5033|5017|5039|5038|5071|5070|5000|4997|1984972
1613451600000|2021-02-16 05:00:00|5067|5045|4914|4913|5075|5071|4893|4891|4546816
1613538000000|2021-02-17 05:00:00|4892|4865|4956|4955|4972|4971|4862|4857|3400847
1613624400000|2021-02-18 05:00:00|4900|4879|4891|4888|4945|4942|4851|4846|3469894
1613710800000|2021-02-19 05:00:00|4904|4902|4888|4885|4951|4948|4881|4880|2013161
1613970000000|2021-02-22 05:00:00|4872|4868|4889|4888|4920|4916|4840|4839|3100048
1614056400000|2021-02-23 05:00:00|4860|4856|4841|4840|4878|4861|4782|4781|3398300
1614142800000|2021-02-24 05:00:00|4860|4810|4920|4918|4924|4923|4799|4798|2892035
1614229200000|2021-02-25 05:00:00|4915|4903|4828|4825|4989|4988|4813|4811|3701282
1614315600000|2021-02-26 05:00:00|4872|4805|4792|4790|4872|4858|4756|4755|4650766
1614574800000|2021-03-01 05:00:00|4860|4834|4787|4786|4860|4841|4756|4755|3659097
1614661200000|2021-03-02 05:00:00|4788|4768|4745|4744|4795|4792|4716|4715|2668806
1614747600000|2021-03-03 05:00:00|4716|4712|4763|4762|4795|4794|4706|4702|3003687
1614834000000|2021-03-04 05:00:00|4760|4738|4686|4684|4810|4809|4633|4631|3599638
1614920400000|2021-03-05 05:00:00|4707|4689|4720|4719|4749|4747|4649|4648|4344957
1615179600000|2021-03-08 05:00:00|4707|4705|4849|4848|4865|4864|4700|4690|3649682
1615266000000|2021-03-09 05:00:00|4861|4850|4846|4845|4889|4888|4787|4785|3506008
1615352400000|2021-03-10 05:00:00|4898|4864|5053|5052|5076|5075|4872|4864|4514789
1615438800000|2021-03-11 05:00:00|5064|5062|5155|5154|5178|5177|5032|5027|4943601
1615525200000|2021-03-12 05:00:00|5150|5121|5321|5320|5344|5343|5149|5121|5444849
1615780800000|2021-03-15 04:00:00|5362|5351|5506|5505|5522|5521|5344|5343|6583380
1615867200000|2021-03-16 04:00:00|5510|5500|5471|5470|5613|5610|5452|5450|5291524
1615953600000|2021-03-17 04:00:00|5450|5437|5411|5409|5450|5445|5274|5272|4007881
1616040000000|2021-03-18 04:00:00|5390|5363|5271|5269|5395|5394|5257|5253|3343830
1616126400000|2021-03-19 04:00:00|5291|5276|5243|5241|5360|5358|5240|5239|3823949
1616385600000|2021-03-22 04:00:00|5283|5255|5312|5311|5314|5313|5202|5200|1954929
1616472000000|2021-03-23 04:00:00|5273|5250|5204|5203|5289|5274|5179|5178|2214502
1616558400000|2021-03-24 04:00:00|5270|5223|5178|5176|5333|5332|5177|5175|3250953
1616644800000|2021-03-25 04:00:00|5104|5094|5171|5169|5188|5187|5029|5028|4359786
1616731200000|2021-03-26 04:00:00|5190|5182|5203|5202|5281|5280|5117|5116|3699987
1616990400000|2021-03-29 04:00:00|5213|5179|5288|5287|5298|5297|5167|5165|3457980
1617076800000|2021-03-30 04:00:00|5259|5249|5316|5313|5327|5326|5224|5221|3502840
1617163200000|2021-03-31 04:00:00|5435|5426|5496|5490|5679|5677|5405|5401|9956990
1617249600000|2021-04-01 04:00:00|5475|5450|5477|5475|5548|5546|5317|5315|6255813
1617595200000|2021-04-05 04:00:00|5525|5487|5679|5679|5699|5698|5495|5487|4254790
1617681600000|2021-04-06 04:00:00|5649|5628|5571|5570|5708|5702|5553|5552|3118978
1617768000000|2021-04-07 04:00:00|5612|5559|5559|5558|5626|5625|5542|5541|2917367
1617854400000|2021-04-08 04:00:00|5524|5516|5479|5478|5543|5536|5448|5447|4212764
1617940800000|2021-04-09 04:00:00|5478|5475|5417|5414|5512|5506|5392|5391|3527979
1618200000000|2021-04-12 04:00:00|5440|5410|5471|5470|5506|5504|5413|5410|2749982
1618286400000|2021-04-13 04:00:00|5454|5434|5460|5459|5479|5478|5376|5375|2791346
1618372800000|2021-04-14 04:00:00|5480|5470|5448|5447|5514|5512|5411|5410|2850154
1618459200000|2021-04-15 04:00:00|5467|5457|5373|5372|5467|5460|5364|5363|4765584
1618545600000|2021-04-16 04:00:00|5394|5386|5331|5330|5427|5424|5326|5325|3136692
1618804800000|2021-04-19 04:00:00|5336|5335|5378|5376|5391|5390|5283|5281|2730147
1618891200000|2021-04-20 04:00:00|5365|5340|5335|5333|5365|5358|5275|5273|2139896
1618977600000|2021-04-21 04:00:00|5344|5312|5405|5403|5406|5405|5329|5301|1944752
1619064000000|2021-04-22 04:00:00|5410|5398|5259|5258|5410|5404|5253|5252|3564272
1619150400000|2021-04-23 04:00:00|5295|5270|5302|5301|5328|5326|5235|5232|2853088
1619409600000|2021-04-26 04:00:00|5294|5274|5273|5271|5299|5292|5229|5226|2418107
