1087963200000|2004-06-23 04:00:00|375|375|430|430|432.5|432.5|368.75|368.75|43587600
1088049600000|2004-06-24 04:00:00|438.75|438.75|419|419|442.25|442.25|412.5|412.5|8887200
1088136000000|2004-06-25 04:00:00|412.75|412.75|395|395|418.75|418.75|394.75|394.75|6710000
1088395200000|2004-06-28 04:00:00|400|400|400|400|405.25|405.25|385.9|385.9|2270800
1088481600000|2004-06-29 04:00:00|400|400|410|410|417.5|417.5|395.75|395.75|2112000
1088568000000|2004-06-30 04:00:00|410|410|401.75|401.75|423.5|423.5|400.75|400.75|2087600
1088654400000|2004-07-01 04:00:00|402|402|400.75|400.75|405|405|397.5|397.5|1754800
1088740800000|2004-07-02 04:00:00|402.5|402.5|424.5|424.5|424.5|424.5|401.25|401.25|993200
1089086400000|2004-07-06 04:00:00|423.25|423.25|425|425|425|425|412|412|1216800
1089172800000|2004-07-07 04:00:00|422.5|422.5|407.75|407.75|422.5|422.5|401.25|401.25|1787600
1089259200000|2004-07-08 04:00:00|407.75|407.75|393.5|393.5|407.75|407.75|391.5|391.5|2179200
1089345600000|2004-07-09 04:00:00|398.5|398.5|410|410|414.25|414.25|397.5|397.5|596800
1089604800000|2004-07-12 04:00:00|415|415|418.75|418.75|420.75|420.75|403.75|403.75|780800
1089691200000|2004-07-13 04:00:00|418.5|418.5|402|402|418.5|418.5|402|402|1674000
1089777600000|2004-07-14 04:00:00|401.25|401.25|391.25|391.25|401.25|401.25|389.5|389.5|2366000
1089864000000|2004-07-15 04:00:00|393.75|393.75|383.5|383.5|395|395|373.5|373.5|1806000
1089950400000|2004-07-16 04:00:00|385|385|400|400|410|410|374|374|3278800
1090209600000|2004-07-19 04:00:00|401.25|401.25|400.25|400.25|404.25|404.25|395.75|395.75|954800
1090296000000|2004-07-20 04:00:00|400.25|400.25|401.5|401.5|404.5|404.5|388.25|388.25|2245200
1090382400000|2004-07-21 04:00:00|402.5|402.5|292.5|292.5|402.5|402.5|276.25|276.25|25458400
1090468800000|2004-07-22 04:00:00|288.75|288.75|324.5|324.5|329.5|329.5|282.5|282.5|9824800
1090555200000|2004-07-23 04:00:00|323.75|323.75|326|326|337.5|337.5|318.75|318.75|1674400
1090814400000|2004-07-26 04:00:00|338.75|338.75|332|332|338.75|338.75|322|322|1286000
1090900800000|2004-07-27 04:00:00|334.5|334.5|328.5|328.5|335.75|335.75|327.5|327.5|751200
1090987200000|2004-07-28 04:00:00|326.25|326.25|324.75|324.75|330.5|330.5|315|315|1534800
1091073600000|2004-07-29 04:00:00|325|325|324|324|333.75|333.75|323.75|323.75|908000
1091160000000|2004-07-30 04:00:00|324|324|325.25|325.25|330|330|313.75|313.75|815200
1091419200000|2004-08-02 04:00:00|324.5|324.5|320.25|320.25|327|327|314.25|314.25|1297600
1091505600000|2004-08-03 04:00:00|320|320|303.25|303.25|327.25|327.25|299.75|299.75|2944400
1091592000000|2004-08-04 04:00:00|303.25|303.25|299.5|299.5|303.75|303.75|298.75|298.75|2746800
1091678400000|2004-08-05 04:00:00|299.75|299.75|272.5|272.5|299.75|299.75|267|267|3030400
1091764800000|2004-08-06 04:00:00|272.5|272.5|269.25|269.25|275|275|267.75|267.75|1797200
1092024000000|2004-08-09 04:00:00|273.75|273.75|274.75|274.75|276.25|276.25|271.5|271.5|1121600
1092110400000|2004-08-10 04:00:00|275|275|275|275|276|276|272|272|733200
1092196800000|2004-08-11 04:00:00|273.75|273.75|265.5|265.5|273.75|273.75|264.75|264.75|624400
1092283200000|2004-08-12 04:00:00|268|268|249.75|249.75|268.25|268.25|248|248|1578000
1092369600000|2004-08-13 04:00:00|249.75|249.75|239.75|239.75|251.25|251.25|236.75|236.75|2496000
1092628800000|2004-08-16 04:00:00|240|240|243|243|246.25|246.25|225|225|2171200
1092715200000|2004-08-17 04:00:00|247|247|274.25|274.25|274.75|274.75|247|247|2968000
1092801600000|2004-08-18 04:00:00|272.5|272.5|298.75|298.75|303.75|303.75|267|267|1697600
1092888000000|2004-08-19 04:00:00|298.75|298.75|304.25|304.25|306.25|306.25|292.5|292.5|1310400
1092974400000|2004-08-20 04:00:00|312.5|312.5|315|315|330|330|297.25|297.25|4034800
1093233600000|2004-08-23 04:00:00|317.5|317.5|312.5|312.5|323.75|323.75|309|309|1127600
1093320000000|2004-08-24 04:00:00|315|315|319.25|319.25|319.5|319.5|310.5|310.5|1072400
1093406400000|2004-08-25 04:00:00|320|320|324|324|326.25|326.25|312.5|312.5|1200800
1093492800000|2004-08-26 04:00:00|324.25|324.25|322.5|322.5|325|325|320.25|320.25|471200
1093579200000|2004-08-27 04:00:00|325|325|328.75|328.75|330.25|330.25|322.5|322.5|463600
1093838400000|2004-08-30 04:00:00|330.5|330.5|329.25|329.25|331.5|331.5|326.5|326.5|606000
1093924800000|2004-08-31 04:00:00|330|330|325|325|331.25|331.25|317.5|317.5|874400
1094011200000|2004-09-01 04:00:00|330|330|333.25|333.25|333.25|333.25|329|329|512800
1094097600000|2004-09-02 04:00:00|332|332|347.25|347.25|349.25|349.25|332|332|998800
1094184000000|2004-09-03 04:00:00|347.5|347.5|343.75|343.75|348.5|348.5|340.5|340.5|924000
1094529600000|2004-09-07 04:00:00|344|344|335.75|335.75|344|344|335|335|1193200
1094616000000|2004-09-08 04:00:00|333.25|333.25|331|331|333.25|333.25|328.75|328.75|550000
1094702400000|2004-09-09 04:00:00|331|331|329.25|329.25|332.5|332.5|324.25|324.25|2529200
1094788800000|2004-09-10 04:00:00|328.75|328.75|356.25|356.25|357.5|357.5|328.75|328.75|2795200
1095048000000|2004-09-13 04:00:00|360|360|380|380|387.5|387.5|360|360|4345200
1095134400000|2004-09-14 04:00:00|380|380|397.75|397.75|402.25|402.25|375|375|2052000
1095220800000|2004-09-15 04:00:00|398|398|408.5|408.5|428.5|428.5|392.5|392.5|4147200
1095307200000|2004-09-16 04:00:00|408.75|408.75|406.5|406.5|412.25|412.25|401.5|401.5|2518400
1095393600000|2004-09-17 04:00:00|405|405|391.75|391.75|405.25|405.25|371|371|4487600
1095652800000|2004-09-20 04:00:00|393.75|393.75|400.25|400.25|402.5|402.5|392.25|392.25|597200
1095739200000|2004-09-21 04:00:00|401.25|401.25|409|409|422.5|422.5|401.25|401.25|2327200
1095825600000|2004-09-22 04:00:00|407.5|407.5|401.75|401.75|407.5|407.5|395.25|395.25|2076800
1095912000000|2004-09-23 04:00:00|401.75|401.75|392.75|392.75|401.75|401.75|391.25|391.25|1117600
1095998400000|2004-09-24 04:00:00|399|399|401|401|421.25|421.25|395|395|2796000
1096257600000|2004-09-27 04:00:00|400|400|389.75|389.75|401.75|401.75|387.75|387.75|1380000
1096344000000|2004-09-28 04:00:00|388|388|375|375|388.5|388.5|369.25|369.25|1862800
1096430400000|2004-09-29 04:00:00|376.25|376.25|393.75|393.75|396.75|396.75|376.25|376.25|1700400
1096516800000|2004-09-30 04:00:00|393.75|393.75|390.75|390.75|397.75|397.75|390.5|390.5|4521200
1096603200000|2004-10-01 04:00:00|390.75|390.75|416.25|416.25|419.5|419.5|388|388|2614800
1096862400000|2004-10-04 04:00:00|428.75|428.75|421.75|421.75|446|446|414|414|3153200
1096948800000|2004-10-05 04:00:00|422|422|422.5|422.5|428|428|415|415|1360800
1097035200000|2004-10-06 04:00:00|422.5|422.5|431.25|431.25|431.25|431.25|412.25|412.25|1433600
1097121600000|2004-10-07 04:00:00|447.5|447.5|462.5|462.5|470.5|470.5|440.25|440.25|5887200
1097208000000|2004-10-08 04:00:00|461.5|461.5|440.5|440.5|461.5|461.5|436.75|436.75|2528800
1097467200000|2004-10-11 04:00:00|441|441|454.5|454.5|458.75|458.75|440|440|1064800
1097553600000|2004-10-12 04:00:00|450|450|459.75|459.75|459.75|459.75|441.75|441.75|897200
1097640000000|2004-10-13 04:00:00|465|465|462.5|462.5|480.75|480.75|460.25|460.25|1728000
1097726400000|2004-10-14 04:00:00|462.5|462.5|449.75|449.75|468.75|468.75|446.25|446.25|1047200
1097812800000|2004-10-15 04:00:00|451.5|451.5|449.5|449.5|456|456|440|440|946800
1098072000000|2004-10-18 04:00:00|447.5|447.5|457.25|457.25|457.5|457.5|441.25|441.25|692800
1098158400000|2004-10-19 04:00:00|458.75|458.75|455.75|455.75|461|461|453|453|622400
1098244800000|2004-10-20 04:00:00|453.25|453.25|453.75|453.75|456.5|456.5|447.5|447.5|760800
1098331200000|2004-10-21 04:00:00|454.25|454.25|460|460|467|467|451|451|722400
1098417600000|2004-10-22 04:00:00|462.5|462.5|435|435|464.5|464.5|431.25|431.25|1141200
1098676800000|2004-10-25 04:00:00|438.75|438.75|453.75|453.75|459|459|438.75|438.75|1056000
1098763200000|2004-10-26 04:00:00|452.5|452.5|461.25|461.25|461.25|461.25|444.75|444.75|476800
1098849600000|2004-10-27 04:00:00|462.5|462.5|481.75|481.75|489.75|489.75|453.75|453.75|1922800
1098936000000|2004-10-28 04:00:00|482.5|482.5|503.75|503.75|515|515|475|475|2500800
1099022400000|2004-10-29 04:00:00|502.5|502.5|508|508|508|508|485.25|485.25|1799600
1099285200000|2004-11-01 05:00:00|512.5|512.5|542.5|542.5|550|550|510|510|3213600
1099371600000|2004-11-02 05:00:00|562.5|562.5|549|549|562.5|562.5|544.25|544.25|3029600
1099458000000|2004-11-03 05:00:00|555.25|555.25|541.75|541.75|567.5|567.5|537.5|537.5|1919200
1099544400000|2004-11-04 05:00:00|540|540|514.5|514.5|543.25|543.25|512.5|512.5|1398400
1099630800000|2004-11-05 05:00:00|520.75|520.75|521.5|521.5|534|534|513.75|513.75|1574800
1099890000000|2004-11-08 05:00:00|521.5|521.5|510|510|521.5|521.5|506.5|506.5|1014400
1099976400000|2004-11-09 05:00:00|492.5|492.5|488.25|488.25|501.25|501.25|477.75|477.75|1935600
1100062800000|2004-11-10 05:00:00|491.25|491.25|488.25|488.25|491.25|491.25|481.5|481.5|779200
1100149200000|2004-11-11 05:00:00|488.25|488.25|500.5|500.5|503.5|503.5|486.25|486.25|1007200
1100235600000|2004-11-12 05:00:00|505|505|500|500|506.25|506.25|487.5|487.5|556400
1100494800000|2004-11-15 05:00:00|502|502|520|520|520|520|500|500|2122000
1100581200000|2004-11-16 05:00:00|520|520|514.75|514.75|530|530|507.5|507.5|2564000
1100667600000|2004-11-17 05:00:00|520|520|521|521|523.75|523.75|506.75|506.75|1593600
1100754000000|2004-11-18 05:00:00|475|475|445.5|445.5|475|475|432.75|432.75|9432800
1100840400000|2004-11-19 05:00:00|455|455|443.75|443.75|461.25|461.25|426.25|426.25|3152800
1101099600000|2004-11-22 05:00:00|443.75|443.75|440.5|440.5|452.5|452.5|437.25|437.25|872000
1101186000000|2004-11-23 05:00:00|440.5|440.5|449.5|449.5|450.5|450.5|438.25|438.25|1104800
1101272400000|2004-11-24 05:00:00|450|450|450|450|456|456|445|445|907600
1101445200000|2004-11-26 05:00:00|447.5|447.5|443.25|443.25|447.5|447.5|436.25|436.25|514400
1101704400000|2004-11-29 05:00:00|443.5|443.5|437.5|437.5|446.25|446.25|437.5|437.5|1548000
1101790800000|2004-11-30 05:00:00|437.75|437.75|436.5|436.5|451.75|451.75|433.5|433.5|2277600
1101877200000|2004-12-01 05:00:00|436.75|436.75|423.5|423.5|441.25|441.25|420.25|420.25|2311200
1101963600000|2004-12-02 05:00:00|424.5|424.5|424.75|424.75|425.5|425.5|410.5|410.5|2929200
1102050000000|2004-12-03 05:00:00|423.25|423.25|415.75|415.75|423.25|423.25|411.75|411.75|1045200
1102309200000|2004-12-06 05:00:00|420|420|413.75|413.75|420|420|409.5|409.5|1245200
1102395600000|2004-12-07 05:00:00|413.5|413.5|401.25|401.25|414|414|396.5|396.5|2875200
1102482000000|2004-12-08 05:00:00|401.25|401.25|398|398|403.5|403.5|396.5|396.5|2116000
1102568400000|2004-12-09 05:00:00|397.5|397.5|406.5|406.5|412.75|412.75|394.5|394.5|2348400
1102654800000|2004-12-10 05:00:00|404|404|398|398|412|412|397.7|397.7|1936400
1102914000000|2004-12-13 05:00:00|401.75|401.75|402.5|402.5|407.5|407.5|396.5|396.5|1150400
1103000400000|2004-12-14 05:00:00|401.25|401.25|408.5|408.5|419.25|419.25|398|398|1650400
1103086800000|2004-12-15 05:00:00|410|410|407|407|411.5|411.5|401.25|401.25|1510400
1103173200000|2004-12-16 05:00:00|407|407|409.5|409.5|412.5|412.5|406.75|406.75|1602400
1103259600000|2004-12-17 05:00:00|409.75|409.75|402.5|402.5|409.75|409.75|390|390|2897200
1103518800000|2004-12-20 05:00:00|365|365|380|380|385|385|365|365|38832000
1103605200000|2004-12-21 05:00:00|381.25|381.25|402.5|402.5|404.75|404.75|381.25|381.25|15005200
1103691600000|2004-12-22 05:00:00|396.25|396.25|406.25|406.25|411.25|411.25|396.25|396.25|6779200
1103778000000|2004-12-23 05:00:00|406.5|406.5|415.25|415.25|418.75|418.75|406.5|406.5|5615200
1104123600000|2004-12-27 05:00:00|418.75|418.75|434.25|434.25|435|435|417.25|417.25|6694400
1104210000000|2004-12-28 05:00:00|435.75|435.75|429.5|429.5|441.75|441.75|425|425|3358800
1104296400000|2004-12-29 05:00:00|425|425|429.25|429.25|430|430|420.5|420.5|2126000
1104382800000|2004-12-30 05:00:00|425.25|425.25|421.5|421.5|427.5|427.5|418|418|3416400
1104469200000|2004-12-31 05:00:00|416.25|416.25|423.5|423.5|427.5|427.5|416.25|416.25|1435600
1104728400000|2005-01-03 05:00:00|410.25|410.25|415|415|424.5|424.5|410.25|410.25|3704000
1104814800000|2005-01-04 05:00:00|413.75|413.75|409|409|417.5|417.5|403.25|403.25|2843200
1104901200000|2005-01-05 05:00:00|419.5|419.5|448.75|448.75|449.5|449.5|417.75|417.75|12164400
1104987600000|2005-01-06 05:00:00|448.75|448.75|443|443|455|455|437.5|437.5|6628400
1105074000000|2005-01-07 05:00:00|448.25|448.25|438.75|438.75|449.75|449.75|434.75|434.75|4608000
1105333200000|2005-01-10 05:00:00|425|425|424.5|424.5|439.5|439.5|423.75|423.75|3788400
1105419600000|2005-01-11 05:00:00|424.5|424.5|410.5|410.5|425|425|409.25|409.25|2879600
1105506000000|2005-01-12 05:00:00|375|375|377.5|377.5|386.25|386.25|367.75|367.75|18628800
1105592400000|2005-01-13 05:00:00|381.25|381.25|381.25|381.25|392|392|376.25|376.25|4376800
1105678800000|2005-01-14 05:00:00|381.25|381.25|375|375|382.5|382.5|367.75|367.75|3806000
1106024400000|2005-01-18 05:00:00|372.5|372.5|376.25|376.25|378.75|378.75|366.25|366.25|2508000
1106110800000|2005-01-19 05:00:00|376.25|376.25|374.75|374.75|379.75|379.75|371.5|371.5|1841600
1106197200000|2005-01-20 05:00:00|374.75|374.75|365.25|365.25|374.75|374.75|365|365|4050000
1106283600000|2005-01-21 05:00:00|366|366|361.25|361.25|368.25|368.25|352.25|352.25|7144400
1106542800000|2005-01-24 05:00:00|361.25|361.25|347.5|347.5|364.25|364.25|345|345|4587600
1106629200000|2005-01-25 05:00:00|345|345|343.25|343.25|351.25|351.25|342.5|342.5|3506000
1106715600000|2005-01-26 05:00:00|343.5|343.5|345|345|347.25|347.25|339.5|339.5|2729200
1106802000000|2005-01-27 05:00:00|345.25|345.25|340.5|340.5|349.75|349.75|333.75|333.75|2005600
1106888400000|2005-01-28 05:00:00|341.25|341.25|336.5|336.5|345|345|334.25|334.25|1974800
1107147600000|2005-01-31 05:00:00|336.5|336.5|342.5|342.5|343|343|334.25|334.25|1607200
1107234000000|2005-02-01 05:00:00|337.75|337.75|342.5|342.5|348.5|348.5|333.75|333.75|1214800
1107320400000|2005-02-02 05:00:00|342.5|342.5|332.5|332.5|343.75|343.75|331.75|331.75|3596000
1107406800000|2005-02-03 05:00:00|332.5|332.5|334.25|334.25|335|335|331.5|331.5|3137200
1107493200000|2005-02-04 05:00:00|334.25|334.25|351.5|351.5|352|352|332.5|332.5|3363600
1107752400000|2005-02-07 05:00:00|351.5|351.5|340.5|340.5|353.5|353.5|339.25|339.25|912400
1107838800000|2005-02-08 05:00:00|344.5|344.5|349.75|349.75|353.25|353.25|344|344|1408000
1107925200000|2005-02-09 05:00:00|350.25|350.25|331.5|331.5|351.25|351.25|327.75|327.75|1237600
1108011600000|2005-02-10 05:00:00|335|335|326.75|326.75|335|335|324|324|1188800
1108098000000|2005-02-11 05:00:00|326.25|326.25|336.25|336.25|339|339|326|326|1364400
1108357200000|2005-02-14 05:00:00|337.5|337.5|341.25|341.25|343.75|343.75|336.25|336.25|1183600
1108443600000|2005-02-15 05:00:00|345|345|356.5|356.5|364.25|364.25|344.75|344.75|3428000
1108530000000|2005-02-16 05:00:00|356.5|356.5|350|350|357.25|357.25|338|338|1551600
1108616400000|2005-02-17 05:00:00|350|350|352.5|352.5|360|360|345.5|345.5|4336000
1108702800000|2005-02-18 05:00:00|387.5|387.5|398.75|398.75|418.25|418.25|375|375|19786800
1109048400000|2005-02-22 05:00:00|396.25|396.25|397.5|397.5|402|402|383|383|7934400
1109134800000|2005-02-23 05:00:00|387.5|387.5|391.75|391.75|397.5|397.5|387.5|387.5|4740800
1109221200000|2005-02-24 05:00:00|391.75|391.75|405|405|410.75|410.75|385|385|6050800
1109307600000|2005-02-25 05:00:00|405|405|411.75|411.75|421.75|421.75|405|405|5160000
1109566800000|2005-02-28 05:00:00|408.75|408.75|401.5|401.5|412.5|412.5|396.5|396.5|3198400
1109653200000|2005-03-01 05:00:00|405|405|413|413|414.75|414.75|399|399|2118800
1109739600000|2005-03-02 05:00:00|419.25|419.25|422.75|422.75|424.75|424.75|415.5|415.5|3011200
1109826000000|2005-03-03 05:00:00|423.75|423.75|420.5|420.5|424|424|414.25|414.25|1974800
1109912400000|2005-03-04 05:00:00|420.5|420.5|415|415|420.5|420.5|406.25|406.25|1892000
1110171600000|2005-03-07 05:00:00|410|410|412|412|415.75|415.75|408.25|408.25|1562000
1110258000000|2005-03-08 05:00:00|412.5|412.5|419.5|419.5|420.5|420.5|408|408|1672400
1110344400000|2005-03-09 05:00:00|419.5|419.5|407|407|420.75|420.75|404|404|1705600
1110430800000|2005-03-10 05:00:00|402.5|402.5|387.25|387.25|402.5|402.5|362.5|362.5|3472000
1110517200000|2005-03-11 05:00:00|389.25|389.25|387.5|387.5|389.75|389.75|382.25|382.25|1118400
1110776400000|2005-03-14 05:00:00|382.5|382.5|388.5|388.5|392.5|392.5|382.5|382.5|1256400
1110862800000|2005-03-15 05:00:00|385|385|381.75|381.75|390|390|375|375|1733600
1110949200000|2005-03-16 05:00:00|381.75|381.75|373.75|373.75|391|391|367.25|367.25|3684400
1111035600000|2005-03-17 05:00:00|382.75|382.75|387.5|387.5|392.75|392.75|382.75|382.75|3504800
1111122000000|2005-03-18 05:00:00|391.25|391.25|375.25|375.25|391.5|391.5|375|375|3011600
1111381200000|2005-03-21 05:00:00|375|375|383.5|383.5|386.75|386.75|374|374|2294400
1111467600000|2005-03-22 05:00:00|383|383|377.5|377.5|387|387|373.75|373.75|1382000
1111554000000|2005-03-23 05:00:00|375.75|375.75|370|370|377|377|365|365|1624000
1111640400000|2005-03-24 05:00:00|343.75|343.75|367.5|367.5|370.75|370.75|342.5|342.5|4046400
1111986000000|2005-03-28 05:00:00|366.25|366.25|361|361|369.75|369.75|360|360|1988400
1112072400000|2005-03-29 05:00:00|362|362|357|357|368.75|368.75|354|354|1746400
1112158800000|2005-03-30 05:00:00|356.5|356.5|362.5|362.5|363.5|363.5|349|349|2360400
1112245200000|2005-03-31 05:00:00|365|365|374.75|374.75|380.5|380.5|365|365|2521200
1112331600000|2005-04-01 05:00:00|363.75|363.75|375|375|375.75|375.75|363.75|363.75|2260400
1112587200000|2005-04-04 04:00:00|370.5|370.5|373.75|373.75|375.5|375.5|367.75|367.75|1199200
1112673600000|2005-04-05 04:00:00|375|375|381.5|381.5|387.5|387.5|375|375|2964800
1112760000000|2005-04-06 04:00:00|380|380|381.75|381.75|386|386|374.5|374.5|2790000
1112846400000|2005-04-07 04:00:00|379.5|379.5|386|386|390.5|390.5|376.25|376.25|1476800
1112932800000|2005-04-08 04:00:00|384.25|384.25|384|384|384.5|384.5|381|381|1547200
1113192000000|2005-04-11 04:00:00|381.75|381.75|382.75|382.75|386|386|381.5|381.5|832400
1113278400000|2005-04-12 04:00:00|388|388|390.75|390.75|392.5|392.5|378|378|4554400
1113364800000|2005-04-13 04:00:00|395|395|386.25|386.25|409.5|409.5|383.75|383.75|5777200
1113451200000|2005-04-14 04:00:00|381.75|381.75|376.75|376.75|382.5|382.5|370.25|370.25|3157200
1113537600000|2005-04-15 04:00:00|373.75|373.75|360.75|360.75|376|376|359.25|359.25|3368800
1113796800000|2005-04-18 04:00:00|361.25|361.25|372.5|372.5|374.25|374.25|356.25|356.25|1922400
1113883200000|2005-04-19 04:00:00|360|360|362.75|362.75|369.75|369.75|356.25|356.25|3828800