1619496000000|2021-04-27 04:00:00|5279|5275|5250|5249|5314|5312|5245|5244|2891685
1619582400000|2021-04-28 04:00:00|5254|5242|5241|5240|5293|5292|5234|5233|2301843
1619668800000|2021-04-29 04:00:00|5226|5216|5274|5273|5303|5302|5215|5211|2783987
1619755200000|2021-04-30 04:00:00|5260|5246|5311|5309|5342|5341|5248|5246|3104164
1620014400000|2021-05-03 04:00:00|5337|5327|5431|5430|5456|5455|5337|5325|3213101
1620100800000|2021-05-04 04:00:00|5428|5389|5415|5414|5440|5437|5272|5271|4743496
1620187200000|2021-05-05 04:00:00|5357|5345|5447|5446|5459|5458|5321|5320|3334409
1620273600000|2021-05-06 04:00:00|5461|5442|5446|5445|5461|5454|5337|5336|2763093
1620360000000|2021-05-07 04:00:00|5472|5450|5453|5451|5520|5519|5442|5425|2599739
1620619200000|2021-05-10 04:00:00|5530|5529|5511|5510|5594|5593|5507|5506|3716031
1620705600000|2021-05-11 04:00:00|5549|5536|5425|5424|5549|5543|5392|5391|3483152
1620792000000|2021-05-12 04:00:00|5430|5414|5305|5304|5433|5431|5295|5294|3716122
1620878400000|2021-05-13 04:00:00|5300|5275|5413|5412|5453|5452|5244|5240|2214181
1620964800000|2021-05-14 04:00:00|5458|5418|5472|5471|5491|5490|5425|5418|1802710
1621224000000|2021-05-17 04:00:00|5497|5461|5531|5530|5560|5559|5474|5461|2329892
1621310400000|2021-05-18 04:00:00|5551|5535|5526|5525|5598|5596|5524|5516|2569085
1621396800000|2021-05-19 04:00:00|5477|5475|5483|5482|5515|5513|5386|5385|2837706
1621483200000|2021-05-20 04:00:00|5428|5415|5464|5463|5474|5473|5347|5344|3217946
1621569600000|2021-05-21 04:00:00|5468|5461|5488|5487|5554|5552|5459|5454|2800281
1621828800000|2021-05-24 04:00:00|5498|5490|5483|5482|5532|5531|5476|5475|2589508
1621915200000|2021-05-25 04:00:00|5532|5485|5420|5419|5532|5514|5406|5405|3419363
1622001600000|2021-05-26 04:00:00|5442|5411|5203|5202|5442|5425|5113|5111|10231505
1622088000000|2021-05-27 04:00:00|5224|5209|5305|5304|5328|5327|5217|5209|5187226
1622174400000|2021-05-28 04:00:00|5332|5308|5267|5264|5373|5371|5258|5257|3063021
1622520000000|2021-06-01 04:00:00|5299|5293|5284|5283|5323|5319|5251|5250|2830468
1622606400000|2021-06-02 04:00:00|5297|5293|5385|5383|5393|5392|5254|5253|3087759
1622692800000|2021-06-03 04:00:00|5391|5380|5477|5476|5480|5479|5366|5361|2903150
1622779200000|2021-06-04 04:00:00|5478|5464|5485|5484|5509|5508|5454|5450|2123585
1623038400000|2021-06-07 04:00:00|5499|5471|5456|5455|5511|5503|5443|5441|1799115
1623124800000|2021-06-08 04:00:00|5421|5385|5400|5399|5443|5442|5333|5330|2590632
1623211200000|2021-06-09 04:00:00|5399|5370|5343|5342|5399|5397|5328|5327|3862911
1623297600000|2021-06-10 04:00:00|5392|5340|5533|5531|5559|5558|5359|5340|5101061
1623384000000|2021-06-11 04:00:00|5576|5517|5531|5530|5582|5581|5481|5480|2083847
1623643200000|2021-06-14 04:00:00|5511|5501|5443|5440|5511|5506|5383|5382|2171016
1623729600000|2021-06-15 04:00:00|5479|5468|5425|5424|5488|5487|5416|5415|2223970
1623816000000|2021-06-16 04:00:00|5428|5410|5331|5330|5431|5423|5314|5313|2910254
1623902400000|2021-06-17 04:00:00|5359|5308|5283|5281|5360|5347|5244|5243|3279558
1623988800000|2021-06-18 04:00:00|5248|5242|5084|5083|5257|5242|5080|5079|6361375
1624248000000|2021-06-21 04:00:00|5124|5105|5193|5191|5205|5204|5110|5105|3348146
1624334400000|2021-06-22 04:00:00|5200|5151|5177|5176|5213|5212|5153|5151|2377019
1624420800000|2021-06-23 04:00:00|5201|5175|5208|5207|5238|5237|5158|5156|2386699
1624507200000|2021-06-24 04:00:00|5149|5126|5210|5208|5233|5232|5084|5083|2620344
1624593600000|2021-06-25 04:00:00|5231|5201|5217|5216|5245|5244|5188|5185|2373649
1624852800000|2021-06-28 04:00:00|5222|5205|5222|5220|5259|5258|5170|5168|2743496
1624939200000|2021-06-29 04:00:00|5240|5213|5199|5198|5304|5303|5188|5186|3030997
1625025600000|2021-06-30 04:00:00|5220|5206|5262|5261|5281|5280|5187|5185|2720157
1625112000000|2021-07-01 04:00:00|5199|5182|4874|4871|5208|5201|4809|4803|19654417
1625198400000|2021-07-02 04:00:00|4920|4903|4816|4815|4920|4910|4757|4756|13145298
1625544000000|2021-07-06 04:00:00|4815|4802|4770|4769|4828|4828|4723|4722|6297098
1625630400000|2021-07-07 04:00:00|4777|4755|4750|4749|4798|4796|4706|4705|5663847