1113969600000|2005-04-20 04:00:00|360|360|361|361|364.5|364.5|357.5|357.5|2087600
1114056000000|2005-04-21 04:00:00|361|361|377.25|377.25|379.75|379.75|360.75|360.75|4107200
1114142400000|2005-04-22 04:00:00|377.25|377.25|363.75|363.75|377.25|377.25|360.75|360.75|3360000
1114401600000|2005-04-25 04:00:00|363.75|363.75|350|350|366|366|345|345|4261600
1114488000000|2005-04-26 04:00:00|350|350|359.75|359.75|360.75|360.75|339.9|339.9|3872800
1114574400000|2005-04-27 04:00:00|359.5|359.5|369|369|369|369|355.25|355.25|1897200
1114660800000|2005-04-28 04:00:00|369|369|362.25|362.25|369.25|369.25|360.25|360.25|1384000
1114747200000|2005-04-29 04:00:00|362.25|362.25|360.75|360.75|367.25|367.25|357.5|357.5|1490000
1115006400000|2005-05-02 04:00:00|362|362|357.75|357.75|362|362|352.25|352.25|1483600
1115092800000|2005-05-03 04:00:00|356.25|356.25|362.25|362.25|367.75|367.75|353.25|353.25|1642000
1115179200000|2005-05-04 04:00:00|363.75|363.75|374.5|374.5|375.25|375.25|362.25|362.25|1402800
1115265600000|2005-05-05 04:00:00|373.75|373.75|375.25|375.25|377.5|377.5|367.5|367.5|2910800
1115352000000|2005-05-06 04:00:00|375|375|383.75|383.75|387.5|387.5|373.25|373.25|3101600
1115611200000|2005-05-09 04:00:00|378.75|378.75|386|386|387.5|387.5|378.25|378.25|3662800
1115697600000|2005-05-10 04:00:00|381.5|381.5|387.5|387.5|392.5|392.5|381|381|2954400
1115784000000|2005-05-11 04:00:00|386.25|386.25|382.25|382.25|391.75|391.75|382.25|382.25|2080400
1115870400000|2005-05-12 04:00:00|381.25|381.25|374.75|374.75|387|387|373.5|373.5|1806000
1115956800000|2005-05-13 04:00:00|375|375|372|372|378.25|378.25|363.75|363.75|3694800
1116216000000|2005-05-16 04:00:00|371.75|371.75|376|376|379.5|379.5|369.5|369.5|1796400
1116302400000|2005-05-17 04:00:00|371.75|371.75|391.5|391.5|393.75|393.75|368.5|368.5|3041200
1116388800000|2005-05-18 04:00:00|390|390|396|396|402.25|402.25|385.25|385.25|4391600
1116475200000|2005-05-19 04:00:00|431.25|431.25|442.5|442.5|452.5|452.5|431.25|431.25|20659200
1116561600000|2005-05-20 04:00:00|435|435|462.25|462.25|464.5|464.5|433.5|433.5|10856000
1116820800000|2005-05-23 04:00:00|450|450|480.75|480.75|486.5|486.5|443.5|443.5|9899600
1116907200000|2005-05-24 04:00:00|481.25|481.25|490|490|493.5|493.5|478.25|478.25|7348400
1116993600000|2005-05-25 04:00:00|490.5|490.5|496.5|496.5|501.25|501.25|487.5|487.5|7946000
1117080000000|2005-05-26 04:00:00|499.75|499.75|503.5|503.5|508.25|508.25|491.25|491.25|6389200
1117166400000|2005-05-27 04:00:00|505|505|496.5|496.5|506.25|506.25|496.25|496.25|6084400
1117512000000|2005-05-31 04:00:00|497.5|497.5|506|506|508.25|508.25|493|493|6331600
1117598400000|2005-06-01 04:00:00|502.5|502.5|504|504|507.25|507.25|499.5|499.5|4616400
1117684800000|2005-06-02 04:00:00|503.75|503.75|524|524|525|525|502.5|502.5|5700000
1117771200000|2005-06-03 04:00:00|520|520|513.75|513.75|520.5|520.5|507.75|507.75|4089600
1118030400000|2005-06-06 04:00:00|514.75|514.75|502.75|502.75|515|515|502.75|502.75|3219600
1118116800000|2005-06-07 04:00:00|486.25|486.25|493.75|493.75|499.25|499.25|481.25|481.25|5886400
1118203200000|2005-06-08 04:00:00|496.25|496.25|496.75|496.75|499.25|499.25|493.25|493.25|2114800
1118289600000|2005-06-09 04:00:00|498.5|498.5|503.75|503.75|504|504|490|490|3357600
1118376000000|2005-06-10 04:00:00|501.75|501.75|493.5|493.5|502|502|491.25|491.25|1685600
1118635200000|2005-06-13 04:00:00|491.25|491.25|512|512|512|512|491.25|491.25|3239600
1118721600000|2005-06-14 04:00:00|512|512|515|515|515.5|515.5|503|503|1858800
1118808000000|2005-06-15 04:00:00|514.5|514.5|502.25|502.25|515.5|515.5|492.5|492.5|2857600
1118894400000|2005-06-16 04:00:00|505|505|495.75|495.75|505.5|505.5|487.25|487.25|2862400
1118980800000|2005-06-17 04:00:00|495.75|495.75|512|512|516.5|516.5|490|490|3766400
1119240000000|2005-06-20 04:00:00|512.25|512.25|521.5|521.5|522.5|522.5|507.25|507.25|2110800
1119326400000|2005-06-21 04:00:00|524.25|524.25|500.75|500.75|549.5|549.5|492|492|8760800
1119412800000|2005-06-22 04:00:00|507|507|498.75|498.75|509.75|509.75|481.5|481.5|4418000
1119499200000|2005-06-23 04:00:00|495|495|497.25|497.25|499.75|499.75|491.5|491.5|2464000
1119585600000|2005-06-24 04:00:00|498.5|498.5|520|520|524.75|524.75|498.5|498.5|12480800
1119844800000|2005-06-27 04:00:00|520|520|506|506|520|520|501|501|7773200
1119931200000|2005-06-28 04:00:00|504.75|504.75|516.5|516.5|516.5|516.5|497.25|497.25|4174400
1120017600000|2005-06-29 04:00:00|522.5|522.5|520.75|520.75|532|532|516.75|516.75|4966000
1120104000000|2005-06-30 04:00:00|519.5|519.5|512|512|527.25|527.25|510|510|4330800
1120190400000|2005-07-01 04:00:00|510.75|510.75|488|488|512|512|470|470|5656000
1120536000000|2005-07-05 04:00:00|488|488|487.5|487.5|490.75|490.75|478.25|478.25|6880400
1120622400000|2005-07-06 04:00:00|484.75|484.75|488|488|489.75|489.75|483.5|483.5|3658400
1120708800000|2005-07-07 04:00:00|478.75|478.75|486.25|486.25|487.5|487.5|477.25|477.25|6946800
1120795200000|2005-07-08 04:00:00|484|484|487.5|487.5|489.5|489.5|479.25|479.25|6387200
1121054400000|2005-07-11 04:00:00|488.75|488.75|494.75|494.75|495|495|487.5|487.5|4710800
1121140800000|2005-07-12 04:00:00|494.75|494.75|497.5|497.5|499.75|499.75|489.5|489.5|4561200
1121227200000|2005-07-13 04:00:00|500|500|518.75|518.75|522|522|497.5|497.5|4113200
1121313600000|2005-07-14 04:00:00|530|530|566.75|566.75|574.5|574.5|528.5|528.5|12192800
1121400000000|2005-07-15 04:00:00|557.75|557.75|570|570|579.25|579.25|550|550|5727200
1121659200000|2005-07-18 04:00:00|570|570|555.5|555.5|570|570|551.5|551.5|6055200
1121745600000|2005-07-19 04:00:00|557.5|557.5|573.25|573.25|576.5|576.5|557.5|557.5|3966400
1121832000000|2005-07-20 04:00:00|568.75|568.75|575|575|580|580|556.25|556.25|2952800
1121918400000|2005-07-21 04:00:00|574.5|574.5|570.25|570.25|574.5|574.5|558.75|558.75|5056400
1122004800000|2005-07-22 04:00:00|572.75|572.75|564.75|564.75|572.75|572.75|548|548|4337200
1122264000000|2005-07-25 04:00:00|564.75|564.75|561.5|561.5|565|565|556.25|556.25|1622400
1122350400000|2005-07-26 04:00:00|561|561|566|566|567|567|549.25|549.25|1981600
1122436800000|2005-07-27 04:00:00|567.5|567.5|564.5|564.5|568|568|554.25|554.25|2066000
1122523200000|2005-07-28 04:00:00|566.5|566.5|595.25|595.25|602|602|565.25|565.25|9069600
1122609600000|2005-07-29 04:00:00|595|595|588.75|588.75|598.25|598.25|585|585|3360400
1122868800000|2005-08-01 04:00:00|588.5|588.5|602.25|602.25|604.75|604.75|588|588|4740000
1122955200000|2005-08-02 04:00:00|575|575|591|591|591|591|568.75|568.75|6251600
1123041600000|2005-08-03 04:00:00|588.75|588.75|596|596|596.25|596.25|585|585|2528000
1123128000000|2005-08-04 04:00:00|594.75|594.75|590.5|590.5|595|595|584.25|584.25|3007600
1123214400000|2005-08-05 04:00:00|590|590|592|592|592.25|592.25|588|588|4790800
1123473600000|2005-08-08 04:00:00|587.5|587.5|591.75|591.75|594.75|594.75|581.75|581.75|2375600
1123560000000|2005-08-09 04:00:00|593.25|593.25|606.25|606.25|611|611|593.25|593.25|6002800
1123646400000|2005-08-10 04:00:00|606.75|606.75|613|613|628.75|628.75|606|606|7277200
1123732800000|2005-08-11 04:00:00|612.5|612.5|598.75|598.75|613.75|613.75|594.5|594.5|4021600
1123819200000|2005-08-12 04:00:00|599|599|588.25|588.25|599.25|599.25|575.25|575.25|3632400
1124078400000|2005-08-15 04:00:00|575|575|553.5|553.5|577.5|577.5|551.5|551.5|10999600
1124164800000|2005-08-16 04:00:00|553.5|553.5|549.75|549.75|561.25|561.25|533.75|533.75|7941200
1124251200000|2005-08-17 04:00:00|552|552|555|555|557|557|547.75|547.75|5768800
1124337600000|2005-08-18 04:00:00|487.5|487.5|508|508|516|516|482.75|482.75|37466800
1124424000000|2005-08-19 04:00:00|507.5|507.5|512|512|519.75|519.75|507.5|507.5|6476000
1124683200000|2005-08-22 04:00:00|512.25|512.25|504.25|504.25|514.5|514.5|502|502|5842000
1124769600000|2005-08-23 04:00:00|502.5|502.5|498.75|498.75|510.75|510.75|497.75|497.75|2642800
1124856000000|2005-08-24 04:00:00|495|495|495|495|503|503|493|493|2624400
1124942400000|2005-08-25 04:00:00|495|495|492.75|492.75|497.5|497.5|484.25|484.25|2200000
1125028800000|2005-08-26 04:00:00|483.75|483.75|481.25|481.25|485.75|485.75|474.5|474.5|6824000
1125288000000|2005-08-29 04:00:00|478.75|478.75|481.25|481.25|482.75|482.75|470.9|470.9|3286800
1125374400000|2005-08-30 04:00:00|481.25|481.25|477.5|477.5|481.25|481.25|465.75|465.75|3328800
1125460800000|2005-08-31 04:00:00|476.75|476.75|483|483|484.25|484.25|473.75|473.75|2428000
1125547200000|2005-09-01 04:00:00|483|483|480.5|480.5|483|483|478.75|478.75|2340400
1125633600000|2005-09-02 04:00:00|480|480|484.25|484.25|489|489|479.75|479.75|2552400
1125979200000|2005-09-06 04:00:00|489.75|489.75|509.25|509.25|511|511|489.5|489.5|6259600
1126065600000|2005-09-07 04:00:00|512.5|512.5|521.25|521.25|535.25|535.25|507.25|507.25|9285200
1126152000000|2005-09-08 04:00:00|525|525|542.5|542.5|543.5|543.5|525|525|4036400
1126238400000|2005-09-09 04:00:00|541|541|548.75|548.75|550|550|527.5|527.5|3818000
1126497600000|2005-09-12 04:00:00|550|550|541.5|541.5|561.75|561.75|540|540|5780800
1126584000000|2005-09-13 04:00:00|562.5|562.5|590.5|590.5|594.5|594.5|557.75|557.75|10921600
1126670400000|2005-09-14 04:00:00|584.25|584.25|587.75|587.75|597|597|581|581|7464800
1126756800000|2005-09-15 04:00:00|589.75|589.75|577.5|577.5|599.5|599.5|571.5|571.5|6206800
1126843200000|2005-09-16 04:00:00|582|582|590|590|590.25|590.25|576.25|576.25|3469200
1127102400000|2005-09-19 04:00:00|590|590|578|578|590|590|576.75|576.75|4148000
1127188800000|2005-09-20 04:00:00|580|580|590.25|590.25|591.25|591.25|576.25|576.25|4805200
1127275200000|2005-09-21 04:00:00|584.25|584.25|575|575|587.5|587.5|570.5|570.5|3858000
1127361600000|2005-09-22 04:00:00|575.25|575.25|563.5|563.5|576.5|576.5|562.5|562.5|3923200
1127448000000|2005-09-23 04:00:00|557.5|557.5|578.25|578.25|581.5|581.5|555.25|555.25|4678400
1127707200000|2005-09-26 04:00:00|578.25|578.25|590|590|592.25|592.25|571.25|571.25|3234400
1127793600000|2005-09-27 04:00:00|587.25|587.25|589.25|589.25|598.75|598.75|581.75|581.75|4640000
1127880000000|2005-09-28 04:00:00|591.25|591.25|584.75|584.75|595|595|581.25|581.25|2494800
1127966400000|2005-09-29 04:00:00|585|585|573.25|573.25|585|585|563.25|563.25|5241600
1128052800000|2005-09-30 04:00:00|563.75|563.75|578|578|580|580|557.25|557.25|6316000
1128312000000|2005-10-03 04:00:00|597.5|597.5|600|600|615|615|594.5|594.5|18210400
1128398400000|2005-10-04 04:00:00|602|602|595|595|612.75|612.75|592.5|592.5|8906000
1128484800000|2005-10-05 04:00:00|568.75|568.75|583.75|583.75|593.5|593.5|561.5|561.5|10590400
1128571200000|2005-10-06 04:00:00|584|584|576.25|576.25|584.5|584.5|567.75|567.75|5216800
1128657600000|2005-10-07 04:00:00|577.75|577.75|570.25|570.25|581|581|563|563|3798000
1128916800000|2005-10-10 04:00:00|569.5|569.5|556.25|556.25|572.5|572.5|554.25|554.25|4475200
1129003200000|2005-10-11 04:00:00|556.25|556.25|544|544|560.75|560.75|540.5|540.5|5022800
1129089600000|2005-10-12 04:00:00|542.25|542.25|529.5|529.5|542.25|542.25|525|525|5199200
1129176000000|2005-10-13 04:00:00|520.5|520.5|545.75|545.75|547.5|547.5|507.5|507.5|3758800
1129262400000|2005-10-14 04:00:00|547|547|555.5|555.5|557.5|557.5|546.75|546.75|2025600
1129521600000|2005-10-17 04:00:00|555.5|555.5|571.5|571.5|572.5|572.5|547.5|547.5|3237600
1129608000000|2005-10-18 04:00:00|574|574|565.75|565.75|583|583|562.75|562.75|2566800
1129694400000|2005-10-19 04:00:00|566|566|573|573|573|573|562.5|562.5|2662800
1129780800000|2005-10-20 04:00:00|575|575|592.75|592.75|600|600|572.75|572.75|4316400
1129867200000|2005-10-21 04:00:00|588.75|588.75|613.5|613.5|619.25|619.25|587.5|587.5|8092000
1130126400000|2005-10-24 04:00:00|610.75|610.75|631.5|631.5|637|637|608.75|608.75|3644800
1130212800000|2005-10-25 04:00:00|632|632|629.75|629.75|633.25|633.25|618.75|618.75|5189200
1130299200000|2005-10-26 04:00:00|625.75|625.75|636.25|636.25|643.25|643.25|625|625|3131600
1130385600000|2005-10-27 04:00:00|630|630|605.5|605.5|635|635|598.75|598.75|4096400
1130472000000|2005-10-28 04:00:00|606.25|606.25|614.75|614.75|615.5|615.5|604.75|604.75|1206400
1130734800000|2005-10-31 05:00:00|626.25|626.25|624.75|624.75|636.75|636.75|618.75|618.75|2518800
1130821200000|2005-11-01 05:00:00|625|625|641.5|641.5|641.5|641.5|617.5|617.5|3160400
1130907600000|2005-11-02 05:00:00|625|625|672.75|672.75|678.75|678.75|621.75|621.75|7394400
1130994000000|2005-11-03 05:00:00|675|675|663|663|696|696|662.5|662.5|15834000
1131080400000|2005-11-04 05:00:00|670|670|667.5|667.5|673|673|659|659|3308000
1131339600000|2005-11-07 05:00:00|665|665|661|661|671.75|671.75|658.5|658.5|2670800
1131426000000|2005-11-08 05:00:00|661.25|661.25|655.75|655.75|661.25|661.25|641.25|641.25|3940800
1131512400000|2005-11-09 05:00:00|652.5|652.5|663|663|671.5|671.5|651.75|651.75|3733600
1131598800000|2005-11-10 05:00:00|665|665|672.5|672.5|676.5|676.5|653.5|653.5|3426800
1131685200000|2005-11-11 05:00:00|676.5|676.5|686.5|686.5|687.5|687.5|665.5|665.5|3392400
1131944400000|2005-11-14 05:00:00|708.75|708.75|709.25|709.25|710|710|667|667|3959200
1132030800000|2005-11-15 05:00:00|703.5|703.5|687.25|687.25|704.25|704.25|681|681|12067600
1132117200000|2005-11-16 05:00:00|687.5|687.5|673.25|673.25|688.75|688.75|659.75|659.75|10892800
1132203600000|2005-11-17 05:00:00|660|660|730.75|730.75|748|748|652.5|652.5|24922000
1132290000000|2005-11-18 05:00:00|730.25|730.25|718.75|718.75|731|731|709|709|7257200
1132549200000|2005-11-21 05:00:00|713.75|713.75|731.25|731.25|731.25|731.25|707.5|707.5|7127600
1132635600000|2005-11-22 05:00:00|732.5|732.5|760|760|771.5|771.5|731.25|731.25|10088400
1132722000000|2005-11-23 05:00:00|762.5|762.5|785.5|785.5|788.5|788.5|757.5|757.5|5989600
1132894800000|2005-11-25 05:00:00|780|780|785.75|785.75|802.5|802.5|776.25|776.25|2364000
1133154000000|2005-11-28 05:00:00|792|792|780.75|780.75|800.25|800.25|776.25|776.25|4518800
1133240400000|2005-11-29 05:00:00|780|780|764.25|764.25|786.25|786.25|760.5|760.5|5960800
1133326800000|2005-11-30 05:00:00|764|764|796.25|796.25|799.75|799.75|762|762|7360800
1133413200000|2005-12-01 05:00:00|800|800|823.5|823.5|824.25|824.25|789.5|789.5|4800800
1133499600000|2005-12-02 05:00:00|793.75|793.75|789.5|789.5|804.5|804.5|781.25|781.25|6921600
1133758800000|2005-12-05 05:00:00|793.75|793.75|800|800|806.25|806.25|790.0025|790.0025|4106800
1133845200000|2005-12-06 05:00:00|800|800|834.75|834.75|836.75|836.75|800|800|6092400
1133931600000|2005-12-07 05:00:00|841|841|835.25|835.25|847.25|847.25|825.25|825.25|4710000
1134018000000|2005-12-08 05:00:00|838.75|838.75|836.5|836.5|845|845|825.25|825.25|3177200
1134104400000|2005-12-09 05:00:00|867.5|867.5|887.5|887.5|890.5|890.5|863.5|863.5|13762800
1134363600000|2005-12-12 05:00:00|878.25|878.25|878|878|884.25|884.25|862.75|862.75|10088800
1134450000000|2005-12-13 05:00:00|872.5|872.5|890.75|890.75|904.75|904.75|870|870|10327200
1134536400000|2005-12-14 05:00:00|893|893|861.25|861.25|893.25|893.25|853.75|853.75|8641600
1134622800000|2005-12-15 05:00:00|861.25|861.25|880|880|883.25|883.25|856.25|856.25|7438000
1134709200000|2005-12-16 05:00:00|880|880|875.5|875.5|893.75|893.75|870.75|870.75|6466000
1134968400000|2005-12-19 05:00:00|855|855|863.25|863.25|873.75|873.75|842.75|842.75|9610800
1135054800000|2005-12-20 05:00:00|857.5|857.5|828|828|866.25|866.25|813.2525|813.2525|10634000
1135141200000|2005-12-21 05:00:00|826.25|826.25|820.5|820.5|838.75|838.75|781.5|781.5|13697600
1135227600000|2005-12-22 05:00:00|826.25|826.25|828.5|828.5|834.25|834.25|815.25|815.25|3325200
1135314000000|2005-12-23 05:00:00|830.25|830.25|845.25|845.25|848|848|830.25|830.25|1796800
1135659600000|2005-12-27 05:00:00|847.5|847.5|815|815|849|849|810.75|810.75|3692400
1135746000000|2005-12-28 05:00:00|813.75|813.75|835.25|835.25|838.25|838.25|807.75|807.75|2925600
1135832400000|2005-12-29 05:00:00|835.25|835.25|818.75|818.75|836.75|836.75|817.25|817.25|2236400
1135918800000|2005-12-30 05:00:00|819.5|819.5|801.25|801.25|821.25|821.25|799.75|799.75|2267600
1136264400000|2006-01-03 05:00:00|802.5|802.5|856|856|861|861|790|790|6671200
1136350800000|2006-01-04 05:00:00|851.25|851.25|899.25|899.25|902.25|902.25|851|851|8873600
1136437200000|2006-01-05 05:00:00|899.25|899.25|901.5|901.5|907.5|907.5|882.75|882.75|4177600
1136523600000|2006-01-06 05:00:00|940|940|996.25|996.25|1003.75|1003.75|940|940|18691200
1136782800000|2006-01-09 05:00:00|985|985|963.25|963.25|986.5|986.5|962.5|962.5|12189200
1136869200000|2006-01-10 05:00:00|947.5|947.5|956.25|956.25|957.5|957.5|914.25|914.25|12278400
1136955600000|2006-01-11 05:00:00|962.5|962.5|956.75|956.75|965|965|941.25|941.25|7864400
1137042000000|2006-01-12 05:00:00|958.75|958.75|956.25|956.25|967.5|967.5|947.75|947.75|4913200
1137128400000|2006-01-13 05:00:00|950.75|950.75|953.25|953.25|965.5|965.5|949.25|949.25|2802800
1137474000000|2006-01-17 05:00:00|951|951|974.75|974.75|979.25|979.25|948.8175|948.8175|4218800
1137560400000|2006-01-18 05:00:00|932.5|932.5|1039.75|1039.75|1049|1049|932.5|932.5|10942800
1137646800000|2006-01-19 05:00:00|1026.25|1026.25|1032.5|1032.5|1045|1045|1026.25|1026.25|4727600
1137733200000|2006-01-20 05:00:00|1032.25|1032.25|998.25|998.25|1049.75|1049.75|998.25|998.25|6170800
1137992400000|2006-01-23 05:00:00|1001|1001|997.5|997.5|1002.75|1002.75|990.7525|990.7525|3576800
1138078800000|2006-01-24 05:00:00|995|995|999.25|999.25|1009.75|1009.75|987.75|987.75|4170000
1138165200000|2006-01-25 05:00:00|1010|1010|988|988|1018|1018|985|985|5862800
1138251600000|2006-01-26 05:00:00|992.5|992.5|1004.5|1004.5|1012.5|1012.5|990|990|5552400
1138338000000|2006-01-27 05:00:00|1004.5|1004.5|1040|1040|1045|1045|1003|1003|4632400
1138597200000|2006-01-30 05:00:00|1040|1040|1066.25|1066.25|1074.75|1074.75|1039.5|1039.5|6215600
1138683600000|2006-01-31 05:00:00|1063.75|1063.75|1026.25|1026.25|1064|1064|1009.5|1009.5|9909600
1138770000000|2006-02-01 05:00:00|1005|1005|1002.5|1002.5|1021.75|1021.75|990|990|7528400
1138856400000|2006-02-02 05:00:00|1002.5|1002.5|987|987|1020.5|1020.5|977.75|977.75|8017600
1138942800000|2006-02-03 05:00:00|989.25|989.25|955.75|955.75|989.5|989.5|952.5|952.5|8233600
1139202000000|2006-02-06 05:00:00|981.25|981.25|979.5|979.5|988|988|970|970|5234800
1139288400000|2006-02-07 05:00:00|982.5|982.5|953.75|953.75|983.75|983.75|938|938|7559600
1139374800000|2006-02-08 05:00:00|958.75|958.75|960.5|960.5|967.25|967.25|923|923|4088000
1139461200000|2006-02-09 05:00:00|974.75|974.75|984.25|984.25|996.25|996.25|974|974|4372000