1625716800000|2021-07-08 04:00:00|4705|4700|4679|4670|4710|4707|4647|4646|6550586
1625803200000|2021-07-09 04:00:00|4671|4660|4740|4739|4750|4749|4668|4660|4628218
1626062400000|2021-07-12 04:00:00|4741|4730|4755|4754|4814|4813|4698|4695|4865348
1626148800000|2021-07-13 04:00:00|4763|4742|4733|4732|4810|4808|4727|4726|5099977
1626235200000|2021-07-14 04:00:00|4749|4743|4689|4688|4760|4758|4650|4649|5609826
1626321600000|2021-07-15 04:00:00|4676|4669|4625|4624|4705|4704|4614|4613|4815102
1626408000000|2021-07-16 04:00:00|4649|4630|4602|4601|4658|4657|4587|4586|3837443
1626667200000|2021-07-19 04:00:00|4625|4585|4562|4560|4625|4608|4509|4508|5410097
1626753600000|2021-07-20 04:00:00|4576|4554|4605|4604|4665|4664|4544|4542|4373935
1626840000000|2021-07-21 04:00:00|4637|4611|4667|4666|4675|4674|4602|4601|6650986
1626926400000|2021-07-22 04:00:00|4672|4652|4650|4648|4672|4658|4610|4610|2423907
1627012800000|2021-07-23 04:00:00|4681|4664|4653|4652|4687|4686|4630|4628|2775057
1627272000000|2021-07-26 04:00:00|4656|4639|4726|4725|4733|4732|4653|4639|2805743
1627358400000|2021-07-27 04:00:00|4716|4699|4681|4680|4749|4748|4678|4677|3449457
1627444800000|2021-07-28 04:00:00|4688|4676|4712|4711|4725|4724|4656|4655|2249132
1627531200000|2021-07-29 04:00:00|4756|4723|4706|4704|4756|4750|4696|4695|2163534
1627617600000|2021-07-30 04:00:00|4696|4695|4719|4718|4750|4749|4691|4690|4062425
1627876800000|2021-08-02 04:00:00|4749|4725|4683|4682|4778|4777|4679|4678|2966261
1627963200000|2021-08-03 04:00:00|4699|4680|4748|4747|4753|4752|4655|4654|2801224
1628049600000|2021-08-04 04:00:00|4649|4639|4655|4654|4694|4691|4622|4619|4303731
1628136000000|2021-08-05 04:00:00|4699|4665|4693|4692|4699|4694|4633|4632|3765940
1628222400000|2021-08-06 04:00:00|4710|4710|4710|4709|4750|4749|4689|4688|4536690
1628481600000|2021-08-09 04:00:00|4720|4719|4745|4744|4777|4776|4710|4709|2704858
1628568000000|2021-08-10 04:00:00|4773|4735|4844|4843|4849|4848|4743|4735|3456319
1628654400000|2021-08-11 04:00:00|4875|4851|4976|4975|4985|4984|4847|4846|6095860
1628740800000|2021-08-12 04:00:00|5000|4998|4932|4931|5008|5007|4908|4907|2519478
1628827200000|2021-08-13 04:00:00|4939|4920|4931|4929|4963|4962|4909|4908|2224563
1629086400000|2021-08-16 04:00:00|4927|4918|4914|4913|4962|4961|4893|4892|3375928
1629172800000|2021-08-17 04:00:00|4910|4894|4915|4914|4933|4932|4862|4861|2444852
1629259200000|2021-08-18 04:00:00|4912|4906|4903|4902|4955|4954|4892|4889|4092271
1629345600000|2021-08-19 04:00:00|4849|4839|4756|4755|4849|4839|4742|4741|3409102
1629432000000|2021-08-20 04:00:00|4750|4739|4830|4829|4836|4835|4717|4715|2112447
1629691200000|2021-08-23 04:00:00|4840|4837|4851|4850|4885|4884|4830|4828|2528777
1629777600000|2021-08-24 04:00:00|4863|4851|4834|4833|4868|4867|4828|4827|1902071
1629864000000|2021-08-25 04:00:00|4859|4849|4865|4864|4886|4885|4802|4801|1721744
1629950400000|2021-08-26 04:00:00|4887|4871|4786|4785|4887|4876|4768|4767|2951901
1630036800000|2021-08-27 04:00:00|4815|4804|4848|4847|4880|4879|4798|4794|2443843
1630296000000|2021-08-30 04:00:00|4874|4850|4863|4862|4885|4884|4830|4828|1632258
1630382400000|2021-08-31 04:00:00|4859|4842|5076|5075|5087|5086|4841|4835|8056176
1630468800000|2021-09-01 04:00:00|5081|5072|5029|5028|5081|5077|4948|4947|3949393
1630555200000|2021-09-02 04:00:00|5050|5038|5178|5176|5186|5185|5049|5038|4563162
1630641600000|2021-09-03 04:00:00|5159|5137|5138|5123|5193|5192|5127|5123|2717169
1630987200000|2021-09-07 04:00:00|5126|5100|5101|5100|5135|5134|5071|5070|2402090
1631073600000|2021-09-08 04:00:00|5137|5125|5109|5107|5142|5140|5089|5088|1851480
1631160000000|2021-09-09 04:00:00|5092|5073|5057|5056|5095|5094|5011|5010|2691315
1631246400000|2021-09-10 04:00:00|5079|5077|4945|4944|5097|5080|4945|4944|4095872
1631505600000|2021-09-13 04:00:00|4994|4981|4918|4917|5025|5024|4908|4907|6136702
1631592000000|2021-09-14 04:00:00|4945|4932|4823|4822|4945|4936|4816|4815|3384547
1631678400000|2021-09-15 04:00:00|4822|4801|5013|5011|5019|5018|4814|4801|3885289
1631764800000|2021-09-16 04:00:00|5014|4993|4995|4994|5036|5035|4932|4931|2696785