1139547600000|2006-02-10 05:00:00|984|984|877.5|877.5|984|984|831.25|831.25|40204800
1139806800000|2006-02-13 05:00:00|883.75|883.75|856.5|856.5|895.7475|895.7475|853.25|853.25|8132000
1139893200000|2006-02-14 05:00:00|881.25|881.25|866.25|866.25|884.5|884.5|857.5|857.5|8603600
1139979600000|2006-02-15 05:00:00|850|850|852.5|852.5|855|855|841.25|841.25|10617200
1140066000000|2006-02-16 05:00:00|850|850|870.5|870.5|887.5|887.5|840.25|840.25|5237600
1140152400000|2006-02-17 05:00:00|871.25|871.25|858.5|858.5|882|882|855.5|855.5|4089200
1140498000000|2006-02-21 05:00:00|857.5|857.5|840.25|840.25|861.75|861.75|829.5025|829.5025|4914800
1140584400000|2006-02-22 05:00:00|837.5|837.5|860|860|860.25|860.25|822.5|822.5|11578400
1140670800000|2006-02-23 05:00:00|817.5|817.5|850.25|850.25|870.5|870.5|817|817|20046000
1140757200000|2006-02-24 05:00:00|850|850|844.75|844.75|856.75|856.75|837|837|7850800
1141016400000|2006-02-27 05:00:00|840|840|851.75|851.75|853.0625|853.0625|837.5|837.5|4257200
1141102800000|2006-02-28 05:00:00|851.75|851.75|871.25|871.25|875|875|850.5|850.5|7386000
1141189200000|2006-03-01 05:00:00|875|875|920.25|920.25|936.5|936.5|874.75|874.75|8588800
1141275600000|2006-03-02 05:00:00|917.5|917.5|918|918|931.25|931.25|905.25|905.25|4937200
1141362000000|2006-03-03 05:00:00|918|918|951|951|966|966|900|900|7648400
1141621200000|2006-03-06 05:00:00|955|955|909.25|909.25|955|955|906.25|906.25|3906800
1141707600000|2006-03-07 05:00:00|912.5|912.5|932|932|943.75|943.75|911.75|911.75|5835200
1141794000000|2006-03-08 05:00:00|925|925|945.5|945.5|947.5|947.5|910.75|910.75|4459200
1141880400000|2006-03-09 05:00:00|945.5|945.5|937.75|937.75|949.25|949.25|934.5|934.5|4411200
1141966800000|2006-03-10 05:00:00|938|938|945.75|945.75|949|949|937.5|937.5|4595200
1142226000000|2006-03-13 05:00:00|950|950|972.25|972.25|984.75|984.75|950|950|6920400
1142312400000|2006-03-14 05:00:00|972.5|972.5|994.5|994.5|995|995|965.5|965.5|6246000
1142398800000|2006-03-15 05:00:00|994.5|994.5|974|974|994.5|994.5|960.75|960.75|5800400
1142485200000|2006-03-16 05:00:00|975|975|973.5|973.5|977|977|956|956|5725600
1142571600000|2006-03-17 05:00:00|977|977|978.75|978.75|981.25|981.25|960.75|960.75|3472400
1142830800000|2006-03-20 05:00:00|976.25|976.25|967.25|967.25|976.25|976.25|960.25|960.25|3802400
1142917200000|2006-03-21 05:00:00|967.25|967.25|939.5|939.5|978.25|978.25|938.75|938.75|2792800
1143003600000|2006-03-22 05:00:00|931|931|925.5|925.5|931|931|911.25|911.25|5151600
1143090000000|2006-03-23 05:00:00|925.5|925.5|937.5|937.5|944.75|944.75|913.75|913.75|2875200
1143176400000|2006-03-24 05:00:00|938.5|938.5|940.25|940.25|948.5|948.5|931.25|931.25|2436400
1143435600000|2006-03-27 05:00:00|951.25|951.25|957.25|957.25|970.75|970.75|948.75|948.75|3378800
1143522000000|2006-03-28 05:00:00|957.5|957.5|922.5|922.5|959|959|918.25|918.25|2945600
1143608400000|2006-03-29 05:00:00|922.5|922.5|917|917|927.725|927.725|910|910|2955200
1143694800000|2006-03-30 05:00:00|920.75|920.75|920.5|920.5|932.5|932.5|915.5|915.5|3318400
1143781200000|2006-03-31 05:00:00|923.75|923.75|908.25|908.25|924.25|924.25|895.25|895.25|2730800
1144036800000|2006-04-03 04:00:00|914.5|914.5|926.5|926.5|946.75|946.75|908.5|908.5|2427600
1144123200000|2006-04-04 04:00:00|922.5|922.5|897.5|897.5|926|926|876|876|7547600
1144209600000|2006-04-05 04:00:00|906.25|906.25|929.75|929.75|935.25|935.25|903.5|903.5|5259600
1144296000000|2006-04-06 04:00:00|926.25|926.25|905|905|926.5|926.5|894.75|894.75|6906400
1144382400000|2006-04-07 04:00:00|902.5|902.5|862.5|862.5|904.25|904.25|859|859|7028000
1144641600000|2006-04-10 04:00:00|860|860|870.25|870.25|878.75|878.75|859.5|859.5|4025600
1144728000000|2006-04-11 04:00:00|865.25|865.25|831.5|831.5|866.25|866.25|827.25|827.25|6602800
1144814400000|2006-04-12 04:00:00|828|828|831.25|831.25|845|845|809.5|809.5|10821200
1144900800000|2006-04-13 04:00:00|826.25|826.25|842.75|842.75|859.25|859.25|825.75|825.75|6106800
1145246400000|2006-04-17 04:00:00|840.25|840.25|820|820|846.7475|846.7475|816.75|816.75|6039200
1145332800000|2006-04-18 04:00:00|830|830|838.25|838.25|841.25|841.25|816.5|816.5|6026400
1145419200000|2006-04-19 04:00:00|844.5|844.5|857|857|860|860|840.25|840.25|5162800
1145505600000|2006-04-20 04:00:00|857|857|835|835|857|857|820|820|7565600
1145592000000|2006-04-21 04:00:00|837.5|837.5|827.75|827.75|837.75|837.75|821|821|3853600
1145851200000|2006-04-24 04:00:00|825|825|813|813|827.5|827.5|811.25|811.25|5631200
1145937600000|2006-04-25 04:00:00|840.5|840.5|878.75|878.75|881.25|881.25|835.25|835.25|16151600
1146024000000|2006-04-26 04:00:00|878.75|878.75|879.25|879.25|886.5|886.5|865.9|865.9|4647200
1146110400000|2006-04-27 04:00:00|879.5|879.5|882.5|882.5|892.5|892.5|872.5|872.5|5542000
1146196800000|2006-04-28 04:00:00|877.5|877.5|876.25|876.25|899|899|865|865|3228800
1146456000000|2006-05-01 04:00:00|876.75|876.75|875.5|875.5|878.25|878.25|867.75|867.75|6187600
1146542400000|2006-05-02 04:00:00|880.75|880.75|875|875|888.25|888.25|873.5|873.5|5816000
1146628800000|2006-05-03 04:00:00|875|875|857.5|857.5|875|875|855.25|855.25|12136800
1146715200000|2006-05-04 04:00:00|863.75|863.75|873.5|873.5|886.25|886.25|863.75|863.75|4673600
1146801600000|2006-05-05 04:00:00|884|884|853|853|884|884|847.75|847.75|6876400
1147060800000|2006-05-08 04:00:00|859.25|859.25|857.75|857.75|869.5|869.5|850.75|850.75|3468000
1147147200000|2006-05-09 04:00:00|855|855|847.25|847.25|855|855|834.5|834.5|8349200
1147233600000|2006-05-10 04:00:00|847.25|847.25|817.25|817.25|847.25|847.25|803.5|803.5|13856800
1147320000000|2006-05-11 04:00:00|815|815|808.25|808.25|821.5|821.5|798|798|5454000
1147406400000|2006-05-12 04:00:00|798.75|798.75|780|780|799.25|799.25|776.25|776.25|9598400
1147665600000|2006-05-15 04:00:00|780.25|780.25|779.5|779.5|793.75|793.75|767.5|767.5|9896000
1147752000000|2006-05-16 04:00:00|773.25|773.25|762.5|762.5|787.5|787.5|760|760|7682000
1147838400000|2006-05-17 04:00:00|757.75|757.75|754.25|754.25|774.75|774.75|742.5|742.5|12306000
1147924800000|2006-05-18 04:00:00|766.5|766.5|716.5|716.5|775.5|775.5|714.75|714.75|17204800
1148011200000|2006-05-19 04:00:00|718|718|713.75|713.75|727.5|727.5|694|694|13576000
1148270400000|2006-05-22 04:00:00|708.75|708.75|734.75|734.75|738|738|704|704|7234400
1148356800000|2006-05-23 04:00:00|750|750|733.75|733.75|765.5|765.5|731|731|6493200
1148443200000|2006-05-24 04:00:00|733.75|733.75|711.75|711.75|734.5|734.5|705|705|8291600
1148529600000|2006-05-25 04:00:00|729.25|729.25|759.75|759.75|760|760|723.75|723.75|8162400
1148616000000|2006-05-26 04:00:00|770|770|760|760|772.25|772.25|758|758|5398800
1148961600000|2006-05-30 04:00:00|750.25|750.25|744.5|744.5|757.25|757.25|735.25|735.25|7302400
1149048000000|2006-05-31 04:00:00|745.25|745.25|737.75|737.75|745.75|745.75|728.75|728.75|5108800
1149134400000|2006-06-01 04:00:00|726.25|726.25|776.25|776.25|780.75|780.75|722.75|722.75|8243200
1149220800000|2006-06-02 04:00:00|774.5|774.5|746.75|746.75|774.75|774.75|745|745|6800000
1149480000000|2006-06-05 04:00:00|762.5|762.5|743.75|743.75|764.75|764.75|740.25|740.25|6264000
1149566400000|2006-06-06 04:00:00|743.75|743.75|690.5|690.5|743.75|743.75|681.75|681.75|16804800
1149652800000|2006-06-07 04:00:00|700|700|675.25|675.25|705|705|674|674|14527200
1149739200000|2006-06-08 04:00:00|668.75|668.75|646.25|646.25|670|670|627.5|627.5|16267200
1149825600000|2006-06-09 04:00:00|668.75|668.75|650.75|650.75|673.75|673.75|646.85|646.85|13853600
1150084800000|2006-06-12 04:00:00|650.25|650.25|622.5|622.5|650.25|650.25|621.25|621.25|7444800
1150171200000|2006-06-13 04:00:00|612.5|612.5|629.5|629.5|637.5|637.5|603.25|603.25|8774000
1150257600000|2006-06-14 04:00:00|632|632|634.25|634.25|644.25|644.25|625.5|625.5|7262800
1150344000000|2006-06-15 04:00:00|642.5|642.5|683|683|690.5|690.5|642.5|642.5|10306800
1150430400000|2006-06-16 04:00:00|679|679|693.5|693.5|703.75|703.75|672.75|672.75|9407200
1150689600000|2006-06-19 04:00:00|694.5|694.5|675.25|675.25|694.75|694.75|671.5|671.5|7757200
1150776000000|2006-06-20 04:00:00|675.25|675.25|669|669|675.25|675.25|656.25|656.25|7251200
1150862400000|2006-06-21 04:00:00|666.75|666.75|693.75|693.75|698.75|698.75|665|665|6444400
1150948800000|2006-06-22 04:00:00|693.75|693.75|690.75|690.75|696.5|696.5|677.25|677.25|4012800
1151035200000|2006-06-23 04:00:00|684.5|684.5|695|695|708.75|708.75|683|683|3402400
1151294400000|2006-06-26 04:00:00|695.25|695.25|691.25|691.25|698|698|678|678|3843200
1151380800000|2006-06-27 04:00:00|687.5|687.5|680|680|690.5|690.5|670.5|670.5|4140000
1151467200000|2006-06-28 04:00:00|682.5|682.5|676.25|676.25|684|684|666.25|666.25|3804800
1151553600000|2006-06-29 04:00:00|678.25|678.25|680.25|680.25|686|686|668.75|668.75|9128400
1151640000000|2006-06-30 04:00:00|680.5|680.5|666.5|666.5|688.25|688.25|665|665|10911200
1151899200000|2006-07-03 04:00:00|671|671|664|664|674.75|674.75|659|659|3856000
1152072000000|2006-07-05 04:00:00|653.25|653.25|653.25|653.25|657.5|657.5|650.5|650.5|5438000
1152158400000|2006-07-06 04:00:00|652.5|652.5|638.5|638.5|655.75|655.75|634.5|634.5|9294400
1152244800000|2006-07-07 04:00:00|637|637|622.75|622.75|637.25|637.25|613.25|613.25|8050800
1152504000000|2006-07-10 04:00:00|623.5|623.5|585|585|623.5|623.5|578|578|15658000
1152590400000|2006-07-11 04:00:00|581.75|581.75|605|605|610.75|610.75|580.25|580.25|10478000
1152676800000|2006-07-12 04:00:00|603.75|603.75|576.25|576.25|607.25|607.25|575.75|575.75|9013600
1152763200000|2006-07-13 04:00:00|575.25|575.25|555.5|555.5|575.5|575.5|550|550|9873600
1152849600000|2006-07-14 04:00:00|553.75|553.75|550.5|550.5|555.75|555.75|541|541|5794800
1153108800000|2006-07-17 04:00:00|547|547|546.25|546.25|560.75|560.75|541.75|541.75|5555600
1153195200000|2006-07-18 04:00:00|546.5|546.5|552.75|552.75|556.25|556.25|541.75|541.75|6475200
1153281600000|2006-07-19 04:00:00|549.75|549.75|573.75|573.75|575.25|575.25|543.5|543.5|12132000
1153368000000|2006-07-20 04:00:00|582|582|567|567|584.25|584.25|563.25|563.25|6590000
1153454400000|2006-07-21 04:00:00|565|565|547.5|547.5|565|565|543.75|543.75|3838000
1153713600000|2006-07-24 04:00:00|548.5|548.5|579.5|579.5|581.4975|581.4975|544.5|544.5|14930000
1153800000000|2006-07-25 04:00:00|579.5|579.5|613.25|613.25|617|617|566.5|566.5|10443200
1153886400000|2006-07-26 04:00:00|610|610|612|612|614.25|614.25|601.25|601.25|7586800
1153972800000|2006-07-27 04:00:00|615|615|621.5|621.5|627.75|627.75|611.75|611.75|8823600
1154059200000|2006-07-28 04:00:00|621.5|621.5|632.75|632.75|635|635|616.75|616.75|5364800
1154318400000|2006-07-31 04:00:00|632.5|632.5|642.5|642.5|660|660|632.5|632.5|9376000
1154404800000|2006-08-01 04:00:00|639.75|639.75|620|620|639.75|639.75|593|593|7900400
1154491200000|2006-08-02 04:00:00|621|621|633.25|633.25|643.75|643.75|621|621|4348000
1154577600000|2006-08-03 04:00:00|635.75|635.75|662.5|662.5|675|675|631.25|631.25|7109600
1154664000000|2006-08-04 04:00:00|666.25|666.25|653.75|653.75|680|680|641.25|641.25|5823600
1154923200000|2006-08-07 04:00:00|651|651|641.5|641.5|651|651|636.5|636.5|4517600
1155009600000|2006-08-08 04:00:00|640.5|640.5|616.5|616.5|640.5|640.5|611.25|611.25|7463600
1155096000000|2006-08-09 04:00:00|622.75|622.75|622.5|622.5|636.75|636.75|617.25|617.25|3907600
1155182400000|2006-08-10 04:00:00|622.5|622.5|663.25|663.25|675.25|675.25|616.75|616.75|10600000
1155268800000|2006-08-11 04:00:00|663.25|663.25|650|650|663.5|663.5|645.5|645.5|8428800
1155528000000|2006-08-14 04:00:00|666.25|666.25|667.5|667.5|673.75|673.75|659.5|659.5|13784400
1155614400000|2006-08-15 04:00:00|678.5|678.5|715.75|715.75|715.75|715.75|673|673|9009200
1155700800000|2006-08-16 04:00:00|715.75|715.75|708|708|717.5|717.5|692.5|692.5|18573600
1155787200000|2006-08-17 04:00:00|803.75|803.75|842.5|842.5|855.75|855.75|788|788|54836800
1155873600000|2006-08-18 04:00:00|841.25|841.25|821.25|821.25|864.75|864.75|815.25|815.25|19711200
1156132800000|2006-08-21 04:00:00|811|811|822.75|822.75|829.75|829.75|804.5|804.5|8262400
1156219200000|2006-08-22 04:00:00|825|825|831.25|831.25|846.75|846.75|823.25|823.25|9646800
1156305600000|2006-08-23 04:00:00|843.75|843.75|843.5|843.5|873.75|873.75|836.25|836.25|10819200
1156392000000|2006-08-24 04:00:00|843|843|843.5|843.5|849.75|849.75|823|823|4710400
1156478400000|2006-08-25 04:00:00|837.5|837.5|839|839|847.25|847.25|827|827|4568000
1156737600000|2006-08-28 04:00:00|830|830|848|848|852.5|852.5|830|830|3678000
1156824000000|2006-08-29 04:00:00|848.25|848.25|865.75|865.75|866|866|842|842|5428800
1156910400000|2006-08-30 04:00:00|866|866|868.5|868.5|874|874|851.75|851.75|3898000
1156996800000|2006-08-31 04:00:00|866|866|862|862|877.5|877.5|858.75|858.75|4534000
1157083200000|2006-09-01 04:00:00|868.25|868.25|860|860|874.5|874.5|856.5|856.5|3214400
1157428800000|2006-09-05 04:00:00|849|849|869.75|869.75|873.25|873.25|844.5|844.5|4647200
1157515200000|2006-09-06 04:00:00|850.75|850.75|831.5|831.5|866.25|866.25|810.25|810.25|7565600
1157601600000|2006-09-07 04:00:00|825.25|825.25|834.25|834.25|842.25|842.25|815.25|815.25|5439600
1157688000000|2006-09-08 04:00:00|835|835|833.25|833.25|842.5|842.5|826.5|826.5|2290800
1157947200000|2006-09-11 04:00:00|827.5|827.5|832.5|832.5|832.5|832.5|817.25|817.25|3483200
1158033600000|2006-09-12 04:00:00|836.75|836.75|878|878|888|888|835.5|835.5|10243200
1158120000000|2006-09-13 04:00:00|880|880|880.5|880.5|893.5|893.5|869.5|869.5|5351600
1158206400000|2006-09-14 04:00:00|875.5|875.5|873.5|873.5|882.5|882.5|868|868|4668000
1158292800000|2006-09-15 04:00:00|873.5|873.5|875|875|887.005|887.005|867.75|867.75|3342000
1158552000000|2006-09-18 04:00:00|880|880|862.5|862.5|890|890|858|858|5320800
1158638400000|2006-09-19 04:00:00|861|861|851.5|851.5|868.75|868.75|830|830|7182800
1158724800000|2006-09-20 04:00:00|865|865|888.25|888.25|890.75|890.75|862.5|862.5|5456400
1158811200000|2006-09-21 04:00:00|887.5|887.5|919.75|919.75|921.5|921.5|874|874|9144000
1158897600000|2006-09-22 04:00:00|919.75|919.75|904.25|904.25|920.75|920.75|895.5|895.5|7355600
1159156800000|2006-09-25 04:00:00|887.5|887.5|937.5|937.5|944.5|944.5|886.4375|886.4375|6997200
1159243200000|2006-09-26 04:00:00|943.75|943.75|959.75|959.75|967.5|967.5|942|942|9224400
1159329600000|2006-09-27 04:00:00|955|955|937.75|937.75|962.75|962.75|925.75|925.75|8145600
1159416000000|2006-09-28 04:00:00|937.75|937.75|941.5|941.5|965.25|965.25|937.5|937.5|7961200
1159502400000|2006-09-29 04:00:00|923.725|923.725|897|897|926.5|926.5|890|890|12489200
1159761600000|2006-10-02 04:00:00|896.75|896.75|881.5|881.5|910|910|879.5|879.5|9325600
1159848000000|2006-10-03 04:00:00|881.5|881.5|912.25|912.25|918.5|918.5|877.46|877.46|6731600
1159934400000|2006-10-04 04:00:00|903.25|903.25|928.25|928.25|931.5|931.5|903.25|903.25|12466800
1160020800000|2006-10-05 04:00:00|933|933|949.25|949.25|977.5|977.5|928|928|16398000
1160107200000|2006-10-06 04:00:00|975.25|975.25|1009|1009|1012.5|1012.5|967.75|967.75|21658400
1160366400000|2006-10-09 04:00:00|1010|1010|1007.5|1007.5|1036.25|1036.25|988|988|10282400
1160452800000|2006-10-10 04:00:00|1006.75|1006.75|1000|1000|1007|1007|991.75|991.75|6050400
1160539200000|2006-10-11 04:00:00|993.75|993.75|996.75|996.75|1013|1013|990.5|990.5|4169200
1160625600000|2006-10-12 04:00:00|1003|1003|1007.25|1007.25|1012.25|1012.25|989.5|989.5|7103600
1160712000000|2006-10-13 04:00:00|1012.25|1012.25|1024.5|1024.5|1049.75|1049.75|1007.5|1007.5|7662400
1160971200000|2006-10-16 04:00:00|1016.5|1016.5|1033.25|1033.25|1042.75|1042.75|1016.5|1016.5|6227600
1161057600000|2006-10-17 04:00:00|1027|1027|1006.25|1006.25|1031.75|1031.75|993.5|993.5|5064400
1161144000000|2006-10-18 04:00:00|1023.75|1023.75|1010|1010|1031.25|1031.25|996.5|996.5|4651600
1161230400000|2006-10-19 04:00:00|1006.75|1006.75|1003.25|1003.25|1013.75|1013.75|995.5|995.5|3321600
1161316800000|2006-10-20 04:00:00|1007|1007|996.75|996.75|1007|1007|993.25|993.25|2257200
1161576000000|2006-10-23 04:00:00|1000|1000|1011|1011|1023|1023|987.75|987.75|6098400
1161662400000|2006-10-24 04:00:00|1006|1006|1012.5|1012.5|1017.275|1017.275|1002.5|1002.5|4218400
1161748800000|2006-10-25 04:00:00|1018.75|1018.75|1033.25|1033.25|1055.5|1055.5|1013.25|1013.25|6446800
1161835200000|2006-10-26 04:00:00|1035|1035|1018.25|1018.25|1035|1035|1006.5|1006.5|4403200
1161921600000|2006-10-27 04:00:00|1018.25|1018.25|1002.75|1002.75|1022.5|1022.5|992|992|4223600
1162184400000|2006-10-30 05:00:00|1000.25|1000.25|994.5|994.5|1001.75|1001.75|974.25|974.25|5848400
1162270800000|2006-10-31 05:00:00|997.25|997.25|975.5|975.5|1007.5|1007.5|970.5|970.5|3535200
1162357200000|2006-11-01 05:00:00|978.5|978.5|950|950|984.75|984.75|941.5|941.5|5870000
1162443600000|2006-11-02 05:00:00|943.75|943.75|975|975|979|979|943.75|943.75|4668400
1162530000000|2006-11-03 05:00:00|977.5|977.5|1012|1012|1020.75|1020.75|976.25|976.25|7715600
1162789200000|2006-11-06 05:00:00|1000|1000|1050.25|1050.25|1052|1052|993.25|993.25|8667200
1162875600000|2006-11-07 05:00:00|1050.25|1050.25|1073.25|1073.25|1091.25|1091.25|1048.75|1048.75|12357600
1162962000000|2006-11-08 05:00:00|1056.75|1056.75|1052.5|1052.5|1073|1073|1050|1050|6914000
1163048400000|2006-11-09 05:00:00|1062.5|1062.5|1039.5|1039.5|1069.25|1069.25|1034.75|1034.75|6650400
1163134800000|2006-11-10 05:00:00|1047|1047|1055|1055|1064.25|1064.25|1034.5|1034.5|3816000
1163394000000|2006-11-13 05:00:00|1058|1058|1100|1100|1114.5|1114.5|1058|1058|12189600
1163480400000|2006-11-14 05:00:00|1097.5|1097.5|1087.5|1087.5|1100.5|1100.5|1072.25|1072.25|7311200
1163566800000|2006-11-15 05:00:00|1088.5|1088.5|1059.75|1059.75|1100|1100|1051.25|1051.25|10416400
1163653200000|2006-11-16 05:00:00|1024.75|1024.75|1049.25|1049.25|1076.75|1076.75|1016.5|1016.5|12387600
1163739600000|2006-11-17 05:00:00|1049|1049|1043|1043|1056.975|1056.975|1036.5025|1036.5025|3342400
1163998800000|2006-11-20 05:00:00|1025|1025|1038.25|1038.25|1046.5|1046.5|1025|1025|7360400
1164085200000|2006-11-21 05:00:00|1037.5|1037.5|1042.5|1042.5|1048.5|1048.5|1035.5|1035.5|4178000
1164171600000|2006-11-22 05:00:00|1048.75|1048.75|1035.5|1035.5|1050|1050|1028|1028|4959600
1164344400000|2006-11-24 05:00:00|1030.5|1030.5|1029|1029|1034.25|1034.25|1024.75|1024.75|1084800
1164603600000|2006-11-27 05:00:00|1033.75|1033.75|1003.75|1003.75|1034|1034|1002.75|1002.75|3622800
1164690000000|2006-11-28 05:00:00|1003.75|1003.75|983.75|983.75|1003.75|1003.75|974|974|4738400
1164776400000|2006-11-29 05:00:00|984|984|978.75|978.75|985.5|985.5|965.25|965.25|5952000