1631851200000|2021-09-17 04:00:00|4949|4947|4964|4963|4977|4975|4922|4920|3243626
1632110400000|2021-09-20 04:00:00|4914|4900|4842|4840|4940|4938|4786|4785|3191267
1632196800000|2021-09-21 04:00:00|4867|4854|4803|4802|4912|4911|4791|4790|2309698
1632283200000|2021-09-22 04:00:00|4859|4825|4802|4801|4868|4867|4796|4795|2461213
1632369600000|2021-09-23 04:00:00|4825|4799|4846|4845|4881|4880|4777|4775|1963684
1632456000000|2021-09-24 04:00:00|4874|4850|4829|4828|4874|4869|4824|4823|2349372
1632715200000|2021-09-27 04:00:00|4844|4835|4880|4879|4921|4920|4829|4803|5145130
1632801600000|2021-09-28 04:00:00|4883|4850|4810|4809|4900|4898|4804|4803|4295452
1632888000000|2021-09-29 04:00:00|4831|4810|4871|4870|4899|4898|4785|4782|3855274
1632974400000|2021-09-30 04:00:00|4882|4863|4706|4705|4894|4892|4703|4700|4032567
1633060800000|2021-10-01 04:00:00|4714|4709|4680|4679|4728|4726|4607|4606|3244227
1633320000000|2021-10-04 04:00:00|4677|4657|4668|4667|4745|4744|4652|4651|2755425
1633406400000|2021-10-05 04:00:00|4684|4658|4709|4707|4722|4721|4627|4625|2318441
1633492800000|2021-10-06 04:00:00|4687|4670|4691|4690|4727|4721|4622|4621|2974484
1633579200000|2021-10-07 04:00:00|4739|4732|4785|4784|4827|4826|4729|4721|2598745
1633665600000|2021-10-08 04:00:00|4790|4758|4738|4735|4800|4791|4724|4723|3597311
1633924800000|2021-10-11 04:00:00|4757|4746|4743|4742|4824|4824|4738|4738|2331958
1634011200000|2021-10-12 04:00:00|4719|4716|4744|4742|4781|4780|4710|4707|2884830
1634097600000|2021-10-13 04:00:00|4759|4746|4728|4727|4769|4767|4682|4681|3789196
1634184000000|2021-10-14 04:00:00|4760|4741|5080|5077|5179|5177|4524|4523|24511536
1634270400000|2021-10-15 04:00:00|5125|5109|4892|4891|5167|5166|4881|4880|8966081
1634529600000|2021-10-18 04:00:00|4896|4868|4840|4839|4896|4868|4760|4759|4883824
1634616000000|2021-10-19 04:00:00|4867|4852|4802|4801|4867|4855|4749|4748|4508116
1634702400000|2021-10-20 04:00:00|4820|4795|4839|4838|4862|4861|4789|4788|3057447
1634788800000|2021-10-21 04:00:00|4831|4828|4916|4915|4920|4919|4831|4828|3522843
1634875200000|2021-10-22 04:00:00|4931|4908|4899|4898|4993|4992|4874|4873|3810249
1635134400000|2021-10-25 04:00:00|4959|4950|4923|4922|4981|4980|4913|4908|3893413
1635220800000|2021-10-26 04:00:00|4940|4932|4832|4831|4940|4936|4802|4801|4128907
1635307200000|2021-10-27 04:00:00|4846|4826|4712|4711|4853|4845|4710|4709|4047262
1635393600000|2021-10-28 04:00:00|4708|4707|4710|4709|4735|4734|4666|4665|3399298
1635480000000|2021-10-29 04:00:00|4691|4681|4702|4701|4728|4727|4678|4675|2233481
1635739200000|2021-11-01 04:00:00|4711|4705|4732|4731|4769|4768|4686|4681|3455373
1635825600000|2021-11-02 04:00:00|4761|4740|4776|4775|4777|4776|4685|4684|2903270
1635912000000|2021-11-03 04:00:00|4772|4735|4923|4922|4944|4943|4750|4735|4205312
1635998400000|2021-11-04 04:00:00|4937|4915|4952|4951|4956|4955|4834|4833|4569810
1636084800000|2021-11-05 04:00:00|4990|4985|5024|5023|5028|5027|4886|4884|6731180
1636347600000|2021-11-08 05:00:00|5030|5008|4990|4989|5099|5098|4973|4972|4881079
1636434000000|2021-11-09 05:00:00|5000|4981|4911|4910|5007|5004|4903|4902|3162156
1636520400000|2021-11-10 05:00:00|4956|4923|4897|4896|4975|4974|4889|4888|2854458
1636606800000|2021-11-11 05:00:00|4959|4938|4994|4993|4996|4995|4908|4905|2750897
1636693200000|2021-11-12 05:00:00|4958|4921|4955|4954|4987|4984|4903|4900|2127911
1636952400000|2021-11-15 05:00:00|4977|4964|4923|4922|4993|4990|4905|4904|2210878
1637038800000|2021-11-16 05:00:00|4931|4923|4858|4857|4939|4935|4854|4853|2596954
1637125200000|2021-11-17 05:00:00|4853|4821|4781|4780|4867|4866|4763|4762|3422111
1637211600000|2021-11-18 05:00:00|4778|4763|4782|4781|4798|4797|4685|4684|3575590
1637298000000|2021-11-19 05:00:00|4789|4784|4699|4698|4789|4787|4685|4684|2844007
1637557200000|2021-11-22 05:00:00|4703|4698|4733|4732|4808|4807|4680|4679|3031855
1637643600000|2021-11-23 05:00:00|4750|4746|4740|4739|4791|4789|4651|4650|3961690
1637730000000|2021-11-24 05:00:00|4735|4706|4662|4661|4735|4733|4627|4626|4583632