1164862800000|2006-11-30 05:00:00|983.75|983.75|975|975|988.75|988.75|973|973|6688400
1164949200000|2006-12-01 05:00:00|969.5|969.5|958.75|958.75|973.25|973.25|951.25|951.25|5346800
1165208400000|2006-12-04 05:00:00|948|948|963|963|969.5|969.5|947.5|947.5|5022400
1165294800000|2006-12-05 05:00:00|964.75|964.75|955.75|955.75|974.75|974.75|952|952|3451600
1165381200000|2006-12-06 05:00:00|954.5|954.5|956.75|956.75|961.5|961.5|940.75|940.75|4094800
1165467600000|2006-12-07 05:00:00|956.75|956.75|950.5|950.5|957|957|946|946|4295600
1165554000000|2006-12-08 05:00:00|945|945|963.25|963.25|965.5|965.5|941.5|941.5|3637200
1165813200000|2006-12-11 05:00:00|963.5|963.5|963.75|963.75|968.5|968.5|954|954|2824400
1165899600000|2006-12-12 05:00:00|968.75|968.75|1001.25|1001.25|1022.25|1022.25|968.75|968.75|11744000
1165986000000|2006-12-13 05:00:00|1005|1005|979.25|979.25|1014.75|1014.75|972.25|972.25|5420000
1166072400000|2006-12-14 05:00:00|984.25|984.25|999|999|1000|1000|983|983|4040400
1166158800000|2006-12-15 05:00:00|1000|1000|998.5|998.5|1004.25|1004.25|990|990|2960400
1166418000000|2006-12-18 05:00:00|998.5|998.5|951.25|951.25|1008|1008|951.25|951.25|5524800
1166504400000|2006-12-19 05:00:00|945|945|933|933|945|945|917.5|917.5|8122000
1166590800000|2006-12-20 05:00:00|934|934|932.75|932.75|950|950|932.5|932.5|5514800
1166677200000|2006-12-21 05:00:00|932.25|932.25|921.5|921.5|935.25|935.25|913.75|913.75|7947600
1166763600000|2006-12-22 05:00:00|921.5|921.5|901.25|901.25|924.5|924.5|899|899|4338800
1167109200000|2006-12-26 05:00:00|897.5|897.5|908.5|908.5|911|911|897.5|897.5|2293200
1167195600000|2006-12-27 05:00:00|912.25|912.25|924|924|926.75|926.75|912.25|912.25|4363600
1167282000000|2006-12-28 05:00:00|919|919|919|919|923.75|923.75|909|909|1761600
1167368400000|2006-12-29 05:00:00|917.5|917.5|911.25|911.25|926|926|907|907|2509600
1167800400000|2007-01-03 05:00:00|914.25|914.25|901.75|901.75|923|923|891|891|4277200
1167886800000|2007-01-04 05:00:00|900.25|900.25|947|947|947|947|888.75|888.75|6444400
1167973200000|2007-01-05 05:00:00|937.5|937.5|988|988|999.25|999.25|927.5|927.5|11618800
1168232400000|2007-01-08 05:00:00|990|990|998.25|998.25|999.75|999.75|977.75|977.75|4814400
1168318800000|2007-01-09 05:00:00|999.75|999.75|999|999|1010.75|1010.75|985.75|985.75|4996000
1168405200000|2007-01-10 05:00:00|995|995|1005.75|1005.75|1006.25|1006.25|989.5|989.5|3575600
1168491600000|2007-01-11 05:00:00|1004.5|1004.5|1043.5|1043.5|1066.25|1066.25|1000|1000|10939200
1168578000000|2007-01-12 05:00:00|1052.5|1052.5|1060.5|1060.5|1076|1076|1042.5|1042.5|6449200
1168923600000|2007-01-16 05:00:00|1067.25|1067.25|1082.5|1082.5|1108|1108|1057.5|1057.5|9854800
1169010000000|2007-01-17 05:00:00|1076.25|1076.25|1066.25|1066.25|1086.25|1086.25|1061.25|1061.25|5239200
1169096400000|2007-01-18 05:00:00|1063.75|1063.75|1036.25|1036.25|1064|1064|1020.5|1020.5|6803200
1169182800000|2007-01-19 05:00:00|1036.25|1036.25|1040.25|1040.25|1041|1041|1021.75|1021.75|5058800
1169442000000|2007-01-22 05:00:00|1042.5|1042.5|1030|1030|1046.9975|1046.9975|1020.75|1020.75|6394800
1169528400000|2007-01-23 05:00:00|1029.25|1029.25|1032|1032|1035|1035|1025|1025|6068800
1169614800000|2007-01-24 05:00:00|1034.5|1034.5|1060.5|1060.5|1069.5|1069.5|1034.5|1034.5|9301600
1169701200000|2007-01-25 05:00:00|1060.75|1060.75|1047|1047|1060.75|1060.75|1038|1038|6472000
1169787600000|2007-01-26 05:00:00|1051.25|1051.25|1055.75|1055.75|1068.5|1068.5|1049.5|1049.5|4739200
1170046800000|2007-01-29 05:00:00|1055.75|1055.75|1062.25|1062.25|1078.75|1078.75|1047|1047|5254000
1170133200000|2007-01-30 05:00:00|1071.25|1071.25|1073.75|1073.75|1087.25|1087.25|1070|1070|5333600
1170219600000|2007-01-31 05:00:00|1075.5|1075.5|1095.75|1095.75|1101.25|1101.25|1061.25|1061.25|5612000
1170306000000|2007-02-01 05:00:00|1105|1105|1135.25|1135.25|1139.5|1139.5|1105|1105|10430400
1170392400000|2007-02-02 05:00:00|1140|1140|1168.75|1168.75|1174|1174|1135.25|1135.25|8889600
1170651600000|2007-02-05 05:00:00|1168.75|1168.75|1178.25|1178.25|1183.5|1183.5|1150.5|1150.5|5616800
1170738000000|2007-02-06 05:00:00|1179.5|1179.5|1177.5|1177.5|1190.75|1190.75|1166|1166|10726400
1170824400000|2007-02-07 05:00:00|1180|1180|1192.25|1192.25|1203.75|1203.75|1176.5|1176.5|10997600
1170910800000|2007-02-08 05:00:00|1192.25|1192.25|1192.5|1192.5|1199.75|1199.75|1168.75|1168.75|7385600
1170997200000|2007-02-09 05:00:00|1186.25|1186.25|1175.25|1175.25|1199.25|1199.25|1170|1170|6388800
1171256400000|2007-02-12 05:00:00|1169.75|1169.75|1184.75|1184.75|1190.75|1190.75|1163.5|1163.5|5591384
1171342800000|2007-02-13 05:00:00|1187.5|1187.5|1212.25|1212.25|1223.25|1223.25|1187.5|1187.5|7625280
1171429200000|2007-02-14 05:00:00|1222.5|1222.5|1247|1247|1253.25|1253.25|1219.5|1219.5|10228176
1171515600000|2007-02-15 05:00:00|1250|1250|1240.25|1240.25|1251|1251|1233|1233|8974000
1171602000000|2007-02-16 05:00:00|1240.25|1240.25|1240.75|1240.75|1248.5|1248.5|1235|1235|6045600
1171947600000|2007-02-20 05:00:00|1250|1250|1235.75|1235.75|1260.75|1260.75|1235|1235|10063600
1172034000000|2007-02-21 05:00:00|1237.25|1237.25|1200|1200|1237.5|1237.5|1195.5|1195.5|13337600
1172120400000|2007-02-22 05:00:00|1142.5|1142.5|1178.5|1178.5|1212.5|1212.5|1131.5|1131.5|20852400
1172206800000|2007-02-23 05:00:00|1178.75|1178.75|1186|1186|1188.25|1188.25|1172.25|1172.25|5260400
1172466000000|2007-02-26 05:00:00|1175|1175|1172.5|1172.5|1187.25|1187.25|1165|1165|9469284
1172552400000|2007-02-27 05:00:00|1146.5|1146.5|1125|1125|1159.75|1159.75|1103|1103|7695200
1172638800000|2007-02-28 05:00:00|1125.25|1125.25|1081|1081|1125.25|1125.25|1076.25|1076.25|13272400
1172725200000|2007-03-01 05:00:00|1051.25|1051.25|1109|1109|1113.25|1113.25|1051.25|1051.25|13632320
1172811600000|2007-03-02 05:00:00|1098.75|1098.75|1066|1066|1115|1115|1060.25|1060.25|7662400
1173070800000|2007-03-05 05:00:00|1045|1045|1039.25|1039.25|1072.25|1072.25|1032|1032|6253200
1173157200000|2007-03-06 05:00:00|1057.25|1057.25|1078.75|1078.75|1084|1084|1055.75|1055.75|5994800
1173243600000|2007-03-07 05:00:00|1078.75|1078.75|1068.25|1068.25|1085.25|1085.25|1064|1064|5326800
1173330000000|2007-03-08 05:00:00|1080|1080|1092|1092|1107|1107|1076.25|1076.25|6296800
1173416400000|2007-03-09 05:00:00|1090.25|1090.25|1074.25|1074.25|1097|1097|1070.5|1070.5|7335200
1173672000000|2007-03-12 04:00:00|1072.25|1072.25|1083|1083|1090.5|1090.5|1065.75|1065.75|3331600
1173758400000|2007-03-13 04:00:00|1083|1083|1054|1054|1083|1083|1053.25|1053.25|5493600
1173844800000|2007-03-14 04:00:00|1057.75|1057.75|1049.75|1049.75|1061.75|1061.75|1019.25|1019.25|6722016
1173931200000|2007-03-15 04:00:00|1049.75|1049.75|1043.5|1043.5|1056.75|1056.75|1032|1032|4461952
1174017600000|2007-03-16 04:00:00|1040.5|1040.5|1040.75|1040.75|1047.25|1047.25|1034|1034|2597200
1174276800000|2007-03-19 04:00:00|1053.75|1053.75|1067|1067|1069|1069|1045.5|1045.5|3654000
1174363200000|2007-03-20 04:00:00|1067|1067|1078|1078|1082|1082|1061|1061|3309664
1174449600000|2007-03-21 04:00:00|1077.5|1077.5|1086.75|1086.75|1101.25|1101.25|1073|1073|3855600
1174536000000|2007-03-22 04:00:00|1086.25|1086.25|1086.25|1086.25|1093.75|1093.75|1075.5|1075.5|3431600
1174622400000|2007-03-23 04:00:00|1083|1083|1082.5|1082.5|1091|1091|1079.75|1079.75|2744800
1174881600000|2007-03-26 04:00:00|1075.5|1075.5|1075.5|1075.5|1081.25|1081.25|1063.5|1063.5|3413600
1174968000000|2007-03-27 04:00:00|1075|1075|1069.75|1069.75|1082.5|1082.5|1068.75|1068.75|3686536
1175054400000|2007-03-28 04:00:00|1067.5|1067.5|1073.75|1073.75|1086.5|1086.5|1056|1056|3338400
1175140800000|2007-03-29 04:00:00|1076.5|1076.5|1076.5|1076.5|1083.75|1083.75|1065|1065|3395600
1175227200000|2007-03-30 04:00:00|1072.25|1072.25|1070.5|1070.5|1086.5|1086.5|1063.75|1063.75|3610800
1175486400000|2007-04-02 04:00:00|1074.75|1074.75|1087.25|1087.25|1100|1100|1062.5|1062.5|4144800
1175572800000|2007-04-03 04:00:00|1097.75|1097.75|1121.75|1121.75|1127|1127|1095.75|1095.75|5853052
1175659200000|2007-04-04 04:00:00|1125.25|1125.25|1130.75|1130.75|1135.25|1135.25|1125|1125|3476000
1175745600000|2007-04-05 04:00:00|1134.5|1134.5|1124.75|1124.75|1134.5|1134.5|1120.25|1120.25|2185200
1176091200000|2007-04-09 04:00:00|1137.25|1137.25|1146.75|1146.75|1152|1152|1133.75|1133.75|3729600
1176177600000|2007-04-10 04:00:00|1147.25|1147.25|1142.5|1142.5|1147.75|1147.75|1136.25|1136.25|3244800
1176264000000|2007-04-11 04:00:00|1123.75|1123.75|1096|1096|1123.75|1123.75|1075|1075|13172044
1176350400000|2007-04-12 04:00:00|1095.25|1095.25|1068|1068|1108.25|1108.25|1053.75|1053.75|15264028
1176436800000|2007-04-13 04:00:00|1067.5|1067.5|1064.5|1064.5|1072.625|1072.625|1045.75|1045.75|7034872
1176696000000|2007-04-16 04:00:00|1066.75|1066.75|1081|1081|1082.5|1082.5|1065|1065|6082932
1176782400000|2007-04-17 04:00:00|1087.75|1087.75|1073.25|1073.25|1093.75|1093.75|1065.25|1065.25|7706400
1176868800000|2007-04-18 04:00:00|1073.25|1073.25|1058|1058|1073.25|1073.25|1055.75|1055.75|7638800
1176955200000|2007-04-19 04:00:00|1055.75|1055.75|1035|1035|1056|1056|1032|1032|7721200
1177041600000|2007-04-20 04:00:00|1035|1035|1043.75|1043.75|1049.5|1049.5|1030.5|1030.5|6369200
1177300800000|2007-04-23 04:00:00|1038.25|1038.25|1032.25|1032.25|1042.5|1042.5|1020|1020|6510448
1177387200000|2007-04-24 04:00:00|1036.5|1036.5|1026.75|1026.75|1036.5|1036.5|1019.25|1019.25|4696600
1177473600000|2007-04-25 04:00:00|1031.75|1031.75|1064.5|1064.5|1067.25|1067.25|1030|1030|7438940
1177560000000|2007-04-26 04:00:00|1067.5|1067.5|1065.25|1065.25|1074|1074|1055|1055|5593600
1177646400000|2007-04-27 04:00:00|1063.5|1063.5|1052.5|1052.5|1080.5|1080.5|1048|1048|8166900
1177905600000|2007-04-30 04:00:00|1051|1051|1050|1050|1061.25|1061.25|1044.25|1044.25|4006420
1177992000000|2007-05-01 04:00:00|1045|1045|1028|1028|1045.25|1045.25|1015.25|1015.25|7380360
1178078400000|2007-05-02 04:00:00|1024.5|1024.5|1032.25|1032.25|1040.25|1040.25|1015|1015|5800200
1178164800000|2007-05-03 04:00:00|1037|1037|1069.5|1069.5|1079|1079|1034.75|1034.75|5612760
1178251200000|2007-05-04 04:00:00|1075.75|1075.75|1076.25|1076.25|1098.25|1098.25|1069.5|1069.5|5823140
1178510400000|2007-05-07 04:00:00|1080.25|1080.25|1060.75|1060.75|1083|1083|1052.5|1052.5|3881408
1178596800000|2007-05-08 04:00:00|1060|1060|1084|1084|1087.5|1087.5|1051.5|1051.5|3608800
1178683200000|2007-05-09 04:00:00|1077.75|1077.75|1086.25|1086.25|1090.75|1090.75|1070.25|1070.25|2156888
1178769600000|2007-05-10 04:00:00|1080|1080|1064.75|1064.75|1082.75|1082.75|1062|1062|2163200
1178856000000|2007-05-11 04:00:00|1066.25|1066.25|1060.5|1060.5|1072.5|1072.5|1058.75|1058.75|4174660
1179115200000|2007-05-14 04:00:00|1060.75|1060.75|1078.75|1078.75|1107.5|1107.5|1056.5|1056.5|7812408
1179201600000|2007-05-15 04:00:00|1081.5|1081.5|1101.75|1101.75|1110.25|1110.25|1076.25|1076.25|8040000
1179288000000|2007-05-16 04:00:00|1110|1110|1131.25|1131.25|1156.25|1156.25|1103.5|1103.5|13993916
1179374400000|2007-05-17 04:00:00|1118.75|1118.75|1074.5|1074.5|1118.75|1118.75|1058.75|1058.75|19213300
1179460800000|2007-05-18 04:00:00|1078.25|1078.25|1145|1145|1162.5|1162.5|1069.25|1069.25|22051108
1179720000000|2007-05-21 04:00:00|1191.5|1191.5|1194|1194|1249|1249|1177|1177|23123672
1179806400000|2007-05-22 04:00:00|1205|1205|1178.25|1178.25|1210.5|1210.5|1173.75|1173.75|6139500
1179892800000|2007-05-23 04:00:00|1173.75|1173.75|1156|1156|1181.75|1181.75|1150|1150|4421200
1179979200000|2007-05-24 04:00:00|1132.5|1132.5|1121.5|1121.5|1143.75|1143.75|1103.75|1103.75|10685564
1180065600000|2007-05-25 04:00:00|1121.25|1121.25|1152.25|1152.25|1156|1156|1121.25|1121.25|7043200
1180411200000|2007-05-29 04:00:00|1171.5|1171.5|1147.5|1147.5|1171.5|1171.5|1135|1135|5482400
1180497600000|2007-05-30 04:00:00|1147.5|1147.5|1218|1218|1240.75|1240.75|1137.25|1137.25|15481364
1180584000000|2007-05-31 04:00:00|1235|1235|1181.25|1181.25|1235|1235|1179.25|1179.25|8662000
1180670400000|2007-06-01 04:00:00|1181.25|1181.25|1197|1197|1201.5|1201.5|1177.5|1177.5|5761600
1180929600000|2007-06-04 04:00:00|1206.25|1206.25|1176.5|1176.5|1206.25|1206.25|1163|1163|6906400
1181016000000|2007-06-05 04:00:00|1163.75|1163.75|1186.5|1186.5|1193.75|1193.75|1117.5|1117.5|14661708
1181102400000|2007-06-06 04:00:00|1185|1185|1161.5|1161.5|1186.5|1186.5|1146.25|1146.25|5819400
1181188800000|2007-06-07 04:00:00|1168.25|1168.25|1125.25|1125.25|1168.25|1168.25|1117.25|1117.25|5972000
1181275200000|2007-06-08 04:00:00|1135|1135|1156.25|1156.25|1158.25|1158.25|1124.75|1124.75|5600800
1181534400000|2007-06-11 04:00:00|1151.25|1151.25|1165.75|1165.75|1170.25|1170.25|1142.5|1142.5|4005040
1181620800000|2007-06-12 04:00:00|1152.5|1152.5|1133.75|1133.75|1160|1160|1129.75|1129.75|3046184
1181707200000|2007-06-13 04:00:00|1137.75|1137.75|1136.75|1136.75|1148.75|1148.75|1123|1123|2755200
1181793600000|2007-06-14 04:00:00|1131.75|1131.75|1136.75|1136.75|1142.5|1142.5|1126.25|1126.25|3942400
1181880000000|2007-06-15 04:00:00|1139.25|1139.25|1139.75|1139.75|1178.5|1178.5|1133.525|1133.525|7145200
1182139200000|2007-06-18 04:00:00|1139.75|1139.75|1121.25|1121.25|1153.75|1153.75|1117.5|1117.5|5114800
1182225600000|2007-06-19 04:00:00|1110|1110|1133.5|1133.5|1142.75|1142.75|1109.25|1109.25|4096400
1182312000000|2007-06-20 04:00:00|1136.5|1136.5|1122|1122|1137.5|1137.5|1116.5|1116.5|4610800
1182398400000|2007-06-21 04:00:00|1118.75|1118.75|1047.75|1047.75|1120|1120|1042.75|1042.75|22410240
1182484800000|2007-06-22 04:00:00|1060.5|1060.5|1013.75|1013.75|1064.25|1064.25|1007.5|1007.5|15560000
1182744000000|2007-06-25 04:00:00|993.75|993.75|1055|1055|1063.75|1063.75|991.75|991.75|13568400
1182830400000|2007-06-26 04:00:00|1055|1055|1025.75|1025.75|1055|1055|1020.25|1020.25|8231600
1182916800000|2007-06-27 04:00:00|1036.25|1036.25|1098|1098|1102.5|1102.5|1036.25|1036.25|17513600
1183003200000|2007-06-28 04:00:00|1098|1098|1085|1085|1127.75|1127.75|1084.5|1084.5|11264400
1183089600000|2007-06-29 04:00:00|1084.25|1084.25|1071.5|1071.5|1093.75|1093.75|1065.75|1065.75|4509600
1183348800000|2007-07-02 04:00:00|1075|1075|1081.75|1081.75|1092.75|1092.75|1067.5|1067.5|4876000
1183435200000|2007-07-03 04:00:00|1080.75|1080.75|1071.25|1071.25|1082.25|1082.25|1069.75|1069.75|1242000
1183608000000|2007-07-05 04:00:00|1068|1068|1100.75|1100.75|1101.5|1101.5|1063.2625|1063.2625|3530800
1183694400000|2007-07-06 04:00:00|1104.75|1104.75|1117|1117|1119|1119|1097.25|1097.25|3343600
1183953600000|2007-07-09 04:00:00|1110|1110|1111.25|1111.25|1120.75|1120.75|1101.25|1101.25|3534000
1184040000000|2007-07-10 04:00:00|1102.5|1102.5|1085|1085|1108|1108|1075|1075|7257516
1184126400000|2007-07-11 04:00:00|1068.5|1068.5|1083|1083|1089|1089|1045.5|1045.5|6651200
1184212800000|2007-07-12 04:00:00|1087.5|1087.5|1127.5|1127.5|1129.5|1129.5|1086.75|1086.75|6626800
1184299200000|2007-07-13 04:00:00|1120|1120|1113.5|1113.5|1150|1150|1105.25|1105.25|8098000
1184558400000|2007-07-16 04:00:00|1123.25|1123.25|1103.75|1103.75|1135.75|1135.75|1098.5|1098.5|2944864
1184644800000|2007-07-17 04:00:00|1081|1081|1100.5|1100.5|1115.5|1115.5|1065.25|1065.25|8899920
1184731200000|2007-07-18 04:00:00|1085|1085|1082|1082|1097.5|1097.5|1072.5|1072.5|3813200
1184817600000|2007-07-19 04:00:00|1099.75|1099.75|1097.75|1097.75|1113|1113|1092.75|1092.75|3597424
1184904000000|2007-07-20 04:00:00|1096.5|1096.5|1086.25|1086.25|1096.5|1096.5|1064|1064|5308800
1185163200000|2007-07-23 04:00:00|1086.25|1086.25|1116.25|1116.25|1132.25|1132.25|1080.25|1080.25|6768800
1185249600000|2007-07-24 04:00:00|1100.5|1100.5|1084.5|1084.5|1117.4975|1117.4975|1082.25|1082.25|4344516
1185336000000|2007-07-25 04:00:00|1101|1101|1088.25|1088.25|1109.25|1109.25|1069.75|1069.75|3108480
1185422400000|2007-07-26 04:00:00|1070.25|1070.25|1049.25|1049.25|1085|1085|1031.5|1031.5|6850012
1185508800000|2007-07-27 04:00:00|1049.75|1049.75|1022.25|1022.25|1060.25|1060.25|1019.5|1019.5|5445600
1185768000000|2007-07-30 04:00:00|1023.75|1023.75|1012.5|1012.5|1026.75|1026.75|1001.75|1001.75|6458000
1185854400000|2007-07-31 04:00:00|1020.75|1020.75|971.5|971.5|1029.75|1029.75|965.25|965.25|9219600
1185940800000|2007-08-01 04:00:00|971.5|971.5|1003.5|1003.5|1008.5|1008.5|947.5|947.5|9975600
1186027200000|2007-08-02 04:00:00|999.75|999.75|1045|1045|1046.25|1046.25|991.25|991.25|8180800
1186113600000|2007-08-03 04:00:00|1055|1055|998.5|998.5|1067.5|1067.5|998.5|998.5|8183600
1186372800000|2007-08-06 04:00:00|1000|1000|1011.25|1011.25|1018.5|1018.5|957.5|957.5|10954044
1186459200000|2007-08-07 04:00:00|931|931|1033|1033|1043.25|1043.25|931|931|8474712
1186545600000|2007-08-08 04:00:00|1047|1047|1118.75|1118.75|1184.5|1184.5|1036.5|1036.5|17547000
1186632000000|2007-08-09 04:00:00|1101.25|1101.25|1094.25|1094.25|1142.75|1142.75|1065|1065|8595200
1186718400000|2007-08-10 04:00:00|1075|1075|1117|1117|1150|1150|1075|1075|9058000
1186977600000|2007-08-13 04:00:00|1122.5|1122.5|1091.5|1091.5|1143.25|1143.25|1076.5|1076.5|6461200
1187064000000|2007-08-14 04:00:00|1086.25|1086.25|1122.5|1122.5|1152.5|1152.5|1085|1085|7519480
1187150400000|2007-08-15 04:00:00|1115|1115|1070|1070|1150|1150|1057.75|1057.75|13263364
1187236800000|2007-08-16 04:00:00|1081|1081|1031.25|1031.25|1081.25|1081.25|970|970|22675600
1187323200000|2007-08-17 04:00:00|1058.5|1058.5|1000.5|1000.5|1061|1061|992.5|992.5|10031924
1187582400000|2007-08-20 04:00:00|1000.5|1000.5|992|992|1006.25|1006.25|972.5|972.5|6575600
1187668800000|2007-08-21 04:00:00|995|995|990|990|1006.25|1006.25|971|971|7608640
1187755200000|2007-08-22 04:00:00|1004.75|1004.75|992.25|992.25|1034|1034|984|984|7460800
1187841600000|2007-08-23 04:00:00|990|990|985.75|985.75|1002.75|1002.75|973.5|973.5|5229200
1187928000000|2007-08-24 04:00:00|983|983|1035.75|1035.75|1039|1039|977|977|5679600
1188187200000|2007-08-27 04:00:00|1023|1023|1013.5|1013.5|1040|1040|1012.5|1012.5|5363600
1188273600000|2007-08-28 04:00:00|1000|1000|992|992|1004.75|1004.75|984.5|984.5|3793200
1188360000000|2007-08-29 04:00:00|998|998|1013.25|1013.25|1017.25|1017.25|993.75|993.75|1978400
1188446400000|2007-08-30 04:00:00|995.75|995.75|993.25|993.25|1029.9975|1029.9975|989|989|4205600
1188532800000|2007-08-31 04:00:00|1020.25|1020.25|1010.75|1010.75|1027.25|1027.25|1006.5|1006.5|3502800
1188878400000|2007-09-04 04:00:00|1001.5|1001.5|1019.25|1019.25|1034.75|1034.75|1001.5|1001.5|3104800
1188964800000|2007-09-05 04:00:00|1014.75|1014.75|1024|1024|1028.75|1028.75|1005|1005|2706800
1189051200000|2007-09-06 04:00:00|1024|1024|1066|1066|1075.5|1075.5|1022.5|1022.5|7916000
1189137600000|2007-09-07 04:00:00|1045|1045|1080.25|1080.25|1085|1085|1040|1040|7086800
1189396800000|2007-09-10 04:00:00|1081|1081|1103|1103|1105|1105|1048.75|1048.75|5398800
1189483200000|2007-09-11 04:00:00|1103|1103|1148.25|1148.25|1162.5|1162.5|1103|1103|12404800
1189569600000|2007-09-12 04:00:00|1131.5|1131.5|1148.5|1148.5|1186.5|1186.5|1128.75|1128.75|9156800
1189656000000|2007-09-13 04:00:00|1166|1166|1161|1161|1169.25|1169.25|1139|1139|2404000
1189742400000|2007-09-14 04:00:00|1137|1137|1159.5|1159.5|1168.5|1168.5|1132.75|1132.75|4364800
1190001600000|2007-09-17 04:00:00|1140|1140|1143.25|1143.25|1153.5|1153.5|1134|1134|5188400
1190088000000|2007-09-18 04:00:00|1150|1150|1148.5|1148.5|1177.5|1177.5|1109.45|1109.45|12686400
1190174400000|2007-09-19 04:00:00|1153|1153|1145|1145|1162.5|1162.5|1133|1133|6304800
1190260800000|2007-09-20 04:00:00|1135.25|1135.25|1141.25|1141.25|1154.25|1154.25|1131|1131|3334400
1190347200000|2007-09-21 04:00:00|1150|1150|1156.25|1156.25|1157.25|1157.25|1143|1143|4425200
1190606400000|2007-09-24 04:00:00|1162.5|1162.5|1211.75|1211.75|1242.75|1242.75|1159.25|1159.25|12143200
1190692800000|2007-09-25 04:00:00|1201.5|1201.5|1247.75|1247.75|1248.75|1248.75|1193.75|1193.75|8191200
1190779200000|2007-09-26 04:00:00|1249.5|1249.5|1261.75|1261.75|1283.5|1283.5|1244.75|1244.75|10719600
1190865600000|2007-09-27 04:00:00|1250|1250|1273.5|1273.5|1293.75|1293.75|1246|1246|6677600
1190952000000|2007-09-28 04:00:00|1261|1261|1283|1283|1293.75|1293.75|1253.5|1253.5|7482400
1191211200000|2007-10-01 04:00:00|1284.75|1284.75|1322.25|1322.25|1324.5|1324.5|1284.75|1284.75|4530000
1191297600000|2007-10-02 04:00:00|1321.5|1321.5|1294.25|1294.25|1336.5|1336.5|1253.25|1253.25|7422800
1191384000000|2007-10-03 04:00:00|1280.25|1280.25|1304|1304|1317|1317|1270.75|1270.75|5765200
1191470400000|2007-10-04 04:00:00|1301.5|1301.5|1289|1289|1304.5|1304.5|1276.75|1276.75|4121200
1191556800000|2007-10-05 04:00:00|1305.25|1305.25|1330.75|1330.75|1352.75|1352.75|1300|1300|4984400
1191816000000|2007-10-08 04:00:00|1331.5|1331.5|1381.25|1381.25|1403.5|1403.5|1321.5|1321.5|7436000
1191902400000|2007-10-09 04:00:00|1382.75|1382.75|1408|1408|1436.25|1436.25|1375|1375|7546400
1191988800000|2007-10-10 04:00:00|1407.5|1407.5|1394.75|1394.75|1418.5|1418.5|1394.5|1394.5|5253600
1192075200000|2007-10-11 04:00:00|1400.25|1400.25|1372.25|1372.25|1438.25|1438.25|1338.5|1338.5|5573200
1192161600000|2007-10-12 04:00:00|1391.25|1391.25|1426.5|1426.5|1438.25|1438.25|1361.5025|1361.5025|4887200
1192420800000|2007-10-15 04:00:00|1396.5|1396.5|1365|1365|1411|1411|1336.275|1336.275|6368400
1192507200000|2007-10-16 04:00:00|1367.5|1367.5|1406|1406|1418.5|1418.5|1367.5|1367.5|5408800
1192593600000|2007-10-17 04:00:00|1419|1419|1356|1356|1427.5|1427.5|1343.25|1343.25|6142800
1192680000000|2007-10-18 04:00:00|1357.25|1357.25|1374|1374|1428.75|1428.75|1346.5|1346.5|8486800
1192766400000|2007-10-19 04:00:00|1374.5|1374.5|1307|1307|1383.5|1383.5|1301|1301|7014000
1193025600000|2007-10-22 04:00:00|1283|1283|1305.25|1305.25|1324.25|1324.25|1250|1250|6922800
1193112000000|2007-10-23 04:00:00|1305.75|1305.75|1355.5|1355.5|1364|1364|1296.25|1296.25|6253200
1193198400000|2007-10-24 04:00:00|1340.75|1340.75|1331.75|1331.75|1365.75|1365.75|1295.25|1295.25|4385600
1193284800000|2007-10-25 04:00:00|1335|1335|1277|1277|1335|1335|1264.75|1264.75|4119200
1193371200000|2007-10-26 04:00:00|1287.25|1287.25|1286|1286|1298.5|1298.5|1250|1250|5526000
1193630400000|2007-10-29 04:00:00|1300|1300|1333.75|1333.75|1351|1351|1280|1280|5684000
1193716800000|2007-10-30 04:00:00|1325|1325|1343.75|1343.75|1360.75|1360.75|1312|1312|3004760
1193803200000|2007-10-31 04:00:00|1350.25|1350.25|1409.25|1409.25|1412.5|1412.5|1329.25|1329.25|6966000
1193889600000|2007-11-01 04:00:00|1375.75|1375.75|1338|1338|1387.5|1387.5|1332|1332|5482800
1193976000000|2007-11-02 04:00:00|1352.25|1352.25|1360|1360|1380.25|1380.25|1332.25|1332.25|3520800
1194238800000|2007-11-05 05:00:00|1342.5|1342.5|1314.25|1314.25|1348.25|1348.25|1294.75|1294.75|4466596
1194325200000|2007-11-06 05:00:00|1315.25|1315.25|1307.75|1307.75|1356|1356|1285.75|1285.75|3630440
1194411600000|2007-11-07 05:00:00|1303|1303|1268.75|1268.75|1303|1303|1251.5|1251.5|7518440
1194498000000|2007-11-08 05:00:00|1268.75|1268.75|1213.25|1213.25|1273|1273|1160|1160|10594004
1194584400000|2007-11-09 05:00:00|1191.25|1191.25|1250|1250|1267|1267|1139.75|1139.75|10060800
1194843600000|2007-11-12 05:00:00|1296.75|1296.75|1272.25|1272.25|1316|1316|1257.25|1257.25|8931200
1194930000000|2007-11-13 05:00:00|1259|1259|1300|1300|1318|1318|1259|1259|5359760
1195016400000|2007-11-14 05:00:00|1317.5|1317.5|1300|1300|1325|1325|1271.25|1271.25|4525200
1195102800000|2007-11-15 05:00:00|1311.25|1311.25|1269.75|1269.75|1360|1360|1261.5|1261.5|11250884
1195189200000|2007-11-16 05:00:00|1242.625|1242.625|1433.75|1433.75|1435|1435|1206.75|1206.75|18167200
1195448400000|2007-11-19 05:00:00|1425|1425|1352.25|1352.25|1425|1425|1341.5|1341.5|8741100
1195534800000|2007-11-20 05:00:00|1362.75|1362.75|1435|1435|1450|1450|1341.25|1341.25|13721760
1195621200000|2007-11-21 05:00:00|1403.75|1403.75|1409|1409|1433.25|1433.25|1403.75|1403.75|8075440
1195794000000|2007-11-23 05:00:00|1412.5|1412.5|1379|1379|1412.5|1412.5|1347|1347|3143280
1196053200000|2007-11-26 05:00:00|1345.75|1345.75|1302.5|1302.5|1406.25|1406.25|1291.5|1291.5|8430060
1196139600000|2007-11-27 05:00:00|1295.5|1295.5|1312|1312|1332|1332|1288.75|1288.75|5493280
1196226000000|2007-11-28 05:00:00|1312|1312|1360.75|1360.75|1392|1392|1310.5|1310.5|6337700
1196312400000|2007-11-29 05:00:00|1338.5|1338.5|1381.5|1381.5|1388|1388|1326.5|1326.5|6567024
1196398800000|2007-11-30 05:00:00|1390.5|1390.5|1418.25|1418.25|1443.21|1443.21|1382.25|1382.25|13259608
1196658000000|2007-12-03 05:00:00|1419.75|1419.75|1394.5|1394.5|1431.5|1431.5|1352.5|1352.5|6007300
1196744400000|2007-12-04 05:00:00|1379|1379|1383.25|1383.25|1395.75|1395.75|1372|1372|4118400
1196830800000|2007-12-05 05:00:00|1400|1400|1401.5|1401.5|1422.5|1422.5|1381|1381|4469200
1196917200000|2007-12-06 05:00:00|1394.75|1394.75|1413.5|1413.5|1425.7475|1425.7475|1381|1381|4120400
1197003600000|2007-12-07 05:00:00|1427.25|1427.25|1446|1446|1478.75|1478.75|1412.5|1412.5|7637312
1197262800000|2007-12-10 05:00:00|1452.75|1452.75|1442.5|1442.5|1452.75|1452.75|1406.25|1406.25|4536880
1197349200000|2007-12-11 05:00:00|1426.5|1426.5|1433|1433|1495.75|1495.75|1425|1425|7196888
1197435600000|2007-12-12 05:00:00|1454.5|1454.5|1455.25|1455.25|1486|1486|1433.25|1433.25|5797200
1197522000000|2007-12-13 05:00:00|1452.5|1452.5|1482.25|1482.25|1495.25|1495.25|1447|1447|4985600
1197608400000|2007-12-14 05:00:00|1482|1482|1488.75|1488.75|1507.5|1507.5|1455.5|1455.5|5087872
1197867600000|2007-12-17 05:00:00|1475|1475|1468.25|1468.25|1492.75|1492.75|1459.25|1459.25|7093712
1197954000000|2007-12-18 05:00:00|1486.25|1486.25|1462.5|1462.5|1486.25|1486.25|1442.5|1442.5|7680400
1198040400000|2007-12-19 05:00:00|1443.5|1443.5|1498.75|1498.75|1520.5|1520.5|1443.5|1443.5|9344600
1198126800000|2007-12-20 05:00:00|1519.25|1519.25|1624.75|1624.75|1625|1625|1519.25|1519.25|12336556
1198213200000|2007-12-21 05:00:00|1625|1625|1593.75|1593.75|1638|1638|1566.5|1566.5|7774200
1198472400000|2007-12-24 05:00:00|1575.5|1575.5|1599.5|1599.5|1618.75|1618.75|1572.5|1572.5|1468516
1198645200000|2007-12-26 05:00:00|1595.25|1595.25|1596.75|1596.75|1606|1606|1557.5|1557.5|2811376
1198731600000|2007-12-27 05:00:00|1594.75|1594.75|1601|1601|1626.25|1626.25|1571.25|1571.25|3504000
1198818000000|2007-12-28 05:00:00|1611.25|1611.25|1610|1610|1619.25|1619.25|1590.75|1590.75|2335600
1199077200000|2007-12-31 05:00:00|1610|1610|1567.25|1567.25|1610|1610|1561.25|1561.25|3516624
1199250000000|2008-01-02 05:00:00|1576.25|1576.25|1507|1507|1588.75|1588.75|1496.75|1496.75|4979880
1199336400000|2008-01-03 05:00:00|1500|1500|1524.5|1524.5|1545.75|1545.75|1500|1500|3689024
1199422800000|2008-01-04 05:00:00|1500.25|1500.25|1471.5|1471.5|1515.25|1515.25|1452|1452|6437960
1199682000000|2008-01-07 05:00:00|1448|1448|1444|1444|1450.5|1450.5|1371.5|1371.5|13109800
1199768400000|2008-01-08 05:00:00|1444|1444|1367.5|1367.5|1482.25|1482.25|1362.75|1362.75|6573644
1199854800000|2008-01-09 05:00:00|1360.5|1360.5|1358.25|1358.25|1381.25|1381.25|1305.5|1305.5|9063860
1199941200000|2008-01-10 05:00:00|1349.5|1349.5|1389.5|1389.5|1408.75|1408.75|1327.25|1327.25|8768144
1200027600000|2008-01-11 05:00:00|1389|1389|1361.75|1361.75|1427.25|1427.25|1349.25|1349.25|6539736
1200286800000|2008-01-14 05:00:00|1381.75|1381.75|1391.25|1391.25|1395.5|1395.5|1345.0025|1345.0025|4770252
1200373200000|2008-01-15 05:00:00|1359.5|1359.5|1355.25|1355.25|1379.25|1379.25|1352.25|1352.25|5776560
1200459600000|2008-01-16 05:00:00|1343.25|1343.25|1358.75|1358.75|1377.5|1377.5|1307.75|1307.75|5812840
1200546000000|2008-01-17 05:00:00|1374.5|1374.5|1338|1338|1390.5|1390.5|1329.5|1329.5|9381280
1200632400000|2008-01-18 05:00:00|1361.75|1361.75|1296|1296|1361.75|1361.75|1274.75|1274.75|11253940
1200978000000|2008-01-22 05:00:00|1218.25|1218.25|1307|1307|1325|1325|1204|1204|8192028
1201064400000|2008-01-23 05:00:00|1256.5|1256.5|1381.5|1381.5|1385.86|1385.86|1240|1240|9314876
1201150800000|2008-01-24 05:00:00|1383.25|1383.25|1411.25|1411.25|1418.5|1418.5|1349.5|1349.5|6446308
1201237200000|2008-01-25 05:00:00|1404.25|1404.25|1323.5|1323.5|1439.75|1439.75|1308.75|1308.75|7706320
1201496400000|2008-01-28 05:00:00|1282.5|1282.5|1338.5|1338.5|1342.5|1342.5|1282.5|1282.5|4459004
1201582800000|2008-01-29 05:00:00|1335|1335|1300.75|1300.75|1352.25|1352.25|1284.75|1284.75|4907436
1201669200000|2008-01-30 05:00:00|1286.5|1286.5|1259|1259|1311.25|1311.25|1257.5|1257.5|5840200
1201755600000|2008-01-31 05:00:00|1242.5|1242.5|1297.75|1297.75|1332.25|1332.25|1219.75|1219.75|12019492
1201842000000|2008-02-01 05:00:00|1312.5|1312.5|1293|1293|1347.25|1347.25|1277.25|1277.25|8315708
1202101200000|2008-02-04 05:00:00|1292.75|1292.75|1294.25|1294.25|1317.25|1317.25|1257.75|1257.75|5087864
1202187600000|2008-02-05 05:00:00|1279.5|1279.5|1319.5|1319.5|1345|1345|1257|1257|8284776
1202274000000|2008-02-06 05:00:00|1330.5|1330.5|1197|1197|1330.5|1330.5|1188.75|1188.75|10377984
1202360400000|2008-02-07 05:00:00|1176.5|1176.5|1271|1271|1298.5|1298.5|1176.5|1176.5|10952608
1202446800000|2008-02-08 05:00:00|1275|1275|1271.75|1271.75|1295|1295|1257.75|1257.75|4149224
1202706000000|2008-02-11 05:00:00|1326.5|1326.5|1370|1370|1398.5|1398.5|1326.5|1326.5|15560332
1202792400000|2008-02-12 05:00:00|1381|1381|1361.25|1361.25|1384.5|1384.5|1346.75|1346.75|5378672
1202878800000|2008-02-13 05:00:00|1383.5|1383.5|1398.25|1398.25|1412.25|1412.25|1375|1375|5797492
1202965200000|2008-02-14 05:00:00|1401.5|1401.5|1378.5|1378.5|1412.5|1412.5|1375|1375|4884904
1203051600000|2008-02-15 05:00:00|1373.5|1373.5|1346|1346|1379.25|1379.25|1327.5|1327.5|4433060
1203397200000|2008-02-19 05:00:00|1368.75|1368.75|1286.75|1286.75|1368.75|1368.75|1282|1282|6543684
1203483600000|2008-02-20 05:00:00|1278.25|1278.25|1328.25|1328.25|1335|1335|1275|1275|3385620
1203570000000|2008-02-21 05:00:00|1337|1337|1338|1338|1354.5|1354.5|1312.75|1312.75|4098160
1203656400000|2008-02-22 05:00:00|1349.5|1349.5|1308.5|1308.5|1349.5|1349.5|1289.25|1289.25|5119792
1203915600000|2008-02-25 05:00:00|1307.5|1307.5|1360.25|1360.25|1371.25|1371.25|1307.5|1307.5|5298480
1204002000000|2008-02-26 05:00:00|1340|1340|1319|1319|1358.5|1358.5|1319|1319|5182128
1204088400000|2008-02-27 05:00:00|1312.25|1312.25|1315.5|1315.5|1349.75|1349.75|1259.5|1259.5|12299040
1204174800000|2008-02-28 05:00:00|1455.5|1455.5|1541.5|1541.5|1586.75|1586.75|1438.5|1438.5|35618556
1204261200000|2008-02-29 05:00:00|1517.25|1517.25|1493|1493|1544.75|1544.75|1480|1480|10392956
1204520400000|2008-03-03 05:00:00|1499.75|1499.75|1469.25|1469.25|1517.5|1517.5|1454.25|1454.25|8894008
1204606800000|2008-03-04 05:00:00|1467.25|1467.25|1447|1447|1474.75|1474.75|1428|1428|8353216
1204693200000|2008-03-05 05:00:00|1455.75|1455.75|1475.25|1475.25|1488.75|1488.75|1441.75|1441.75|11410904
1204779600000|2008-03-06 05:00:00|1469.75|1469.75|1443.5|1443.5|1475|1475|1436|1436|6342464
1204866000000|2008-03-07 05:00:00|1418.25|1418.25|1416.5|1416.5|1457.75|1457.75|1391|1391|7048512
1205121600000|2008-03-10 04:00:00|1429|1429|1402|1402|1444.75|1444.75|1384.25|1384.25|4948572
1205208000000|2008-03-11 04:00:00|1426.875|1426.875|1461.25|1461.25|1466.75|1466.75|1398.25|1398.25|7974740
1205294400000|2008-03-12 04:00:00|1464.75|1464.75|1455.25|1455.25|1505.5|1505.5|1441|1441|9145228
1205380800000|2008-03-13 04:00:00|1430|1430|1472.75|1472.75|1490|1490|1405.5|1405.5|7772260
1205467200000|2008-03-14 04:00:00|1490|1490|1446.25|1446.25|1500|1500|1430.75|1430.75|7786080
1205726400000|2008-03-17 04:00:00|1400|1400|1387.75|1387.75|1429.25|1429.25|1354.5|1354.5|10104800
1205812800000|2008-03-18 04:00:00|1418.75|1418.75|1465.25|1465.25|1472.5|1472.5|1418.75|1418.75|7215656
1205899200000|2008-03-19 04:00:00|1459.5|1459.5|1415.25|1415.25|1475|1475|1415.25|1415.25|5293120
1205985600000|2008-03-20 04:00:00|1415.25|1415.25|1395.75|1395.75|1424.25|1424.25|1371|1371|9169548
1206331200000|2008-03-24 04:00:00|1397.5|1397.5|1491|1491|1500|1500|1397.5|1397.5|6342624
1206417600000|2008-03-25 04:00:00|1482|1482|1524|1524|1539.5|1539.5|1482|1482|4584848
1206504000000|2008-03-26 04:00:00|1514.75|1514.75|1481|1481|1547.5|1547.5|1469.5|1469.5|4725428
1206590400000|2008-03-27 04:00:00|1493.5|1493.5|1415.75|1415.75|1493.5|1493.5|1407.5|1407.5|6310612
1206676800000|2008-03-28 04:00:00|1420|1420|1421.25|1421.25|1463.75|1463.75|1415|1415|4163376
1206936000000|2008-03-31 04:00:00|1401.75|1401.75|1446.75|1446.75|1455.5|1455.5|1388.5|1388.5|5600948
1207022400000|2008-04-01 04:00:00|1462.5|1462.5|1530.5|1530.5|1541.5|1541.5|1462|1462|7598056
1207108800000|2008-04-02 04:00:00|1537.5|1537.5|1557.5|1557.5|1652.25|1652.25|1530|1530|11778436
1207195200000|2008-04-03 04:00:00|1547.75|1547.75|1570|1570|1606|1606|1507|1507|7202012
1207281600000|2008-04-04 04:00:00|1580|1580|1628|1628|1647|1647|1542|1542|9610144
1207540800000|2008-04-07 04:00:00|1649.75|1649.75|1626.25|1626.25|1662|1662|1613.5|1613.5|7332584
1207627200000|2008-04-08 04:00:00|1626.25|1626.25|1595.75|1595.75|1638.25|1638.25|1591|1591|7589536
1207713600000|2008-04-09 04:00:00|1550.25|1550.25|1581.5|1581.5|1590|1590|1518.25|1518.25|8508120
1207800000000|2008-04-10 04:00:00|1579.75|1579.75|1640.75|1640.75|1651.5|1651.5|1562.375|1562.375|6357792
1207886400000|2008-04-11 04:00:00|1625|1625|1527.25|1527.25|1625|1625|1527.25|1527.25|6827760
1208145600000|2008-04-14 04:00:00|1549.5|1549.5|1502.5|1502.5|1560.2475|1560.2475|1467.5|1467.5|11273992
1208232000000|2008-04-15 04:00:00|1494|1494|1483.75|1483.75|1531|1531|1462.5|1462.5|7210140
1208318400000|2008-04-16 04:00:00|1487.5|1487.5|1539.25|1539.25|1562.25|1562.25|1487.5|1487.5|9308388
1208404800000|2008-04-17 04:00:00|1515.5|1515.5|1555|1555|1560.75|1560.75|1505.25|1505.25|6903876
1208491200000|2008-04-18 04:00:00|1622.5|1622.5|1597.5|1597.5|1638.75|1638.75|1593.75|1593.75|10350324
1208750400000|2008-04-21 04:00:00|1590.5|1590.5|1568|1568|1590.5|1590.5|1554.5|1554.5|6328064
1208836800000|2008-04-22 04:00:00|1564.5|1564.5|1533.5|1533.5|1571.5|1571.5|1512.5|1512.5|4834968
1208923200000|2008-04-23 04:00:00|1544.5|1544.5|1689.25|1689.25|1693.75|1693.75|1532.5|1532.5|11675088
1209009600000|2008-04-24 04:00:00|1700|1700|1707|1707|1741.25|1741.25|1641.5|1641.5|9065764
1209096000000|2008-04-25 04:00:00|1686|1686|1702.25|1702.25|1725.25|1725.25|1656.5|1656.5|3371600
1209355200000|2008-04-28 04:00:00|1708.5|1708.5|1686.5|1686.5|1734|1734|1684.25|1684.25|4646008
1209441600000|2008-04-29 04:00:00|1683|1683|1673.75|1673.75|1711.25|1711.25|1662.75|1662.75|3876716
1209528000000|2008-04-30 04:00:00|1673.5|1673.5|1668.25|1668.25|1731.25|1731.25|1662.5|1662.5|5560604
1209614400000|2008-05-01 04:00:00|1682|1682|1682.25|1682.25|1699.25|1699.25|1631.25|1631.25|5660764
1209700800000|2008-05-02 04:00:00|1700|1700|1682.5|1682.5|1700|1700|1667|1667|4578224
1209960000000|2008-05-05 04:00:00|1659.75|1659.75|1734.25|1734.25|1747.75|1747.75|1659.75|1659.75|5537940
1210046400000|2008-05-06 04:00:00|1730|1730|1754.25|1754.25|1778.5|1778.5|1709.25|1709.25|5860180
1210132800000|2008-05-07 04:00:00|1756.75|1756.75|1670.25|1670.25|1760.25|1760.25|1663.25|1663.25|6489364
1210219200000|2008-05-08 04:00:00|1686.25|1686.25|1689.25|1689.25|1691|1691|1651.75|1651.75|4138172
1210305600000|2008-05-09 04:00:00|1685.25|1685.25|1667.5|1667.5|1705|1705|1660.25|1660.25|3507184
1210564800000|2008-05-12 04:00:00|1668.5|1668.5|1690.5|1690.5|1703.75|1703.75|1630.5|1630.5|5706160
1210651200000|2008-05-13 04:00:00|1693.25|1693.25|1698.75|1698.75|1722.5|1722.5|1673|1673|6455832
1210737600000|2008-05-14 04:00:00|1695.25|1695.25|1735|1735|1747.5|1747.5|1695.25|1695.25|11976404
1210824000000|2008-05-15 04:00:00|1727.5|1727.5|1730.5|1730.5|1742.75|1742.75|1682.425|1682.425|8153644
1210910400000|2008-05-16 04:00:00|1730.5|1730.5|1717.5|1717.5|1730.5|1730.5|1699|1699|8183456
1211169600000|2008-05-19 04:00:00|1714|1714|1657|1657|1725|1725|1651.75|1651.75|8874000
1211256000000|2008-05-20 04:00:00|1643.5|1643.5|1570|1570|1643.5|1643.5|1560|1560|12602248
1211342400000|2008-05-21 04:00:00|1581.75|1581.75|1566.5|1566.5|1595.75|1595.75|1535.75|1535.75|13144256
1211428800000|2008-05-22 04:00:00|1587|1587|1657.75|1657.75|1724.25|1724.25|1576.25|1576.25|23101748
1211515200000|2008-05-23 04:00:00|1662.5|1662.5|1675.5|1675.5|1692.25|1692.25|1642|1642|7163528
1211860800000|2008-05-27 04:00:00|1657.75|1657.75|1706.25|1706.25|1712|1712|1637.75|1637.75|9291352
1211947200000|2008-05-28 04:00:00|1712.5|1712.5|1754.5|1754.5|1772.5|1772.5|1689.75|1689.75|18012708
1212033600000|2008-05-29 04:00:00|1750.25|1750.25|1787.75|1787.75|1808|1808|1720|1720|10407872
1212120000000|2008-05-30 04:00:00|1788.5|1788.5|1807.75|1807.75|1867.5|1867.5|1788.5|1788.5|18095328
1212379200000|2008-06-02 04:00:00|1800|1800|1782.25|1782.25|1808.25|1808.25|1763|1763|5719204
1212465600000|2008-06-03 04:00:00|1788.75|1788.75|1804.75|1804.75|1812|1812|1767|1767|6004524
1212552000000|2008-06-04 04:00:00|1806|1806|1813.75|1813.75|1824.75|1824.75|1798|1798|7169840
1212638400000|2008-06-05 04:00:00|1815.5|1815.5|1848|1848|1850|1850|1778|1778|6589132
1212724800000|2008-06-06 04:00:00|1830.75|1830.75|1775.5|1775.5|1833.25|1833.25|1773.5|1773.5|4429120
1212984000000|2008-06-09 04:00:00|1779.5|1779.5|1742.5|1742.5|1796.25|1796.25|1719.25|1719.25|4448516