1637902800000|2021-11-26 05:00:00|4595|4591|4595|4592|4624|4614|4530|4528|2971844
1638162000000|2021-11-29 05:00:00|4606|4605|4610|4609|4652|4650|4551|4547|3908267
1638248400000|2021-11-30 05:00:00|4606|4582|4481|4480|4655|4651|4441|4440|6883338
1638334800000|2021-12-01 05:00:00|4532|4529|4372|4371|4570|4569|4370|4369|3932445
1638421200000|2021-12-02 05:00:00|4432|4421|4464|4463|4500|4499|4363|4361|3647587
1638507600000|2021-12-03 05:00:00|4499|4460|4657|4656|4658|4657|4452|4451|9003335
1638766800000|2021-12-06 05:00:00|4697|4689|4831|4830|4876|4875|4676|4675|6189394
1638853200000|2021-12-07 05:00:00|4858|4850|4826|4825|4893|4890|4807|4806|4074096
1638939600000|2021-12-08 05:00:00|4855|4831|4850|4849|4883|4880|4817|4816|3312829
1639026000000|2021-12-09 05:00:00|4842|4828|4918|4917|4961|4960|4803|4800|4335788
1639112400000|2021-12-10 05:00:00|4967|4960|4950|4949|4995|4994|4910|4909|2615726
1639371600000|2021-12-13 05:00:00|4967|4964|4917|4915|5015|5012|4868|4866|2867120
1639458000000|2021-12-14 05:00:00|4915|4914|4936|4935|5047|5046|4911|4900|3370781
1639544400000|2021-12-15 05:00:00|4948|4940|4966|4965|4973|4972|4856|4853|3004952
1639630800000|2021-12-16 05:00:00|4867|4850|4926|4925|5015|5014|4853|4850|3654717
1639717200000|2021-12-17 05:00:00|4955|4900|4884|4883|4968|4961|4869|4854|4697767
1639976400000|2021-12-20 05:00:00|4840|4821|4884|4883|4889|4888|4790|4788|2910009
1640062800000|2021-12-21 05:00:00|4913|4874|4994|4993|5020|5019|4900|4874|3314505
1640149200000|2021-12-22 05:00:00|4997|4983|5041|5040|5081|5080|4979|4974|3186273
1640235600000|2021-12-23 05:00:00|5069|5055|5050|5048|5095|5094|5048|5047|1911337
1640581200000|2021-12-27 05:00:00|5082|5039|5073|5072|5093|5092|5033|5026|1797101
1640667600000|2021-12-28 05:00:00|5081|5075|5144|5143|5164|5162|5075|5066|2225689
1640754000000|2021-12-29 05:00:00|5165|5144|5227|5226|5232|5231|5129|5123|3323338
1640840400000|2021-12-30 05:00:00|5249|5236|5201|5199|5293|5291|5195|5194|2609756
1640926800000|2021-12-31 05:00:00|5193|5192|5216|5215|5243|5242|5184|5180|2002768
1641186000000|2022-01-03 05:00:00|5235|5225|5307|5306|5318|5317|5226|5225|5192329
1641272400000|2022-01-04 05:00:00|5325|5315|5348|5347|5407|5406|5310|5309|4469579
1641358800000|2022-01-05 05:00:00|5372|5369|5409|5402|5481|5479|5359|5357|5194981
1641445200000|2022-01-06 05:00:00|5398|5371|5245|5244|5454|5425|5230|5227|8022485
1641531600000|2022-01-07 05:00:00|5239|5210|5384|5382|5415|5414|5191|5190|5167297
1641790800000|2022-01-10 05:00:00|5400|5393|5373|5371|5456|5455|5316|5315|4740542
1641877200000|2022-01-11 05:00:00|5395|5389|5433|5432|5498|5494|5363|5361|4868246
1641963600000|2022-01-12 05:00:00|5455|5445|5392|5391|5468|5467|5345|5344|3582318
1642050000000|2022-01-13 05:00:00|5444|5419|5421|5419|5472|5471|5356|5354|5109158
1642136400000|2022-01-14 05:00:00|5428|5416|5430|5429|5440|5439|5348|5345|2973931
1642482000000|2022-01-18 05:00:00|5425|5412|5354|5352|5439|5433|5321|5320|3414378
1642568400000|2022-01-19 05:00:00|5347|5332|5353|5352|5385|5384|5298|5297|3222800
1642654800000|2022-01-20 05:00:00|5356|5310|5318|5317|5428|5427|5302|5301|3904444
1642741200000|2022-01-21 05:00:00|5351|5319|5250|5246|5354|5345|5221|5220|4931824
1643000400000|2022-01-24 05:00:00|5261|5237|5239|5236|5280|5276|5063|5062|4787160
1643086800000|2022-01-25 05:00:00|5180|5151|5099|5098|5187|5185|5030|5029|4743871
1643173200000|2022-01-26 05:00:00|5098|5096|4976|4973|5152|5150|4920|4918|6048640
1643259600000|2022-01-27 05:00:00|5033|5016|5000|4999|5074|5073|4973|4972|4164281
1643346000000|2022-01-28 05:00:00|4997|4991|5046|5045|5049|5047|4934|4930|3448078
1643605200000|2022-01-31 05:00:00|5045|5000|4976|4972|5045|5009|4901|4900|5633865
1643691600000|2022-02-01 05:00:00|4948|4932|4975|4974|4992|4991|4921|4918|4271746
1643778000000|2022-02-02 05:00:00|5000|4961|5041|5039|5067|5066|4976|4961|3969284
1643864400000|2022-02-03 05:00:00|5085|5057|4952|4950|5099|5095|4940|4939|3555656
1643950800000|2022-02-04 05:00:00|4942|4903|4860|4858|4942|4940|4817|4816|4638423
1644210000000|2022-02-07 05:00:00|4891|4869|4909|4908|4946|4944|4834|4832|3139848