1213070400000|2008-06-10 04:00:00|1747|1747|1783.5|1783.5|1788.4975|1788.4975|1744.25|1744.25|5864168
1213156800000|2008-06-11 04:00:00|1791.75|1791.75|1736|1736|1791.75|1791.75|1712.75|1712.75|6657756
1213243200000|2008-06-12 04:00:00|1748.25|1748.25|1755.25|1755.25|1760.25|1760.25|1741.25|1741.25|4801544
1213329600000|2008-06-13 04:00:00|1797.25|1797.25|1819.75|1819.75|1839.5|1839.5|1787.5|1787.5|6442924
1213588800000|2008-06-16 04:00:00|1819.25|1819.25|1820.5|1820.5|1837|1837|1801.25|1801.25|4144384
1213675200000|2008-06-17 04:00:00|1821.25|1821.25|1801.25|1801.25|1835|1835|1789.5|1789.5|2916720
1213761600000|2008-06-18 04:00:00|1798.75|1798.75|1775.75|1775.75|1820.75|1820.75|1763.75|1763.75|3736988
1213848000000|2008-06-19 04:00:00|1773.25|1773.25|1838.75|1838.75|1877|1877|1771.25|1771.25|7182400
1213934400000|2008-06-20 04:00:00|1837.5|1837.5|1827.5|1827.5|1869.5|1869.5|1803.75|1803.75|5079324
1214193600000|2008-06-23 04:00:00|1832.75|1832.75|1860.75|1860.75|1880.25|1880.25|1816|1816|5286772
1214280000000|2008-06-24 04:00:00|1858.5|1858.5|1771.5|1771.5|1858.5|1858.5|1765|1765|8974616
1214366400000|2008-06-25 04:00:00|1783.5|1783.5|1768.75|1768.75|1794.25|1794.25|1752.5|1752.5|5683072
1214452800000|2008-06-26 04:00:00|1746|1746|1678.25|1678.25|1747.5|1747.5|1664|1664|10817292
1214539200000|2008-06-27 04:00:00|1671.5|1671.5|1715.5|1715.5|1722.75|1722.75|1662.75|1662.75|7128316
1214798400000|2008-06-30 04:00:00|1745.75|1745.75|1705.75|1705.75|1746.75|1746.75|1702|1702|5108760
1217476800000|2008-07-31 04:00:00|1606.25|1606.25|1594.75|1594.75|1615|1615|1582.2525|1582.2525|4685468
1217563200000|2008-08-01 04:00:00|1603.25|1603.25|1607.25|1607.25|1609.75|1609.75|1569.75|1569.75|4343800
1217822400000|2008-08-04 04:00:00|1606.5|1606.5|1626.25|1626.25|1629.25|1629.25|1580|1580|5245320
1217908800000|2008-08-05 04:00:00|1629|1629|1705.25|1705.25|1715.5|1715.5|1627.25|1627.25|6573924
1217995200000|2008-08-06 04:00:00|1696.25|1696.25|1714|1714|1720|1720|1672.5|1672.5|4923880
1218168000000|2008-08-08 04:00:00|1691.25|1691.25|1739.75|1739.75|1754|1754|1675.5|1675.5|8310148
1218427200000|2008-08-11 04:00:00|1746.5|1746.5|1760.75|1760.75|1793|1793|1732.25|1732.25|6157640
1218513600000|2008-08-12 04:00:00|1752.5|1752.5|1758|1758|1775|1775|1738|1738|5032052
1218600000000|2008-08-13 04:00:00|1746.25|1746.25|1728.75|1728.75|1752.75|1752.75|1714.2525|1714.2525|7038300
1218686400000|2008-08-14 04:00:00|1701.75|1701.75|1680.5|1680.5|1708|1708|1663.5|1663.5|8931832
1218772800000|2008-08-15 04:00:00|1694.25|1694.25|1657.75|1657.75|1712|1712|1640.25|1640.25|5223200
1219032000000|2008-08-18 04:00:00|1658|1658|1616|1616|1665.25|1665.25|1597.75|1597.75|5611276
1219118400000|2008-08-19 04:00:00|1609.5|1609.5|1637|1637|1651.25|1651.25|1606.25|1606.25|5137464
1219204800000|2008-08-20 04:00:00|1674.75|1674.75|1632.5|1632.5|1674.75|1674.75|1618.75|1618.75|12539540
1219291200000|2008-08-21 04:00:00|1461.75|1461.75|1331.25|1331.25|1461.75|1461.75|1318.25|1318.25|56017996
1219377600000|2008-08-22 04:00:00|1358.5|1358.5|1399.25|1399.25|1418.75|1418.75|1345|1345|23180656
1219636800000|2008-08-25 04:00:00|1376.75|1376.75|1413.25|1413.25|1436|1436|1376.75|1376.75|11970124
1219723200000|2008-08-26 04:00:00|1448.75|1448.75|1414|1414|1455.125|1455.125|1384.75|1384.75|16361968
1219809600000|2008-08-27 04:00:00|1412.5|1412.5|1425.25|1425.25|1446.25|1446.25|1405.5|1405.5|9659428
1219982400000|2008-08-29 04:00:00|1416.5|1416.5|1400.5|1400.5|1424.5|1424.5|1390.5|1390.5|5167424
1220328000000|2008-09-02 04:00:00|1412.5|1412.5|1378.75|1378.75|1436.75|1436.75|1372.5|1372.5|6189416
1220414400000|2008-09-03 04:00:00|1372.25|1372.25|1349.5|1349.5|1397.75|1397.75|1331.5|1331.5|7792548
1220500800000|2008-09-04 04:00:00|1335.5|1335.5|1347.5|1347.5|1357.75|1357.75|1310.25|1310.25|9488892
1220587200000|2008-09-05 04:00:00|1318.75|1318.75|1361.25|1361.25|1366.75|1366.75|1307|1307|7794392
1220846400000|2008-09-08 04:00:00|1394.5|1394.5|1371.25|1371.25|1401.25|1401.25|1309.5|1309.5|13206516
1220932800000|2008-09-09 04:00:00|1370|1370|1302.5|1302.5|1395.75|1395.75|1293|1293|11933812
1221019200000|2008-09-10 04:00:00|1373.75|1373.75|1402.25|1402.25|1428|1428|1367.5|1367.5|22671344
1221105600000|2008-09-11 04:00:00|1371.25|1371.25|1450|1450|1452.5|1452.5|1357.25|1357.25|15580420
1221192000000|2008-09-12 04:00:00|1438.5|1438.5|1430|1430|1447.25|1447.25|1416.5|1416.5|87334336
1221451200000|2008-09-15 04:00:00|1356.75|1356.75|1370|1370|1430|1430|1356.75|1356.75|13108156
1221537600000|2008-09-16 04:00:00|1345.25|1345.25|1406|1406|1406|1406|1328.75|1328.75|11338664
1221624000000|2008-09-17 04:00:00|1366.75|1366.75|1333|1333|1387.5|1387.5|1323.5|1323.5|12199456
1221710400000|2008-09-18 04:00:00|1337.75|1337.75|1382.75|1382.75|1402.75|1402.75|1291.75|1291.75|14480080
1221796800000|2008-09-19 04:00:00|1431.25|1431.25|1395.25|1395.25|1506|1506|1375.25|1375.25|13635452
1222056000000|2008-09-22 04:00:00|1393.75|1393.75|1309.25|1309.25|1393.75|1393.75|1295|1295|9394304
1222142400000|2008-09-23 04:00:00|1292|1292|1305.75|1305.75|1340.25|1340.25|1276.25|1276.25|9319888
1222228800000|2008-09-24 04:00:00|1320.75|1320.75|1274.75|1274.75|1320.75|1320.75|1265|1265|8066928
1222315200000|2008-09-25 04:00:00|1281.5|1281.5|1301|1301|1341.25|1341.25|1264.75|1264.75|8104004
1222401600000|2008-09-26 04:00:00|1260.75|1260.75|1266.25|1266.25|1284|1284|1246.5|1246.5|9162172
1222660800000|2008-09-29 04:00:00|1226.75|1226.75|1119|1119|1237.5|1237.5|1104.25|1104.25|14679100
1222747200000|2008-09-30 04:00:00|1151.75|1151.75|1210|1210|1210|1210|1102.5|1102.5|12756348
1222833600000|2008-10-01 04:00:00|1194|1194|1160.25|1160.25|1212.5|1212.5|1149.75|1149.75|7302008
1222920000000|2008-10-02 04:00:00|1149.5|1149.5|1104.75|1104.75|1149.5|1149.5|1103|1103|7515184
1223006400000|2008-10-03 04:00:00|1023.75|1023.75|1039.25|1039.25|1148.25|1148.25|1019|1019|17998920
1223265600000|2008-10-06 04:00:00|991.5|991.5|1010|1010|1020.25|1020.25|946|946|17098640
1223352000000|2008-10-07 04:00:00|969.75|969.75|898.5|898.5|991|991|884.25|884.25|15747768
1223438400000|2008-10-08 04:00:00|846.75|846.75|912.5|912.5|944|944|842.75|842.75|12951716
1223524800000|2008-10-09 04:00:00|933.25|933.25|849.25|849.25|943.5|943.5|849.25|849.25|9395396
1223611200000|2008-10-10 04:00:00|772.75|772.75|814|814|852.25|852.25|750.5|750.5|21575088
1223870400000|2008-10-13 04:00:00|874.75|874.75|943.25|943.25|943.25|943.25|844.75|844.75|13757628
1223956800000|2008-10-14 04:00:00|1004.25|1004.25|897.5|897.5|1031.25|1031.25|871.5|871.5|15107236
1224043200000|2008-10-15 04:00:00|903.25|903.25|773|773|903.25|903.25|772.25|772.25|11249572
1224129600000|2008-10-16 04:00:00|791.25|791.25|812.25|812.25|818.25|818.25|709.5|709.5|23329508
1224216000000|2008-10-17 04:00:00|795.75|795.75|789.75|789.75|843|843|761.5|761.5|16046992
1224475200000|2008-10-20 04:00:00|805.25|805.25|795.5|795.5|805.25|805.25|752|752|8547900
1224561600000|2008-10-21 04:00:00|777.75|777.75|749.75|749.75|797|797|745|745|13587728
1224648000000|2008-10-22 04:00:00|740.75|740.75|688.25|688.25|740.75|740.75|674.5|674.5|15888320
1224734400000|2008-10-23 04:00:00|700.75|700.75|680.25|680.25|716.25|716.25|642.25|642.25|14687420
1224820800000|2008-10-24 04:00:00|624.75|624.75|667|667|688.4625|688.4625|610|610|12704508
1225080000000|2008-10-27 04:00:00|657|657|632.75|632.75|671.5|671.5|630|630|7949452
1225166400000|2008-10-28 04:00:00|657.75|657.75|714.25|714.25|714.25|714.25|616|616|11870124
1225252800000|2008-10-29 04:00:00|705.25|705.25|751.5|751.5|772.25|772.25|690.25|690.25|12514296
1225339200000|2008-10-30 04:00:00|780.75|780.75|763|763|795.75|795.75|743|743|11435512
1225425600000|2008-10-31 04:00:00|763|763|774|774|798.75|798.75|728|728|9843188
1225688400000|2008-11-03 05:00:00|740.75|740.75|764.75|764.75|792.5|792.5|740.75|740.75|4763852
1225774800000|2008-11-04 05:00:00|785.75|785.75|788.25|788.25|803.75|803.75|772.5|772.5|7016080
1225861200000|2008-11-05 05:00:00|788.75|788.75|745|745|788.75|788.75|734.25|734.25|9453252
1225947600000|2008-11-06 05:00:00|725.25|725.25|708.75|708.75|755|755|701.75|701.75|6859032
1226034000000|2008-11-07 05:00:00|715.75|715.75|714|714|721.75|721.75|694.75|694.75|5676264
1226293200000|2008-11-10 05:00:00|737.25|737.25|708|708|741.25|741.25|693.5|693.5|7634348
1226379600000|2008-11-11 05:00:00|690.75|690.75|669.25|669.25|692.25|692.25|643|643|11071272
1226466000000|2008-11-12 05:00:00|660.25|660.25|608.25|608.25|660.25|660.25|606.5375|606.5375|9791840
1226552400000|2008-11-13 05:00:00|610|610|684.5|684.5|684.5|684.5|594.5|594.5|13726680
1226638800000|2008-11-14 05:00:00|659.25|659.25|660|660|698|698|654|654|10644288
1226898000000|2008-11-17 05:00:00|650.75|650.75|639.75|639.75|665.25|665.25|632|632|8117548
1226984400000|2008-11-18 05:00:00|632.5|632.5|595|595|657|657|573.25|573.25|16339432
1227070800000|2008-11-19 05:00:00|591|591|549|549|604|604|548|548|17593624
1227157200000|2008-11-20 05:00:00|542.5|542.5|570.75|570.75|625.75|625.75|541.25|541.25|19487996
1227243600000|2008-11-21 05:00:00|638.25|638.25|558|558|649.5|649.5|520.5|520.5|34765288
1227502800000|2008-11-24 05:00:00|581.75|581.75|664.75|664.75|682.5|682.5|568|568|21225452
1227589200000|2008-11-25 05:00:00|685.5|685.5|649.25|649.25|689.75|689.75|619.25|619.25|12973420
1227675600000|2008-11-26 05:00:00|643|643|722.25|722.25|730.5|730.5|639|639|12835788
1227848400000|2008-11-28 05:00:00|730.75|730.75|715.5|715.5|731|731|689.25|689.25|3035272
1228107600000|2008-12-01 05:00:00|682|682|673.75|673.75|686.5|686.5|653.25|653.25|15211776
1228194000000|2008-12-02 05:00:00|655|655|726.75|726.75|728|728|638.25|638.25|21122248
1228280400000|2008-12-03 05:00:00|695.5|695.5|793.25|793.25|801.25|801.25|690.5|690.5|21466760
1228366800000|2008-12-04 05:00:00|778.25|778.25|716.75|716.75|806.25|806.25|700.75|700.75|12507584
1228453200000|2008-12-05 05:00:00|712|712|779|779|785.25|785.25|704.75|704.75|11990428
1228712400000|2008-12-08 05:00:00|810.75|810.75|871|871|871.75|871.75|810.5|810.5|15876000
1228798800000|2008-12-09 05:00:00|853.25|853.25|833.5|833.5|911.25|911.25|825|825|15295516
1228885200000|2008-12-10 05:00:00|838|838|864.5|864.5|870.25|870.25|816.75|816.75|8227452
1228971600000|2008-12-11 05:00:00|865.5|865.5|787.75|787.75|865.5|865.5|780.25|780.25|7135308
1229058000000|2008-12-12 05:00:00|775|775|798.75|798.75|801|801|751|751|6966560
1229317200000|2008-12-15 05:00:00|802.5|802.5|762.75|762.75|802.5|802.5|745|745|5571144
1229403600000|2008-12-16 05:00:00|779.5|779.5|818|818|818|818|768|768|6812940
1229490000000|2008-12-17 05:00:00|810|810|829.5|829.5|844.5|844.5|802.5|802.5|6078584
1229576400000|2008-12-18 05:00:00|831.5|831.5|803.75|803.75|844|844|787|787|8776632
1229662800000|2008-12-19 05:00:00|817.5|817.5|807.5|807.5|842|842|794.75|794.75|8855952
1229922000000|2008-12-22 05:00:00|808.25|808.25|777.25|777.25|808.5|808.5|755|755|4956912
1230008400000|2008-12-23 05:00:00|802|802|789.5|789.5|811.5|811.5|784.25|784.25|5270356
1230094800000|2008-12-24 05:00:00|788.5|788.5|788.75|788.75|794.25|794.25|780.5|780.5|968216
1230267600000|2008-12-26 05:00:00|790.75|790.75|785.5|785.5|790.75|790.75|764.5|764.5|1626176
1230526800000|2008-12-29 05:00:00|778.25|778.25|773.25|773.25|785.25|785.25|757.25|757.25|2692096
1230613200000|2008-12-30 05:00:00|780|780|774|774|783.25|783.25|765|765|4298420
1230699600000|2008-12-31 05:00:00|771.25|771.25|800.25|800.25|813|813|770.75|770.75|5367256
1230872400000|2009-01-02 05:00:00|802.5|802.5|850.5|850.5|855|855|791.25|791.25|4069148
1231131600000|2009-01-05 05:00:00|838.25|838.25|833.75|833.75|858.5|858.5|825.25|825.25|7444656
1231218000000|2009-01-06 05:00:00|853.25|853.25|865|865|880.75|880.75|828.5|828.5|5940344
1231304400000|2009-01-07 05:00:00|843.75|843.75|800|800|848.75|848.75|793.5|793.5|5647320
1231390800000|2009-01-08 05:00:00|807.25|807.25|822.75|822.75|825|825|786.25|786.25|4780896
1231477200000|2009-01-09 05:00:00|816|816|788.25|788.25|819.75|819.75|768|768|6385620
1231736400000|2009-01-12 05:00:00|785|785|771.25|771.25|787.25|787.25|761.75|761.75|3713944
1231822800000|2009-01-13 05:00:00|756|756|740.75|740.75|780.5|780.5|724.5|724.5|11997540
1231909200000|2009-01-14 05:00:00|734.25|734.25|696.5|696.5|734.25|734.25|682.25|682.25|11340148
1231995600000|2009-01-15 05:00:00|703.5|703.5|692.25|692.25|718.5|718.5|676.75|676.75|11599664
1232082000000|2009-01-16 05:00:00|709.75|709.75|703.25|703.25|710.75|710.75|657|657|13016504
1232427600000|2009-01-20 05:00:00|697|697|651.75|651.75|709|709|647.5|647.5|11439116
1232514000000|2009-01-21 05:00:00|677.25|677.25|689.25|689.25|691.75|691.75|645.75|645.75|9241192
1232600400000|2009-01-22 05:00:00|671.25|671.25|662|662|673.25|673.25|650.75|650.75|7372080
1232686800000|2009-01-23 05:00:00|647.75|647.75|677.25|677.25|689.25|689.25|647.75|647.75|6079096
1232946000000|2009-01-26 05:00:00|680|680|687.5|687.5|714|714|673.25|673.25|9273260
1233032400000|2009-01-27 05:00:00|688|688|685|685|696.25|696.25|667.5|667.5|7325848
1233118800000|2009-01-28 05:00:00|702.75|702.75|734.75|734.75|748.25|748.25|702.5|702.5|12047744
1233205200000|2009-01-29 05:00:00|728.5|728.5|690|690|728.5|728.5|685.75|685.75|8058396
1233291600000|2009-01-30 05:00:00|696|696|665.25|665.25|702|702|662.5|662.5|6169112
1233550800000|2009-02-02 05:00:00|662.5|662.5|666|666|671.5|671.5|648.75|648.75|9271556
1233637200000|2009-02-03 05:00:00|679.75|679.75|750|750|755|755|679.75|679.75|18880140
1233723600000|2009-02-04 05:00:00|750.5|750.5|733.25|733.25|758.25|758.25|723.25|723.25|9055812
1233810000000|2009-02-05 05:00:00|719.75|719.75|768|768|778.5|778.5|713|713|10540128
1233896400000|2009-02-06 05:00:00|748.25|748.25|726|726|750|750|691.5|691.5|29706552
1234155600000|2009-02-09 05:00:00|720|720|723|723|749|749|718.75|718.75|9272356
1234242000000|2009-02-10 05:00:00|722.75|722.75|671.25|671.25|727.25|727.25|662.25|662.25|21501624
1234328400000|2009-02-11 05:00:00|679.25|679.25|680.75|680.75|700|700|662.75|662.75|13371804
1234414800000|2009-02-12 05:00:00|673|673|677|677|678.5|678.5|655.75|655.75|9429880
1234501200000|2009-02-13 05:00:00|675.25|675.25|671.5|671.5|683|683|662.75|662.75|11282092
1234846800000|2009-02-17 05:00:00|664.75|664.75|648.5|648.5|664.75|664.75|641|641|10871832
1234933200000|2009-02-18 05:00:00|659.5|659.5|644.25|644.25|659.5|659.5|642.75|642.75|12311280
1235019600000|2009-02-19 05:00:00|657.25|657.25|648.25|648.25|662|662|642|642|14268868
1235106000000|2009-02-20 05:00:00|638.75|638.75|651.25|651.25|654.5|654.5|629.75|629.75|16829128
1235365200000|2009-02-23 05:00:00|663.75|663.75|650|650|665.25|665.25|637.75|637.75|16053452
1235451600000|2009-02-24 05:00:00|643.25|643.25|686.75|686.75|694.5|694.5|636|636|14177300
1235538000000|2009-02-25 05:00:00|686.75|686.75|702.5|702.5|705.5|705.5|678|678|28096832
1235624400000|2009-02-26 05:00:00|705|705|713.75|713.75|717|717|652.5|652.5|32953500
1235710800000|2009-02-27 05:00:00|698.75|698.75|700|700|733|733|689.75|689.75|15602492
1235970000000|2009-03-02 05:00:00|688|688|683|683|699|699|675.75|675.75|9213436
1236056400000|2009-03-03 05:00:00|688.75|688.75|704|704|717.5|717.5|685|685|10673176
1236142800000|2009-03-04 05:00:00|718.25|718.25|750.5|750.5|765.25|765.25|715.75|715.75|12776460
1236229200000|2009-03-05 05:00:00|737|737|753.25|753.25|774.25|774.25|734.25|734.25|11576616
1236315600000|2009-03-06 05:00:00|755.25|755.25|751.75|751.75|767.5|767.5|722|722|11434260
1236571200000|2009-03-09 04:00:00|743.75|743.75|772.25|772.25|788|788|742.5|742.5|12861088
1236657600000|2009-03-10 04:00:00|785|785|812.25|812.25|814.5|814.5|776.75|776.75|17007716
1236744000000|2009-03-11 04:00:00|820|820|833.25|833.25|846.5|846.5|816|816|15949876
1236830400000|2009-03-12 04:00:00|843.25|843.25|846.5|846.5|849.25|849.25|802.75|802.75|11796284
1236916800000|2009-03-13 04:00:00|846.5|846.5|819.75|819.75|847|847|802|802|13770396
1237176000000|2009-03-16 04:00:00|822|822|806.75|806.75|828.75|828.75|794.25|794.25|10555516
1237262400000|2009-03-17 04:00:00|817|817|849|849|849|849|804.25|804.25|7600980
1237348800000|2009-03-18 04:00:00|839|839|874.5|874.5|885.5|885.5|836.25|836.25|12253864
1237435200000|2009-03-19 04:00:00|887.25|887.25|888.5|888.5|900.75|900.75|877.25|877.25|9396804
1237521600000|2009-03-20 04:00:00|895|895|869|869|900|900|859.75|859.75|16112796
1237780800000|2009-03-23 04:00:00|896.75|896.75|925.75|925.75|925.75|925.75|875|875|9961800
1237867200000|2009-03-24 04:00:00|913.5|913.5|873|873|914.25|914.25|862.75|862.75|12134912
1237953600000|2009-03-25 04:00:00|836|836|853|853|853|853|800.25|800.25|14339520
1238040000000|2009-03-26 04:00:00|861.25|861.25|892.75|892.75|897|897|856.25|856.25|9384032
1238126400000|2009-03-27 04:00:00|879.75|879.75|852|852|881.25|881.25|841.5|841.5|7468660
1238385600000|2009-03-30 04:00:00|840.25|840.25|814.25|814.25|843.25|843.25|807|807|6935860
1238472000000|2009-03-31 04:00:00|816.25|816.25|818.25|818.25|838|838|806.75|806.75|8242448
1238558400000|2009-04-01 04:00:00|781.5|781.5|817.25|817.25|822.5|822.5|750|750|13765628
1238644800000|2009-04-02 04:00:00|829.5|829.5|853.75|853.75|874|874|829.5|829.5|9071992
1238731200000|2009-04-03 04:00:00|853.25|853.25|931.75|931.75|932|932|853.25|853.25|14236008
1238990400000|2009-04-06 04:00:00|916|916|912|912|926.75|926.75|892|892|6131452
1239076800000|2009-04-07 04:00:00|918|918|915.5|915.5|938|938|905.75|905.75|8108812
1239163200000|2009-04-08 04:00:00|928|928|934.5|934.5|946.25|946.25|921.5|921.5|6921192
1239249600000|2009-04-09 04:00:00|909|909|935|935|937.25|937.25|893.75|893.75|9402008
1239595200000|2009-04-13 04:00:00|965|965|956.25|956.25|973.5|973.5|946.25|946.25|10803956
1239681600000|2009-04-14 04:00:00|946.5|946.5|948|948|974.5|974.5|941.75|941.75|8170692
1239768000000|2009-04-15 04:00:00|940.75|940.75|934|934|941.5|941.5|918.25|918.25|3706648
1239854400000|2009-04-16 04:00:00|945.75|945.75|945.5|945.5|952|952|913.25|913.25|5596560
1239940800000|2009-04-17 04:00:00|944|944|958.25|958.25|969.75|969.75|943.5|943.5|5581460
1240200000000|2009-04-20 04:00:00|937.5|937.5|924|924|937.5|937.5|902.75|902.75|8121908
1240286400000|2009-04-21 04:00:00|919.25|919.25|969.75|969.75|971|971|918.75|918.75|8007108
1240372800000|2009-04-22 04:00:00|966.75|966.75|1000|1000|1018.75|1018.75|954.5|954.5|9872800
1240459200000|2009-04-23 04:00:00|990.25|990.25|982|982|991.75|991.75|951.25|951.25|10165720
1240545600000|2009-04-24 04:00:00|990.5|990.5|1004.25|1004.25|1012|1012|979|979|8278884
1240804800000|2009-04-27 04:00:00|987.25|987.25|1016.25|1016.25|1028.75|1028.75|976.5|976.5|7833692