1644296400000|2022-02-08 05:00:00|4903|4896|4978|4977|4992|4991|4877|4875|4441011
1644382800000|2022-02-09 05:00:00|4981|4960|5000|4999|5019|5018|4945|4944|6519662
1644469200000|2022-02-10 05:00:00|4980|4977|4924|4922|4992|4991|4908|4907|4993898
1644555600000|2022-02-11 05:00:00|4928|4910|4870|4869|4999|4998|4842|4840|5534596
1644814800000|2022-02-14 05:00:00|4905|4902|4737|4736|4910|4902|4683|4681|4242733
1644901200000|2022-02-15 05:00:00|4790|4775|4830|4829|4846|4845|4767|4759|3322958
1644987600000|2022-02-16 05:00:00|4812|4805|4789|4788|4865|4864|4752|4751|3237795
1645074000000|2022-02-17 05:00:00|4740|4720|4682|4681|4740|4732|4673|4672|2728938
1645160400000|2022-02-18 05:00:00|4665|4661|4662|4661|4737|4736|4625|4624|2939079
1645506000000|2022-02-22 05:00:00|4682|4681|4579|4578|4690|4688|4555|4554|5495785
1645592400000|2022-02-23 05:00:00|4640|4585|4547|4546|4640|4618|4540|4539|3344338
1645678800000|2022-02-24 05:00:00|4501|4498|4527|4526|4545|4544|4394|4393|5630354
1645765200000|2022-02-25 05:00:00|4556|4532|4620|4619|4645|4644|4540|4532|3914568
1646024400000|2022-02-28 05:00:00|4570|4550|4610|4609|4642|4640|4534|4531|4269249
1646110800000|2022-03-01 05:00:00|4592|4585|4503|4501|4620|4605|4460|4458|3529399
1646197200000|2022-03-02 05:00:00|4520|4513|4615|4614|4628|4627|4493|4492|4045987
1646283600000|2022-03-03 05:00:00|4676|4664|4673|4672|4702|4701|4619|4617|3889989
1646370000000|2022-03-04 05:00:00|4650|4601|4776|4775|4779|4778|4609|4601|6873573
1646629200000|2022-03-07 05:00:00|4736|4735|4700|4699|4847|4846|4695|4694|4532179
1646715600000|2022-03-08 05:00:00|4723|4717|4749|4747|4875|4874|4715|4712|3884477
1646802000000|2022-03-09 05:00:00|4859|4849|4812|4811|4885|4882|4762|4762|3245390
1646888400000|2022-03-10 05:00:00|4780|4764|4808|4807|4820|4819|4711|4710|3336733
1646974800000|2022-03-11 05:00:00|4842|4834|4745|4744|4900|4896|4739|4738|3976174
1647230400000|2022-03-14 04:00:00|4784|4766|4791|4789|4846|4845|4713|4711|3620558
1647316800000|2022-03-15 04:00:00|4827|4808|4819|4817|4846|4844|4763|4761|2258794
1647403200000|2022-03-16 04:00:00|4841|4819|4739|4738|4843|4838|4667|4666|5133290
1647489600000|2022-03-17 04:00:00|4700|4688|4750|4749|4782|4781|4674|4670|3668456
1647576000000|2022-03-18 04:00:00|4735|4715|4738|4737|4746|4745|4648|4647|5807162
1647835200000|2022-03-21 04:00:00|4743|4731|4739|4738|4862|4861|4709|4708|3728834
1647921600000|2022-03-22 04:00:00|4779|4752|4743|4742|4817|4816|4701|4700|5082282
1648008000000|2022-03-23 04:00:00|4735|4712|4675|4674|4761|4756|4632|4631|6171310
1648094400000|2022-03-24 04:00:00|4693|4680|4702|4701|4735|4734|4632|4631|3642344
1648180800000|2022-03-25 04:00:00|4703|4700|4713|4712|4778|4777|4698|4690|3348435
1648440000000|2022-03-28 04:00:00|4716|4714|4719|4718|4737|4736|4669|4667|3197703
1648526400000|2022-03-29 04:00:00|4741|4738|4782|4781|4784|4783|4707|4706|3484628
1648612800000|2022-03-30 04:00:00|4800|4789|4747|4746|4849|4848|4730|4729|5914876
1648699200000|2022-03-31 04:00:00|4530|4525|4480|4477|4575|4574|4420|4417|17346502
1648785600000|2022-04-01 04:00:00|4484|4452|4386|4385|4484|4462|4318|4317|10598608
1649044800000|2022-04-04 04:00:00|4390|4378|4341|4340|4406|4405|4290|4289|6927116
1649131200000|2022-04-05 04:00:00|4306|4305|4350|4349|4376|4375|4303|4302|5533228
1649217600000|2022-04-06 04:00:00|4327|4322|4431|4430|4476|4475|4307|4306|7697704
1649304000000|2022-04-07 04:00:00|4487|4440|4511|4510|4521|4520|4370|4369|7125158
1649390400000|2022-04-08 04:00:00|4519|4514|4544|4543|4580|4579|4475|4473|4154187
1649649600000|2022-04-11 04:00:00|4549|4516|4444|4443|4627|4626|4434|4433|5087156
1649736000000|2022-04-12 04:00:00|4451|4447|4423|4422|4497|4496|4406|4405|3749031
1649822400000|2022-04-13 04:00:00|4443|4439|4460|4459|4718|4711|4407|4406|9567422
1649908800000|2022-04-14 04:00:00|4473|4461|4482|4481|4543|4542|4465|4460|3768185
1650254400000|2022-04-18 04:00:00|4488|4472|4452|4451|4498|4497|4431|4430|2553906
1650340800000|2022-04-19 04:00:00|4488|4453|4560|4559|4566|4565|4467|4453|3294097
1650427200000|2022-04-20 04:00:00|4588|4580|4655|4654|4675|4674|4578|4577|4114667