1240891200000|2009-04-28 04:00:00|1003.75|1003.75|1014.5|1014.5|1022.75|1022.75|996|996|4861368
1240977600000|2009-04-29 04:00:00|1017.5|1017.5|1036.75|1036.75|1048.75|1048.75|1012.25|1012.25|5508992
1241064000000|2009-04-30 04:00:00|1049.25|1049.25|1070.25|1070.25|1077|1077|1042|1042|10801988
1241150400000|2009-05-01 04:00:00|1054|1054|1035.25|1035.25|1068.75|1068.75|1029|1029|5610360
1241409600000|2009-05-04 04:00:00|1049.25|1049.25|1090.75|1090.75|1090.75|1090.75|1049.25|1049.25|8831948
1241496000000|2009-05-05 04:00:00|1090.25|1090.25|1122.5|1122.5|1125|1125|1078|1078|11621252
1241582400000|2009-05-06 04:00:00|1127.75|1127.75|1096.75|1096.75|1137.25|1137.25|1088.25|1088.25|8181512
1241668800000|2009-05-07 04:00:00|1108.25|1108.25|1029.5|1029.5|1108.25|1108.25|1024.29|1024.29|10184148
1241755200000|2009-05-08 04:00:00|1043.75|1043.75|1026|1026|1056.75|1056.75|1016.25|1016.25|6892184
1242014400000|2009-05-11 04:00:00|1005.75|1005.75|1031.75|1031.75|1048|1048|1004.75|1004.75|6630628
1242100800000|2009-05-12 04:00:00|1043.25|1043.25|1021.75|1021.75|1044.75|1044.75|1009.25|1009.25|5507000
1242187200000|2009-05-13 04:00:00|1007.75|1007.75|975.25|975.25|1011|1011|966.75|966.75|6796680
1242273600000|2009-05-14 04:00:00|979|979|994.25|994.25|1003.75|1003.75|968.25|968.25|6878220
1242360000000|2009-05-15 04:00:00|1000|1000|1005|1005|1024.5|1024.5|992.5|992.5|5810888
1242619200000|2009-05-18 04:00:00|1013.25|1013.25|1010|1010|1036.5|1036.5|994.25|994.25|7121140
1242705600000|2009-05-19 04:00:00|1008.25|1008.25|1025.5|1025.5|1037.25|1037.25|997.25|997.25|9710668
1242792000000|2009-05-20 04:00:00|1032.75|1032.75|1006.75|1006.75|1051.25|1051.25|1000.75|1000.75|7205980
1242878400000|2009-05-21 04:00:00|1004.25|1004.25|991.25|991.25|1010.25|1010.25|980.5|980.5|14368168
1242964800000|2009-05-22 04:00:00|907|907|903.75|903.75|932.25|932.25|877.5|877.5|36522140
1243310400000|2009-05-26 04:00:00|911.5|911.5|937.5|937.5|949.5|949.5|878.25|878.25|11081244
1243396800000|2009-05-27 04:00:00|934|934|912.5|912.5|943|943|907.75|907.75|9228940
1243483200000|2009-05-28 04:00:00|914.5|914.5|944.25|944.25|954|954|907.5|907.5|11794232
1243569600000|2009-05-29 04:00:00|938.5|938.5|948.75|948.75|950|950|923|923|8586180
1243828800000|2009-06-01 04:00:00|959|959|994.5|994.5|998|998|959|959|8040808
1243915200000|2009-06-02 04:00:00|992|992|981.5|981.5|999|999|976|976|6463676
1244001600000|2009-06-03 04:00:00|976|976|982|982|983|983|958.25|958.25|9510972
1244088000000|2009-06-04 04:00:00|985.5|985.5|981.75|981.75|1003|1003|970.25|970.25|12475272
1244174400000|2009-06-05 04:00:00|992.25|992.25|978.25|978.25|1000|1000|976.75|976.75|11768984
1244433600000|2009-06-08 04:00:00|974.25|974.25|967.75|967.75|983.75|983.75|960.25|960.25|9966008
1244520000000|2009-06-09 04:00:00|975.25|975.25|989.5|989.5|999|999|968|968|8359240
1244606400000|2009-06-10 04:00:00|999.75|999.75|999.25|999.25|1005|1005|984.5|984.5|15253884
1244692800000|2009-06-11 04:00:00|1000|1000|1040|1040|1043.75|1043.75|1000|1000|10731656
1244779200000|2009-06-12 04:00:00|1039|1039|1040|1040|1040|1040|1010.25|1010.25|4568496
1245038400000|2009-06-15 04:00:00|1025|1025|1015.75|1015.75|1030|1030|1003.5|1003.5|5343320
1245124800000|2009-06-16 04:00:00|1028.5|1028.5|999|999|1029.5|1029.5|996.75|996.75|7053268
1245211200000|2009-06-17 04:00:00|1003.75|1003.75|1012.5|1012.5|1028.5|1028.5|995.25|995.25|5196084
1245297600000|2009-06-18 04:00:00|1021.75|1021.75|1004|1004|1021.75|1021.75|987.75|987.75|4913752
1245384000000|2009-06-19 04:00:00|1006|1006|997.75|997.75|1018.25|1018.25|992.5|992.5|6206900
1245643200000|2009-06-22 04:00:00|980.25|980.25|932.5|932.5|980.25|980.25|932.5|932.5|8435328
1245729600000|2009-06-23 04:00:00|937|937|945.25|945.25|948.5|948.5|909.5|909.5|9307464
1245816000000|2009-06-24 04:00:00|956|956|981|981|987.5|987.5|950|950|8736484
1245902400000|2009-06-25 04:00:00|975|975|994.5|994.5|995.25|995.25|957|957|5727284
1245988800000|2009-06-26 04:00:00|989.75|989.75|972.75|972.75|993.5|993.5|962.75|962.75|5053404
1246248000000|2009-06-29 04:00:00|975|975|972.75|972.75|976.25|976.25|959.25|959.25|4187144
1246334400000|2009-06-30 04:00:00|973.75|973.75|954.25|954.25|978.75|978.75|948.75|948.75|7285784
1246420800000|2009-07-01 04:00:00|962.625|962.625|972.75|972.75|982.75|982.75|950|950|4898192
1246507200000|2009-07-02 04:00:00|959|959|954|954|969|969|944.5|944.5|5680600
1246852800000|2009-07-06 04:00:00|940.75|940.75|927|927|949|949|920|920|9790712
1246939200000|2009-07-07 04:00:00|922.25|922.25|889.25|889.25|936|936|887.25|887.25|10483540
1247025600000|2009-07-08 04:00:00|888.25|888.25|912.5|912.5|915.75|915.75|881.75|881.75|10574488
1247112000000|2009-07-09 04:00:00|921|921|920.5|920.5|932.4975|932.4975|911.25|911.25|5000488
1247198400000|2009-07-10 04:00:00|910|910|931.5|931.5|936.25|936.25|910|910|3560900
1247457600000|2009-07-13 04:00:00|937.75|937.75|955.5|955.5|955.75|955.75|932|932|6672588
1247544000000|2009-07-14 04:00:00|954|954|953.5|953.5|956.5|956.5|943.25|943.25|4404644
1247630400000|2009-07-15 04:00:00|973.25|973.25|992.5|992.5|997|997|960.75|960.75|5564260
1247716800000|2009-07-16 04:00:00|982.5|982.5|1002|1002|1007|1007|978.75|978.75|5177584
1247803200000|2009-07-17 04:00:00|1001.75|1001.75|1021|1021|1025.5|1025.5|998.5|998.5|4442660
1248062400000|2009-07-20 04:00:00|1031.25|1031.25|1043.25|1043.25|1045.5|1045.5|1023|1023|4948476
1248148800000|2009-07-21 04:00:00|1043.25|1043.25|1045.25|1045.25|1050|1050|1032.5|1032.5|3793492
1248235200000|2009-07-22 04:00:00|1044|1044|1061.75|1061.75|1064.25|1064.25|1029.5|1029.5|5089120
1248321600000|2009-07-23 04:00:00|1063.75|1063.75|1104.25|1104.25|1107.75|1107.75|1056.75|1056.75|6142996
1248408000000|2009-07-24 04:00:00|1090.5|1090.5|1128.25|1128.25|1129.5|1129.5|1090.25|1090.25|7548584
1248667200000|2009-07-27 04:00:00|1126.25|1126.25|1113.5|1113.5|1128.25|1128.25|1107.75|1107.75|4354976
1248753600000|2009-07-28 04:00:00|1079.75|1079.75|1089|1089|1101|1101|1075.25|1075.25|6451936
1248840000000|2009-07-29 04:00:00|1080.5|1080.5|1079.75|1079.75|1089|1089|1068.4525|1068.4525|4246908
1248926400000|2009-07-30 04:00:00|1083.25|1083.25|1093.25|1093.25|1112.5|1112.5|1083.25|1083.25|6530356
1249012800000|2009-07-31 04:00:00|1095.25|1095.25|1083.5|1083.5|1104|1104|1081|1081|4262068
1249272000000|2009-08-03 04:00:00|1098.75|1098.75|1116.5|1116.5|1117.5|1117.5|1088.25|1088.25|4036892
1249358400000|2009-08-04 04:00:00|1105.75|1105.75|1137.25|1137.25|1147.75|1147.75|1101|1101|5372192
1249444800000|2009-08-05 04:00:00|1142.75|1142.75|1127.5|1127.5|1147.5|1147.5|1116.25|1116.25|6175472
1249531200000|2009-08-06 04:00:00|1126.25|1126.25|1134.25|1134.25|1138.25|1138.25|1121.75|1121.75|5321116
1249617600000|2009-08-07 04:00:00|1150|1150|1168.25|1168.25|1180.75|1180.75|1147.5|1147.5|9012848
1249876800000|2009-08-10 04:00:00|1169.75|1169.75|1144.75|1144.75|1179.25|1179.25|1143.75|1143.75|5284332
1249963200000|2009-08-11 04:00:00|1144.75|1144.75|1119.75|1119.75|1150|1150|1116.25|1116.25|3484492
1250049600000|2009-08-12 04:00:00|1130.25|1130.25|1202.75|1202.75|1212.5|1212.5|1130|1130|17748412
1250136000000|2009-08-13 04:00:00|1202|1202|1199.75|1199.75|1211|1211|1182.75|1182.75|9336908
1250222400000|2009-08-14 04:00:00|1200.5|1200.5|1178|1178|1207.75|1207.75|1170.25|1170.25|4784648
1250481600000|2009-08-17 04:00:00|1164.75|1164.75|1123.5|1123.5|1164.75|1164.75|1121.25|1121.25|6582676
1250568000000|2009-08-18 04:00:00|1129.25|1129.25|1107.5|1107.5|1131.25|1131.25|1093.75|1093.75|10066672
1250654400000|2009-08-19 04:00:00|1094|1094|1126|1126|1130.25|1130.25|1084.5|1084.5|8926892
1250740800000|2009-08-20 04:00:00|1131|1131|1154.5|1154.5|1165.75|1165.75|1128.75|1128.75|16437200
1250827200000|2009-08-21 04:00:00|1291.25|1291.25|1341.75|1341.75|1348.5|1348.5|1283.5|1283.5|38214056
1251086400000|2009-08-24 04:00:00|1355|1355|1319.5|1319.5|1375|1375|1305|1305|17554388
1251172800000|2009-08-25 04:00:00|1284.75|1284.75|1307.5|1307.5|1324.75|1324.75|1284.75|1284.75|12276400
1251259200000|2009-08-26 04:00:00|1308.5|1308.5|1321.75|1321.75|1325|1325|1297.0075|1297.0075|5699172
1251345600000|2009-08-27 04:00:00|1319.25|1319.25|1317|1317|1320.935|1320.935|1293.75|1293.75|7768916
1251432000000|2009-08-28 04:00:00|1319.5|1319.5|1306.25|1306.25|1335.5|1335.5|1298.75|1298.75|7385692
1251691200000|2009-08-31 04:00:00|1295|1295|1296.75|1296.75|1299.25|1299.25|1282|1282|6857904
1251777600000|2009-09-01 04:00:00|1287.5|1287.5|1278.5|1278.5|1322.25|1322.25|1269|1269|9772768
1251864000000|2009-09-02 04:00:00|1272.5|1272.5|1289|1289|1294.5|1294.5|1271.75|1271.75|5472956
1251950400000|2009-09-03 04:00:00|1301.5|1301.5|1308.75|1308.75|1311.5|1311.5|1281.25|1281.25|6490588
1252036800000|2009-09-04 04:00:00|1307.5|1307.5|1320|1320|1326|1326|1304.75|1304.75|5768336
1252382400000|2009-09-08 04:00:00|1327|1327|1361.25|1361.25|1361.25|1361.25|1322.75|1322.75|7606696
1252468800000|2009-09-09 04:00:00|1365.5|1365.5|1387|1387|1397.75|1397.75|1351|1351|8786160
1252555200000|2009-09-10 04:00:00|1392.5|1392.5|1410.5|1410.5|1410.5|1410.5|1375|1375|8984888
1252641600000|2009-09-11 04:00:00|1418.25|1418.25|1448|1448|1476|1476|1418.25|1418.25|13310552
1252900800000|2009-09-14 04:00:00|1438.25|1438.25|1436.75|1436.75|1448|1448|1420.5|1420.5|6186964
1252987200000|2009-09-15 04:00:00|1428.25|1428.25|1418.25|1418.25|1443.75|1443.75|1413|1413|11738564
1253073600000|2009-09-16 04:00:00|1428.25|1428.25|1433.75|1433.75|1435.75|1435.75|1411.25|1411.25|8422932
1253160000000|2009-09-17 04:00:00|1433.25|1433.25|1463.5|1463.5|1471.25|1471.25|1426.25|1426.25|11328844
1253246400000|2009-09-18 04:00:00|1470.5|1470.5|1454.25|1454.25|1476.75|1476.75|1452|1452|8385564
1253505600000|2009-09-21 04:00:00|1447.5|1447.5|1427|1427|1467.25|1467.25|1415.25|1415.25|6847152
1253592000000|2009-09-22 04:00:00|1434|1434|1421.75|1421.75|1444.25|1444.25|1419.25|1419.25|5683684
1253678400000|2009-09-23 04:00:00|1431.5|1431.5|1438.5|1438.5|1470.25|1470.25|1422.75|1422.75|6104492
1253764800000|2009-09-24 04:00:00|1445.5|1445.5|1402.5|1402.5|1447.75|1447.75|1401|1401|4341288
1253851200000|2009-09-25 04:00:00|1402.5|1402.5|1376.5|1376.5|1406.25|1406.25|1368.5|1368.5|7043320
1254110400000|2009-09-28 04:00:00|1383.75|1383.75|1436.75|1436.75|1436.75|1436.75|1381.25|1381.25|7802700
1254196800000|2009-09-29 04:00:00|1435|1435|1429|1429|1445.25|1445.25|1419.5|1419.5|4662288
1254283200000|2009-09-30 04:00:00|1428.25|1428.25|1423.25|1423.25|1443|1443|1400|1400|7105244
1254369600000|2009-10-01 04:00:00|1415.5|1415.5|1363.75|1363.75|1423.75|1423.75|1363.75|1363.75|6196048
1254456000000|2009-10-02 04:00:00|1362.5|1362.5|1362.75|1362.75|1375|1375|1351.5|1351.5|5442604
1254715200000|2009-10-05 04:00:00|1367.25|1367.25|1410.5|1410.5|1416.75|1416.75|1357.25|1357.25|6023760
1254801600000|2009-10-06 04:00:00|1424.25|1424.25|1464.25|1464.25|1474.75|1474.75|1416.25|1416.25|10619012
1254888000000|2009-10-07 04:00:00|1464|1464|1461|1461|1485|1485|1441|1441|4888308
1254974400000|2009-10-08 04:00:00|1473.25|1473.25|1509|1509|1527|1527|1473.25|1473.25|9443272
1255060800000|2009-10-09 04:00:00|1512.25|1512.25|1524.25|1524.25|1524.5|1524.5|1499.75|1499.75|4623756
1255320000000|2009-10-12 04:00:00|1528.5|1528.5|1536.75|1536.75|1557.5|1557.5|1524.75|1524.75|6277144
1255406400000|2009-10-13 04:00:00|1532.75|1532.75|1528.25|1528.25|1544.7425|1544.7425|1519.5|1519.5|4384696
1255492800000|2009-10-14 04:00:00|1560.25|1560.25|1562.25|1562.25|1566|1566|1541.75|1541.75|5788696
1255579200000|2009-10-15 04:00:00|1550|1550|1574.5|1574.5|1574.5|1574.5|1537.75|1537.75|4494728
1255665600000|2009-10-16 04:00:00|1538|1538|1559|1559|1568.5|1568.5|1534.75|1534.75|4042824
1255924800000|2009-10-19 04:00:00|1557.5|1557.5|1571.75|1571.75|1584.25|1584.25|1556.25|1556.25|2715664
1256011200000|2009-10-20 04:00:00|1576.5|1576.5|1553.75|1553.75|1576.5|1576.5|1539.75|1539.75|3810864
1256097600000|2009-10-21 04:00:00|1562.5|1562.5|1587.25|1587.25|1625|1625|1552.5|1552.5|8800288
1256184000000|2009-10-22 04:00:00|1587.5|1587.5|1566.75|1566.75|1587.5|1587.5|1544.75|1544.75|4088724
1256270400000|2009-10-23 04:00:00|1577|1577|1578|1578|1603.75|1603.75|1571.5|1571.5|5745416
1256529600000|2009-10-26 04:00:00|1584.5|1584.5|1535.5|1535.5|1587.75|1587.75|1523.25|1523.25|5556756
1256616000000|2009-10-27 04:00:00|1537.25|1537.25|1484|1484|1545.25|1545.25|1457|1457|11323620
1256702400000|2009-10-28 04:00:00|1470|1470|1448|1448|1479.75|1479.75|1446.75|1446.75|6473208
1256788800000|2009-10-29 04:00:00|1463.75|1463.75|1491.5|1491.5|1504.75|1504.75|1453|1453|5342948
1256875200000|2009-10-30 04:00:00|1500|1500|1418.75|1418.75|1500|1500|1413.75|1413.75|6577388
1257138000000|2009-11-02 05:00:00|1422.75|1422.75|1445.25|1445.25|1467.25|1467.25|1404.24975|1404.24975|7226348
1257224400000|2009-11-03 05:00:00|1425.75|1425.75|1464.75|1464.75|1468.2425|1468.2425|1417|1417|5322272
1257310800000|2009-11-04 05:00:00|1469|1469|1469|1469|1496.5|1496.5|1460.25|1460.25|4857872
1257397200000|2009-11-05 05:00:00|1487.75|1487.75|1515.75|1515.75|1524|1524|1482.25|1482.25|4958868
1257483600000|2009-11-06 05:00:00|1502.75|1502.75|1525.25|1525.25|1545|1545|1500.5|1500.5|4342804
1257742800000|2009-11-09 05:00:00|1562.25|1562.25|1587.25|1587.25|1591.75|1591.75|1559.5|1559.5|6859988
1257829200000|2009-11-10 05:00:00|1583.5|1583.5|1591.75|1591.75|1624|1624|1577.49975|1577.49975|6347948
1257915600000|2009-11-11 05:00:00|1615.25|1615.25|1588.25|1588.25|1617.5|1617.5|1571.25|1571.25|7155828
1258002000000|2009-11-12 05:00:00|1593.25|1593.25|1572.5|1572.5|1610|1610|1568.5|1568.5|5544552
1258088400000|2009-11-13 05:00:00|1615.5|1615.5|1653.25|1653.25|1653.75|1653.75|1583.25|1583.25|9561788
1258347600000|2009-11-16 05:00:00|1658|1658|1671.25|1671.25|1693|1693|1656.75|1656.75|9484564
1258434000000|2009-11-17 05:00:00|1680.25|1680.25|1640.25|1640.25|1680.5|1680.5|1612.5|1612.5|16605004
1258520400000|2009-11-18 05:00:00|1593.25|1593.25|1590.25|1590.25|1612.25|1612.25|1544.5|1544.5|24278328
1258606800000|2009-11-19 05:00:00|1584|1584|1564.5|1564.5|1584|1584|1546.25|1546.25|6750380
1258693200000|2009-11-20 05:00:00|1551.75|1551.75|1564|1564|1568.25|1568.25|1543.75|1543.75|5699936
1258952400000|2009-11-23 05:00:00|1581.5|1581.5|1612.5|1612.5|1618.49975|1618.49975|1575.25|1575.25|7001128
1259038800000|2009-11-24 05:00:00|1627.25|1627.25|1636|1636|1637.75|1637.75|1602.25|1602.25|7442432
1259125200000|2009-11-25 05:00:00|1629|1629|1627.25|1627.25|1638.75|1638.75|1614.25|1614.25|3604604
1259298000000|2009-11-27 05:00:00|1547.75|1547.75|1581.25|1581.25|1603.75|1603.75|1533.75|1533.75|4867068
1259557200000|2009-11-30 05:00:00|1571|1571|1567|1567|1573.4675|1573.4675|1548.25|1548.25|5755928
1259643600000|2009-12-01 05:00:00|1566.75|1566.75|1608|1608|1613.75|1613.75|1559.5|1559.5|4322380
1259730000000|2009-12-02 05:00:00|1603.5|1603.5|1618|1618|1631|1631|1602.25|1602.25|3537896
1259816400000|2009-12-03 05:00:00|1624.75|1624.75|1617.25|1617.25|1642.75|1642.75|1615.25|1615.25|3770600
1259902800000|2009-12-04 05:00:00|1642.75|1642.75|1648.75|1648.75|1660.7475|1660.7475|1616.25|1616.25|5849980
1260162000000|2009-12-07 05:00:00|1653.25|1653.25|1646.75|1646.75|1656.25|1656.25|1635.49975|1635.49975|3655492
1260248400000|2009-12-08 05:00:00|1627.5|1627.5|1603.5|1603.5|1632|1632|1600|1600|6942156
1260334800000|2009-12-09 05:00:00|1604|1604|1594.25|1594.25|1608.25|1608.25|1573|1573|4596104
1260421200000|2009-12-10 05:00:00|1605|1605|1617.25|1617.25|1624.75|1624.75|1600.25|1600.25|3987844
1260507600000|2009-12-11 05:00:00|1622.25|1622.25|1581.5|1581.5|1622.25|1622.25|1556|1556|6979088
1260766800000|2009-12-14 05:00:00|1599|1599|1623|1623|1627.25|1627.25|1573.25|1573.25|5394984
1260853200000|2009-12-15 05:00:00|1619|1619|1626.75|1626.75|1633.25|1633.25|1602.5|1602.5|3512896
1260939600000|2009-12-16 05:00:00|1631.875|1631.875|1644.5|1644.5|1654.5|1654.5|1623.25|1623.25|5834792
1261026000000|2009-12-17 05:00:00|1637.75|1637.75|1622|1622|1639.25|1639.25|1615.25|1615.25|4096608
1261112400000|2009-12-18 05:00:00|1637.5|1637.5|1697|1697|1698.25|1698.25|1631.0025|1631.0025|13855288
1261371600000|2009-12-21 05:00:00|1699.25|1699.25|1743|1743|1746.5|1746.5|1685.5|1685.5|8673820
1261458000000|2009-12-22 05:00:00|1724|1724|1782.5|1782.5|1793.75|1793.75|1717|1717|10317884
1261544400000|2009-12-23 05:00:00|1782.75|1782.75|1815|1815|1822.5|1822.5|1770.25|1770.25|7430152
1261630800000|2009-12-24 05:00:00|1823.25|1823.25|1816.5|1816.5|1823.25|1823.25|1804.25|1804.25|3072848
1261976400000|2009-12-28 05:00:00|1810.25|1810.25|1840.5|1840.5|1844.25|1844.25|1810.25|1810.25|6662824
1262062800000|2009-12-29 05:00:00|1841.75|1841.75|1866|1866|1873.75|1873.75|1835.75|1835.75|7845992
1262149200000|2009-12-30 05:00:00|1856.5|1856.5|1850.5|1850.5|1856.5|1856.5|1821.5|1821.5|12124864
1262235600000|2009-12-31 05:00:00|1852|1852|1844.25|1844.25|1859|1859|1838.75|1838.75|5436148
1262581200000|2010-01-04 05:00:00|1865.25|1865.25|1870.5|1870.5|1888.25|1888.25|1854.75|1854.75|7908520
1262667600000|2010-01-05 05:00:00|1861.25|1861.25|1862.5|1862.5|1875|1875|1820|1820|7942984
1262754000000|2010-01-06 05:00:00|1868.75|1868.75|1859.25|1859.25|1875|1875|1849.5|1849.5|5122148
1262840400000|2010-01-07 05:00:00|1863|1863|1851|1851|1873.75|1873.75|1838.5|1838.5|4841472
1262926800000|2010-01-08 05:00:00|1851.75|1851.75|1853.75|1853.75|1858.75|1858.75|1831.5|1831.5|5510144
1263186000000|2010-01-11 05:00:00|1865|1865|1841.25|1841.25|1867.45|1867.45|1819.75|1819.75|6398976
1263272400000|2010-01-12 05:00:00|1761|1761|1707.25|1707.25|1762.25|1762.25|1706.5|1706.5|21054248
1263358800000|2010-01-13 05:00:00|1707|1707|1712.5|1712.5|1719.75|1719.75|1674.25|1674.25|20649544
1263445200000|2010-01-14 05:00:00|1712.25|1712.25|1729.75|1729.75|1743.25|1743.25|1712.25|1712.25|10400236
1263531600000|2010-01-15 05:00:00|1726.25|1726.25|1715.75|1715.75|1738.7225|1738.7225|1702.5|1702.5|8564500
1263877200000|2010-01-19 05:00:00|1714.75|1714.75|1737.5|1737.5|1746.75|1746.75|1703.75|1703.75|6252552
1263963600000|2010-01-20 05:00:00|1720|1720|1713.75|1713.75|1729.25|1729.25|1687.5|1687.5|7259764
1264050000000|2010-01-21 05:00:00|1715.5|1715.5|1672|1672|1738|1738|1665.25|1665.25|8945672
1264136400000|2010-01-22 05:00:00|1668.25|1668.25|1613.5|1613.5|1673.5|1673.5|1609|1609|8789088
1264395600000|2010-01-25 05:00:00|1637|1637|1603.25|1603.25|1640.25|1640.25|1586.75|1586.75|9866508
1264482000000|2010-01-26 05:00:00|1604|1604|1635.25|1635.25|1654.5|1654.5|1583.75|1583.75|10366864
1264568400000|2010-01-27 05:00:00|1635.25|1635.25|1635|1635|1641.4775|1641.4775|1609.75|1609.75|5947320