1650513600000|2022-04-21 04:00:00|4678|4665|4681|4680|4728|4727|4623|4622|4222388
1650600000000|2022-04-22 04:00:00|4677|4655|4555|4554|4682|4675|4551|4550|4764328
1650859200000|2022-04-25 04:00:00|4554|4519|4541|4540|4554|4549|4417|4416|4606113
1650945600000|2022-04-26 04:00:00|4545|4512|4488|4487|4591|4589|4487|4486|3755807
1651032000000|2022-04-27 04:00:00|4492|4465|4424|4423|4505|4504|4390|4389|5158993
1651118400000|2022-04-28 04:00:00|4449|4448|4455|4447|4490|4489|4412|4411|4955057
1651204800000|2022-04-29 04:00:00|4472|4425|4241|4240|4472|4462|4235|4234|5539519
1651464000000|2022-05-02 04:00:00|4281|4267|4253|4252|4300|4299|4181|4180|5337471
1651550400000|2022-05-03 04:00:00|4284|4280|4294|4293|4329|4328|4240|4239|4691603
1651636800000|2022-05-04 04:00:00|4284|4274|4446|4445|4457|4456|4232|4231|6506516
1651723200000|2022-05-05 04:00:00|4450|4415|4381|4380|4450|4435|4338|4337|5217592
1651809600000|2022-05-06 04:00:00|4358|4357|4400|4399|4530|4529|4350|4336|8429038
1652068800000|2022-05-09 04:00:00|4408|4372|4386|4385|4454|4453|4355|4354|6577475
1652155200000|2022-05-10 04:00:00|4447|4430|4337|4335|4474|4470|4287|4285|3474317
1652241600000|2022-05-11 04:00:00|4362|4338|4337|4336|4430|4429|4322|4319|4047783
1652328000000|2022-05-12 04:00:00|4340|4329|4317|4316|4360|4356|4246|4245|4722930
1652414400000|2022-05-13 04:00:00|4350|4324|4355|4354|4371|4370|4298|4297|4087891
1652673600000|2022-05-16 04:00:00|4368|4367|4417|4416|4451|4450|4316|4315|3197937
1652760000000|2022-05-17 04:00:00|4439|4423|4494|4493|4496|4495|4370|4368|5054947
1652846400000|2022-05-18 04:00:00|4419|4417|4118|4117|4429|4419|4102|4101|11151848
1652932800000|2022-05-19 04:00:00|4057|4056|4062|4061|4105|4104|3977|3976|6159261
1653019200000|2022-05-20 04:00:00|4089|4074|4096|4095|4105|4104|3972|3971|5291721
1653278400000|2022-05-23 04:00:00|4136|4114|4216|4215|4240|4239|4129|4114|4472099
1653364800000|2022-05-24 04:00:00|4222|4195|4209|4208|4222|4215|4129|4128|3427278
1653451200000|2022-05-25 04:00:00|4214|4211|4247|4246|4272|4271|4174|4171|3672113
1653537600000|2022-05-26 04:00:00|4290|4283|4304|4303|4351|4350|4290|4283|5458613
1653624000000|2022-05-27 04:00:00|4330|4302|4371|4370|4376|4375|4295|4294|3204866
1652673600000|2022-05-16 04:00:00|4368|4367|4417|4416|4451|4450|4316|4315|3197937
1652760000000|2022-05-17 04:00:00|4439|4423|4494|4493|4496|4495|4370|4368|5054947
1652846400000|2022-05-18 04:00:00|4419|4417|4118|4117|4429|4419|4102|4101|11151848
1652932800000|2022-05-19 04:00:00|4057|4056|4062|4061|4105|4104|3977|3976|6159261
1653019200000|2022-05-20 04:00:00|4089|4074|4096|4095|4105|4104|3972|3971|5291721
1653278400000|2022-05-23 04:00:00|4136|4114|4216|4215|4240|4239|4129|4114|4472099
1653364800000|2022-05-24 04:00:00|4222|4195|4209|4208|4222|4215|4129|4128|3427278
1653451200000|2022-05-25 04:00:00|4214|4211|4247|4246|4272|4271|4174|4171|3672113
1653537600000|2022-05-26 04:00:00|4290|4283|4304|4303|4351|4350|4290|4283|5458613
1653624000000|2022-05-27 04:00:00|4330|4302|4371|4370|4376|4375|4295|4294|3204866
1653969600000|2022-05-31 04:00:00|4356|4340|4382|4381|4427|4426|4305|4304|3784525
1654056000000|2022-06-01 04:00:00|4395|4394|4326|4325|4399|4394|4279|4278|3076169
1654142400000|2022-06-02 04:00:00|4338|4332|4344|4343|4355|4349|4217|4216|3048701
1654228800000|2022-06-03 04:00:00|4352|4329|4315|4314|4382|4377|4292|4292|2523335
1654488000000|2022-06-06 04:00:00|4352|4323|4339|4338|4393|4393|4314|4313|2430834
1654574400000|2022-06-07 04:00:00|4288|4272|4300|4299|4311|4310|4230|4228|2688060
1654660800000|2022-06-08 04:00:00|4283|4276|4260|4259|4307|4306|4240|4238|2055976
1654747200000|2022-06-09 04:00:00|4240|4215|4173|4172|4272|4271|4170|4169|3106079
1654833600000|2022-06-10 04:00:00|4134|4133|4154|4153|4192|4191|4110|4106|4019187
1655092800000|2022-06-13 04:00:00|4094|4080|4030|4029|4124|4122|4011|4010|4559686
1655179200000|2022-06-14 04:00:00|4074|4053|4022|4021|4074|4073|3978|3977|4423148
1655265600000|2022-06-15 04:00:00|4064|4050|4073|4071|4124|4123|4015|4013|3847144
1655352000000|2022-06-16 04:00:00|4038|4024|3968|3967|4038|4031|3914|3913|5134937
1655438400000|2022-06-17 04:00:00|3962|3954|3929|3928|4059|4058|3928|3927|5945320
1655784000000|2022-06-21 04:00:00|3972|3950|4010|4009|4033|4032|3918|3916|3463532
1655870400000|2022-06-22 04:00:00|3985|3967|4045|4044|4082|4081|3975|3967|3653123
1655956800000|2022-06-23 04:00:00|4091|4084|4090|4089|4148|4147|4040|4039|4197212
1656043200000|2022-06-24 04:00:00|4132|4129|4166|4165|4197|4196|4108|4107|4963249
1656302400000|2022-06-27 04:00:00|4200|4156|4221|4220|4234|4233|4157|4154|4362358
1656388800000|2022-06-28 04:00:00|4125|4103|4097|4096|4274|4273|4091|4090|5403809
1656475200000|2022-06-29 04:00:00|4112|4087|4086|4085|4112|4108|4044|4043|4339469
1656561600000|2022-06-30 04:00:00|3955|3949|3793|3792|3968|3965|3778|3777|10455425
1656648000000|2022-07-01 04:00:00|3783|3757|3858|3857|3861|3860|3698|3697|6149713
1656993600000|2022-07-05 04:00:00|3811|3790|3851|3850|3855|3854|3771|3770|4806178
1657080000000|2022-07-06 04:00:00|3848|3835|3779|3778|3861|3859|3771|3770|3757026
1657166400000|2022-07-07 04:00:00|3804|3789|3821|3820|3828|3827|3760|3759|4300714
1657252800000|2022-07-08 04:00:00|3823|3808|3756|3755|3849|3848|3751|3750|5379345
1657512000000|2022-07-11 04:00:00|3743|3736|3745|3743|3792|3791|3734|3733|4640321
1657598400000|2022-07-12 04:00:00|3743|3729|3798|3797|3896|3895|3737|3729|4143394
1657684800000|2022-07-13 04:00:00|3761|3756|3724|3723|3797|3794|3711|3710|4130378
1657771200000|2022-07-14 04:00:00|3693|3690|3686|3685|3729|3727|3657|3656|6437807
1657857600000|2022-07-15 04:00:00|3733|3727|3803|3802|3805|3804|3705|3704|5502054
1658116800000|2022-07-18 04:00:00|3839|3833|3832|3831|3863|3859|3809|3808|2915482
1658203200000|2022-07-19 04:00:00|3874|3858|3860|3859|3903|3902|3854|3853|3593172
1658289600000|2022-07-20 04:00:00|3859|3854|3892|3891|3897|3896|3823|3822|3503611
1658376000000|2022-07-21 04:00:00|3758|3754|3846|3845|3851|3850|3758|3753|4145471
1658462400000|2022-07-22 04:00:00|3881|3850|3867|3866|3922|3921|3839|3838|2994973
1658721600000|2022-07-25 04:00:00|3900|3876|3875|3874|3914|3913|3844|3843|2555785
1658808000000|2022-07-26 04:00:00|3830|3808|3885|3884|3908|3907|3803|3800|3110443
1658894400000|2022-07-27 04:00:00|3893|3876|3924|3916|3933|3932|3839|3837|3797128
1658980800000|2022-07-28 04:00:00|3939|3935|3944|3943|3964|3963|3879|3878|3118289
1659067200000|2022-07-29 04:00:00|3947|3928|3963|3961|3980|3979|3935|3928|3566549
1659326400000|2022-08-01 04:00:00|3965|3955|3990|3989|4010|4009|3934|3932|3407121
1659412800000|2022-08-02 04:00:00|4004|3999|3906|3905|4009|3999|3903|3902|4310750
1659499200000|2022-08-03 04:00:00|3940|3935|3919|3918|3971|3970|3892|3891|5665707
1659585600000|2022-08-04 04:00:00|3945|3932|3898|3897|3966|3965|3886|3885|3517039
1659672000000|2022-08-05 04:00:00|3897|3892|3905|3896|3914|3913|3863|3860|4671435
1659931200000|2022-08-08 04:00:00|3930|3927|3949|3948|4025|4024|3922|3919|3648876
1660017600000|2022-08-09 04:00:00|3980|3966|3914|3913|3988|3987|3874|3873|3892570
1660104000000|2022-08-10 04:00:00|3983|3946|3990|3989|4017|4016|3968|3946|4088797
1660190400000|2022-08-11 04:00:00|4019|4005|4009|4008|4060|4059|4001|4000|3354728
1660276800000|2022-08-12 04:00:00|4037|4022|4061|4059|4076|4075|3998|3997|3000438
1660536000000|2022-08-15 04:00:00|4072|4026|4107|4106|4111|4110|4038|4026|3165105
1660622400000|2022-08-16 04:00:00|4120|4116|4203|4202|4209|4208|4111|4110|5065750
1660708800000|2022-08-17 04:00:00|4181|4168|4088|4087|4185|4183|4078|4077|4780002
1660795200000|2022-08-18 04:00:00|4070|4042|3825|3823|4070|4045|3787|3786|13647009
1660881600000|2022-08-19 04:00:00|3811|3800|3823|3822|3854|3853|3809|3800|5032480
1661140800000|2022-08-22 04:00:00|3794|3785|3732|3731|3803|3799|3719|3718|5230985
1661227200000|2022-08-23 04:00:00|3744|3732|3745|3744|3772|3771|3722|3721|3708617
1661313600000|2022-08-24 04:00:00|3753|3728|3677|3676|3753|3730|3658|3657|5656257
1661400000000|2022-08-25 04:00:00|3686|3685|3680|3679|3705|3704|3664|3663|4866238
1661486400000|2022-08-26 04:00:00|3695|3684|3601|3600|3699|3698|3601|3600|4540077