1264654800000|2010-01-28 05:00:00|1630.75|1630.75|1604|1604|1632.5|1632.5|1586|1586|5684224
1264741200000|2010-01-29 05:00:00|1620.25|1620.25|1588.75|1588.75|1629|1629|1580|1580|6280932
1265000400000|2010-02-01 05:00:00|1600.5|1600.5|1629.5|1629.5|1632|1632|1591.25|1591.25|5639608
1265086800000|2010-02-02 05:00:00|1631.25|1631.25|1626.5|1626.5|1639.25|1639.25|1602.25|1602.25|4664124
1265173200000|2010-02-03 05:00:00|1620|1620|1640.5|1640.5|1655.75|1655.75|1610|1610|4725928
1265259600000|2010-02-04 05:00:00|1621|1621|1560.75|1560.75|1627.25|1627.25|1545.75|1545.75|11797592
1265346000000|2010-02-05 05:00:00|1562.25|1562.25|1552|1552|1562.5|1562.5|1507.5|1507.5|12441124
1265605200000|2010-02-08 05:00:00|1552.25|1552.25|1553|1553|1576|1576|1530.75|1530.75|5062276
1265691600000|2010-02-09 05:00:00|1567|1567|1616.5|1616.5|1622.5|1622.5|1567|1567|9098856
1265778000000|2010-02-10 05:00:00|1619.5|1619.5|1618.25|1618.25|1622.5|1622.5|1600.75|1600.75|6855008
1265864400000|2010-02-11 05:00:00|1619.25|1619.25|1649|1649|1652.75|1652.75|1595.5|1595.5|6448512
1265950800000|2010-02-12 05:00:00|1635.75|1635.75|1627.25|1627.25|1641.5|1641.5|1604.75|1604.75|8149820
1266296400000|2010-02-16 05:00:00|1636.75|1636.75|1655|1655|1661.25|1661.25|1632.75|1632.75|5511048
1266382800000|2010-02-17 05:00:00|1655.75|1655.75|1669.5|1669.5|1683|1683|1655.75|1655.75|6672228
1266469200000|2010-02-18 05:00:00|1691.5|1691.5|1711.25|1711.25|1723.5|1723.5|1685.75|1685.75|8362632
1266555600000|2010-02-19 05:00:00|1703|1703|1723|1723|1737.25|1737.25|1700.5|1700.5|7197736
1266814800000|2010-02-22 05:00:00|1732.75|1732.75|1726|1726|1738.25|1738.25|1717.5|1717.5|5123352
1266901200000|2010-02-23 05:00:00|1718.25|1718.25|1706|1706|1734.75|1734.75|1697.5|1697.5|5596812
1266987600000|2010-02-24 05:00:00|1708|1708|1736|1736|1750.5|1750.5|1702.25|1702.25|10460036
1267074000000|2010-02-25 05:00:00|1720.75|1720.75|1700.25|1700.25|1721|1721|1619.25|1619.25|19947452
1267160400000|2010-02-26 05:00:00|1681.5|1681.5|1698.75|1698.75|1701.75|1701.75|1662.5|1662.5|10080948
1267419600000|2010-03-01 05:00:00|1693.5|1693.5|1772.5|1772.5|1784.8|1784.8|1688|1688|10421808
1267506000000|2010-03-02 05:00:00|1769.75|1769.75|1796|1796|1808.75|1808.75|1765.6875|1765.6875|8080604
1267592400000|2010-03-03 05:00:00|1799.25|1799.25|1764.25|1764.25|1807|1807|1762.25|1762.25|5988180
1267678800000|2010-03-04 05:00:00|1767.5|1767.5|1772.25|1772.25|1773.25|1773.25|1750|1750|5519180
1267765200000|2010-03-05 05:00:00|1780|1780|1807|1807|1824.75|1824.75|1780|1780|6999592
1268024400000|2010-03-08 05:00:00|1808|1808|1823.75|1823.75|1840.485|1840.485|1803|1803|5848896
1268110800000|2010-03-09 05:00:00|1801.75|1801.75|1842|1842|1855|1855|1797|1797|9360992
1268197200000|2010-03-10 05:00:00|1841.25|1841.25|1879.75|1879.75|1885|1885|1840.5|1840.5|8215720
1268283600000|2010-03-11 05:00:00|1870.25|1870.25|1885.5|1885.5|1887.5|1887.5|1864|1864|6585044
1268370000000|2010-03-12 05:00:00|1893.5|1893.5|1892.75|1892.75|1909.5|1909.5|1877.75|1877.75|4140188
1268625600000|2010-03-15 04:00:00|1885.25|1885.25|1890|1890|1894|1894|1863.75|1863.75|5657204
1268712000000|2010-03-16 04:00:00|1887|1887|1917.25|1917.25|1927.25|1927.25|1885.5|1885.5|7888956
1268798400000|2010-03-17 04:00:00|1922.25|1922.25|1918.5|1918.5|1937.25|1937.25|1908.25|1908.25|5502580
1268884800000|2010-03-18 04:00:00|1917.25|1917.25|1922.75|1922.75|1936.25|1936.25|1911|1911|5496452
1268971200000|2010-03-19 04:00:00|1923|1923|1900.5|1900.5|1937.5|1937.5|1891|1891|6185456
1269230400000|2010-03-22 04:00:00|1868.25|1868.25|1937.75|1937.75|1949.5|1949.5|1864.75|1864.75|6491244
1269316800000|2010-03-23 04:00:00|1941.5|1941.5|1927.5|1927.5|1944.5|1944.5|1911.25|1911.25|4934592
1269403200000|2010-03-24 04:00:00|1914.75|1914.75|1904|1904|1930.25|1930.25|1898.775|1898.775|4733412
1269489600000|2010-03-25 04:00:00|1917|1917|1899.25|1899.25|1939|1939|1898.75|1898.75|5840496
1269576000000|2010-03-26 04:00:00|1905|1905|1873.75|1873.75|1907.5|1907.5|1865.75|1865.75|4206132
1269835200000|2010-03-29 04:00:00|1880.25|1880.25|1869.25|1869.25|1885.75|1885.75|1861.5|1861.5|4227040
1269921600000|2010-03-30 04:00:00|1880|1880|1885.25|1885.25|1912.5|1912.5|1869.25|1869.25|7783716
1270008000000|2010-03-31 04:00:00|1882.25|1882.25|1861.25|1861.25|1888|1888|1857.25|1857.25|4547056
1270094400000|2010-04-01 04:00:00|1878|1878|1888.5|1888.5|1902.49975|1902.49975|1867|1867|4212788
1270440000000|2010-04-05 04:00:00|1897.75|1897.75|1921.25|1921.25|1923.75|1923.75|1897|1897|3449108
1270526400000|2010-04-06 04:00:00|1910.25|1910.25|1970.75|1970.75|1986|1986|1903.25|1903.25|9928544
1270612800000|2010-04-07 04:00:00|1970|1970|1929.5|1929.5|1970|1970|1917|1917|7023260
1270699200000|2010-04-08 04:00:00|1917.75|1917.75|1948.75|1948.75|1952.5|1952.5|1904|1904|6352520
1270785600000|2010-04-09 04:00:00|1964|1964|1994.25|1994.25|1997.25|1997.25|1935.25|1935.25|7683016
1271044800000|2010-04-12 04:00:00|1999.75|1999.75|2012.75|2012.75|2030.8|2030.8|1987.25|1987.25|9837716
1271131200000|2010-04-13 04:00:00|2009|2009|2010.75|2010.75|2016.75|2016.75|1992|1992|5231240
1271217600000|2010-04-14 04:00:00|2048.25|2048.25|2096.75|2096.75|2099.25|2099.25|2041.5|2041.5|8835556
1271304000000|2010-04-15 04:00:00|2099.75|2099.75|2093.25|2093.25|2109.75|2109.75|2077.75|2077.75|5531532
1271390400000|2010-04-16 04:00:00|2091|2091|2087|2087|2123|2123|2075.5|2075.5|9943148
1271649600000|2010-04-19 04:00:00|2075.75|2075.75|2066.25|2066.25|2096.25|2096.25|2025|2025|7141508
1271736000000|2010-04-20 04:00:00|2089.5|2089.5|2112|2112|2115.4975|2115.4975|2075.75|2075.75|4295080
1271822400000|2010-04-21 04:00:00|2121|2121|2127|2127|2129.75|2129.75|2098.75|2098.75|6288564
1271908800000|2010-04-22 04:00:00|2121.25|2121.25|2217.5|2217.5|2235.5|2235.5|2100|2100|10038852
1271995200000|2010-04-23 04:00:00|2212.25|2212.25|2204|2204|2229.5|2229.5|2162.5|2162.5|6087544
1272254400000|2010-04-26 04:00:00|2216.25|2216.25|2212.25|2212.25|2237.5|2237.5|2204.75|2204.75|3881568
1272340800000|2010-04-27 04:00:00|2229.75|2229.75|2145.25|2145.25|2229.75|2229.75|2138.5|2138.5|5119032
1272427200000|2010-04-28 04:00:00|2161.25|2161.25|2153.75|2153.75|2161.5|2161.5|2120.275|2120.275|5870600
1272513600000|2010-04-29 04:00:00|2170.75|2170.75|2203.5|2203.5|2208.75|2208.75|2157.25|2157.25|4074084
1272600000000|2010-04-30 04:00:00|2210|2210|2140|2140|2210|2210|2137.5|2137.5|4456564
1272859200000|2010-05-03 04:00:00|2152|2152|2193|2193|2206.75|2206.75|2143.75|2143.75|4633756
1272945600000|2010-05-04 04:00:00|2225|2225|2164.75|2164.75|2232.25|2232.25|2133.25|2133.25|9105420
1273032000000|2010-05-05 04:00:00|2137.5|2137.5|2130.5|2130.5|2161|2161|2115.75|2115.75|7292120
1273118400000|2010-05-06 04:00:00|2124.25|2124.25|2022.5|2022.5|2153.5|2153.5|1900|1900|16300292
1273204800000|2010-05-07 04:00:00|2024.25|2024.25|1938|1938|2034.75|2034.75|1904.375|1904.375|13885308
1273464000000|2010-05-10 04:00:00|2061.75|2061.75|2137.25|2137.25|2139.5|2139.5|2054|2054|11521068
1273550400000|2010-05-11 04:00:00|2099|2099|2155|2155|2197.5|2197.5|2095.75|2095.75|10001944
1273636800000|2010-05-12 04:00:00|2171|2171|2210|2210|2214|2214|2171|2171|9833128
1273723200000|2010-05-13 04:00:00|2210|2210|2167|2167|2246|2246|2160.75|2160.75|11329436
1273809600000|2010-05-14 04:00:00|2150.5|2150.5|2118|2118|2156.75|2156.75|2082.25|2082.25|7904924
1274068800000|2010-05-17 04:00:00|2138|2138|2131|2131|2169.5|2169.5|2062.5|2062.5|6709832
1274155200000|2010-05-18 04:00:00|2175|2175|2104|2104|2191.75|2191.75|2084.5|2084.5|7695840
1274241600000|2010-05-19 04:00:00|2071.25|2071.25|2040|2040|2093.5|2093.5|1994|1994|10582016
1274328000000|2010-05-20 04:00:00|1972|1972|1975.75|1975.75|2031.75|2031.75|1947.25|1947.25|17455636
1274414400000|2010-05-21 04:00:00|1848.5|1848.5|2081|2081|2101.75|2101.75|1847.75|1847.75|43615440
1274673600000|2010-05-24 04:00:00|2058.25|2058.25|2054.75|2054.75|2125.5|2125.5|2053|2053|9278248
1274760000000|2010-05-25 04:00:00|2000.5|2000.5|2053.25|2053.25|2056.25|2056.25|1970|1970|11385896
1274846400000|2010-05-26 04:00:00|2069|2069|2093.75|2093.75|2144.75|2144.75|2061.5|2061.5|12686676
1274932800000|2010-05-27 04:00:00|2141.75|2141.75|2175|2175|2175|2175|2134.5|2134.5|10037700
1275019200000|2010-05-28 04:00:00|2156.75|2156.75|2163.25|2163.25|2187.5|2187.5|2134|2134|9419164
1275364800000|2010-06-01 04:00:00|2107.75|2107.75|2122.25|2122.25|2174.25|2174.25|2107.75|2107.75|8402064
1275451200000|2010-06-02 04:00:00|2148.25|2148.25|2211|2211|2211|2211|2119.25|2119.25|7461268
1275537600000|2010-06-03 04:00:00|2235|2235|2380|2380|2394.5|2394.5|2231.75|2231.75|26552676
1275624000000|2010-06-04 04:00:00|2312.5|2312.5|2241|2241|2408.75|2408.75|2218.5|2218.5|25821912
1275883200000|2010-06-07 04:00:00|2252|2252|2197.5|2197.5|2287.25|2287.25|2190.5|2190.5|10804072
1275969600000|2010-06-08 04:00:00|2227.5|2227.5|2200|2200|2243.5|2243.5|2159.5|2159.5|14489296
1276056000000|2010-06-09 04:00:00|2229|2229|2225.5|2225.5|2298.25|2298.25|2214.25|2214.25|9700852
1276142400000|2010-06-10 04:00:00|2284|2284|2310.5|2310.5|2316.25|2316.25|2258.5|2258.5|9745996
1276228800000|2010-06-11 04:00:00|2262.25|2262.25|2416|2416|2421.75|2421.75|2262.25|2262.25|14185968
1276488000000|2010-06-14 04:00:00|2423.75|2423.75|2337.5|2337.5|2427.25|2427.25|2332.25|2332.25|15007860
1276574400000|2010-06-15 04:00:00|2357.75|2357.75|2375.25|2375.25|2390.5|2390.5|2335.75|2335.75|13109752
1276660800000|2010-06-16 04:00:00|2355.5|2355.5|2358.5|2358.5|2376.75|2376.75|2328.25|2328.25|10199168
1276747200000|2010-06-17 04:00:00|2374.25|2374.25|2427.5|2427.5|2439.5|2439.5|2358.25|2358.25|14102848
1276833600000|2010-06-18 04:00:00|2422|2422|2393|2393|2425|2425|2383.75|2383.75|10055936
1277092800000|2010-06-21 04:00:00|2435|2435|2385.25|2385.25|2448.5|2448.5|2364.25|2364.25|11060784
1277179200000|2010-06-22 04:00:00|2372.5|2372.5|2297.5|2297.5|2395.25|2395.25|2283.25|2283.25|13329284
1277265600000|2010-06-23 04:00:00|2318.75|2318.75|2323.5|2323.5|2345|2345|2269|2269|11338156
1277352000000|2010-06-24 04:00:00|2337.75|2337.75|2276|2276|2341|2341|2259.75|2259.75|11483732
1277438400000|2010-06-25 04:00:00|2295.25|2295.25|2290.5|2290.5|2299.5|2299.5|2242.025|2242.025|8297696
1277697600000|2010-06-28 04:00:00|2297.25|2297.25|2282|2282|2308.25|2308.25|2271.75|2271.75|6393032
1277784000000|2010-06-29 04:00:00|2242.75|2242.75|2135.25|2135.25|2242.75|2242.75|2112.5|2112.5|15205940
1277870400000|2010-06-30 04:00:00|2126.5|2126.5|2145.5|2145.5|2189.25|2189.25|2122.25|2122.25|15505832
1277956800000|2010-07-01 04:00:00|2141.5|2141.5|2176.75|2176.75|2190.5|2190.5|2090.215|2090.215|13088108
1278043200000|2010-07-02 04:00:00|2183|2183|2177.75|2177.75|2223.75|2223.75|2159|2159|9820776
1278388800000|2010-07-06 04:00:00|2220.5|2220.5|2202.75|2202.75|2254.25|2254.25|2173.75|2173.75|10732784
1278475200000|2010-07-07 04:00:00|2200.25|2200.25|2284.5|2284.5|2287|2287|2194.75|2194.75|11064512
1278561600000|2010-07-08 04:00:00|2322.25|2322.25|2289.25|2289.25|2327|2327|2252.5|2252.5|7910668
1278648000000|2010-07-09 04:00:00|2285.5|2285.5|2294.5|2294.5|2309.25|2309.25|2273|2273|4438156
1278907200000|2010-07-12 04:00:00|2285.75|2285.75|2296.25|2296.25|2318.75|2318.75|2263|2263|4533248
1278993600000|2010-07-13 04:00:00|2321.75|2321.75|2341.25|2341.25|2357|2357|2300|2300|6200032
1279080000000|2010-07-14 04:00:00|2374|2374|2393.25|2393.25|2410.75|2410.75|2359.5|2359.5|8604996
1279166400000|2010-07-15 04:00:00|2397.5|2397.5|2399.75|2399.75|2405.25|2405.25|2360.775|2360.775|6099108
1279252800000|2010-07-16 04:00:00|2382.25|2382.25|2301.25|2301.25|2384.75|2384.75|2294.75|2294.75|7004220
1279512000000|2010-07-19 04:00:00|2300.75|2300.75|2315.75|2315.75|2338.8125|2338.8125|2288.75|2288.75|7998372
1279598400000|2010-07-20 04:00:00|2264.25|2264.25|2328|2328|2332.25|2332.25|2236.25|2236.25|6506676
1279684800000|2010-07-21 04:00:00|2342.5|2342.5|2304|2304|2362|2362|2295.5|2295.5|5975800
1279771200000|2010-07-22 04:00:00|2343.25|2343.25|2398.25|2398.25|2410.75|2410.75|2337.5|2337.5|6374372
1279857600000|2010-07-23 04:00:00|2393|2393|2494.25|2494.25|2507.5|2507.5|2367.25|2367.25|12540612
1280116800000|2010-07-26 04:00:00|2492.75|2491.5|2499.75|2499.25|2505.25|2504.75|2473.5|2471.5|3004880
1280203200000|2010-07-27 04:00:00|2518.5|2510|2470.5|2470|2525|2521|2444|2443.75|5321144
1280289600000|2010-07-28 04:00:00|2485.75|2451.75|2452.5|2452.25|2496.25|2492.75|2437|2436.25|3354460
1280376000000|2010-07-29 04:00:00|2452|2451.5|2444.5|2444|2500|2497.75|2406.75|2406.5|4881980
1280462400000|2010-07-30 04:00:00|2426.25|2412.75|2475.75|2475.25|2486.75|2485.5|2403.75|2402.5|4228752
1280721600000|2010-08-02 04:00:00|2472.25|2471.75|2545.75|2545.5|2562.25|2561.5|2472.25|2471.75|4866008
1280808000000|2010-08-03 04:00:00|2547.25|2539.75|2523.75|2523.25|2549.5|2548|2506.75|2504.5|3816736
1280894400000|2010-08-04 04:00:00|2546.5|2516.5|2588.75|2587.75|2594.5|2593.75|2524.5|2516.5|4491880
1280980800000|2010-08-05 04:00:00|2587|2588.75|2566.75|2566.5|2587.5|2588.75|2547.5|2547.25|3359876
1281067200000|2010-08-06 04:00:00|2535.5|2535.5|2558.25|2558.25|2560.5|2560.5|2496.99975|2496.99975|5499632
1281326400000|2010-08-09 04:00:00|2574.75|2556.75|2601.25|2600.5|2611|2609.5|2554.5|2553|4808360
1281412800000|2010-08-10 04:00:00|2561.5|2561.5|2540.5|2539.75|2561.5|2561.5|2522|2521.75|5631688
1281499200000|2010-08-11 04:00:00|2482|2478.5|2449.5|2449|2482|2479.75|2431.25|2431|7414580
1281585600000|2010-08-12 04:00:00|2397|2448|2424.5|2424.25|2446|2448|2377.75|2377|8396396
1281672000000|2010-08-13 04:00:00|2424.5|2424.5|2431|2431|2455|2455|2411.6525|2411.6525|7770208
1281931200000|2010-08-16 04:00:00|2423|2412.75|2415.5|2414.75|2437.5|2435.25|2394|2393.75|5386240
1282017600000|2010-08-17 04:00:00|2415.25|2459.5|2482.75|2482.25|2516|2515.75|2415.25|2437.75|6777724
1282104000000|2010-08-18 04:00:00|2498|2483.75|2484.5|2484.25|2498|2496.5|2449.75|2449.25|5395108
1282190400000|2010-08-19 04:00:00|2485|2484.5|2411|2410.5|2497.5|2489.25|2409.25|2408.5|8349076
1282276800000|2010-08-20 04:00:00|2824.5|2819|2824.75|2824.75|2824.75|2824.75|2821.5|2818.75|42462748
1282536000000|2010-08-23 04:00:00|2829.5|2826.25|2809.5|2809.25|2836.75|2833.75|2719|2718.75|20574908
1282622400000|2010-08-24 04:00:00|2714.5|2707.5|2834.75|2834|2853.75|2853.25|2709|2707|21790888
1282708800000|2010-08-25 04:00:00|2795.75|2793|2805.5|2805.25|2836.25|2834.75|2735.5|2734|14582004
1282795200000|2010-08-26 04:00:00|2805.25|2801.25|2747.25|2746.5|2832.5|2830|2746|2745|9286064
1282881600000|2010-08-27 04:00:00|2763.25|2763.25|2787|2787|2805|2805|2681.25|2681.25|12058308
1283140800000|2010-08-30 04:00:00|2759.5|2750.5|2728.25|2728|2807|2805.75|2728.25|2728|6636252
1283227200000|2010-08-31 04:00:00|2718.75|2727.5|2746.75|2743.75|2766.25|2765.5|2708|2707.5|8312952
1283313600000|2010-09-01 04:00:00|2800|2794|2910|2909|2920.25|2919.5|2785.25|2783|15638016
1283400000000|2010-09-02 04:00:00|2909.75|2897.5|2974.75|2974|2989.75|2989|2892|2890.5|10613956
1283486400000|2010-09-03 04:00:00|2995|2993.75|2981.75|2981.25|3036.75|3035.75|2959.5|2959|12642016
1283832000000|2010-09-07 04:00:00|2982|2981.5|2995.25|2994.75|3011.25|3011|2973|2968.75|6749756
1283918400000|2010-09-08 04:00:00|3017.5|3009|2993.75|2993.25|3032|3031.75|2979|2978|6425564
1284004800000|2010-09-09 04:00:00|2994|3033.25|2940|2939|3050|3048.25|2931.5|2931.25|7767828
1284091200000|2010-09-10 04:00:00|2939.75|2945|2934|2933.75|2984.5|2984|2914.75|2912.5|6205820
1284350400000|2010-09-13 04:00:00|2933.75|2933.5|2964.25|2963.75|3000|2999.75|2922.75|2922.25|7724136
1284436800000|2010-09-14 04:00:00|2922.5|2916.5|2944|2943.5|2973.25|2972.25|2913|2912.75|7708984
1284523200000|2010-09-15 04:00:00|2942.25|2933.5|2919|2918.75|2943.75|2943|2884|2882.5|6846264
1284609600000|2010-09-16 04:00:00|2920|2905.25|2922.5|2921.5|2941.5|2941.25|2901|2898.5|5334308
1284696000000|2010-09-17 04:00:00|2907|2906.5|2918.5|2918.25|2922.25|2921.75|2897.75|2897.5|2322112
1284955200000|2010-09-20 04:00:00|2918|2915.25|3077|3075.75|3094.25|3094|2918|2915.25|12065988
1285041600000|2010-09-21 04:00:00|3071.5|3067.75|3034.25|3033|3074.25|3072.75|3017.75|3017.25|7032300
1285128000000|2010-09-22 04:00:00|3033.75|3026.75|2968.25|2967.25|3036.25|3035.25|2950.25|2950|7635356
1285214400000|2010-09-23 04:00:00|2941.25|2940.75|2937.5|2937.25|2941.25|2941|2918.75|2918.5|1118944
1285300800000|2010-09-24 04:00:00|2992.5|2992.5|2983.5|2983.5|3026.25|3026.25|2967|2967|10028448
1285560000000|2010-09-27 04:00:00|2982.75|2982.75|2926|2926|2988.75|2988.75|2920.75|2920.75|6844532
1285646400000|2010-09-28 04:00:00|2947|2947|2869.25|2869.25|2950|2950|2841.5|2841.5|12415460
1285732800000|2010-09-29 04:00:00|2881.5|2873|2838|2837.5|2895|2894|2780|2779.25|10890320
1285819200000|2010-09-30 04:00:00|2838.25|2863.25|2796.75|2795.75|2910|2909|2794.5|2793.75|10458480
1285905600000|2010-10-01 04:00:00|2827.25|2827.25|2800|2800|2828.75|2828.75|2762.99975|2762.99975|10276960
1286164800000|2010-10-04 04:00:00|2807.25|2784.75|2802.75|2802|2825|2823.75|2747.5|2746.25|6915204
1286251200000|2010-10-05 04:00:00|2856|2851|2846.25|2845|2872.75|2870.5|2812.5|2810.5|8047620
1286337600000|2010-10-06 04:00:00|2859.75|2847.75|2623.5|2622.25|2859.75|2847.75|2448.75|2447.75|50137576
1286424000000|2010-10-07 04:00:00|2623.75|2621|2622.5|2622.5|2674.75|2670.25|2557.25|2556.5|21984892
1286510400000|2010-10-08 04:00:00|2622.75|2620.75|2653.5|2653.25|2670.25|2668.25|2573.25|2572.75|10524204
1286769600000|2010-10-11 04:00:00|2646.25|2645|2495.25|2495.25|2652|2646.25|2494.5|2494.5|18531676
1286856000000|2010-10-12 04:00:00|2505|2494.5|2634.5|2634|2659.5|2659.25|2469.5|2469|20179792
1286942400000|2010-10-13 04:00:00|2673.5|2669.75|2684.25|2683|2729.75|2729.5|2651|2650.75|14120168
1287028800000|2010-10-14 04:00:00|2700|2687|2683|2682|2700|2696|2626.25|2626|8438604
1287115200000|2010-10-15 04:00:00|2717.5|2706.25|2707.5|2707.5|2719|2708|2707.5|2705.25|9304652
1287374400000|2010-10-18 04:00:00|2723.5|2634.75|2640.5|2639.75|2723.5|2717|2599.75|2599.5|10016160
1287460800000|2010-10-19 04:00:00|2546.25|2640.5|2590.75|2590.25|2634.5|2640.5|2512.5|2511.25|9706372
1287547200000|2010-10-20 04:00:00|2590.5|2588.75|2603.25|2602.5|2645|2644.25|2555.25|2554.75|5494684
1287633600000|2010-10-21 04:00:00|2603.5|2602.75|2632.25|2631|2688.5|2688|2603.5|2602.25|5729720
1287720000000|2010-10-22 04:00:00|2648.5|2627|2697.5|2696.75|2714|2712.75|2617.75|2615.75|5184620
1287979200000|2010-10-25 04:00:00|2748.5|2741|2815.25|2814.25|2841.25|2840.25|2741.25|2739.25|11834424
1288065600000|2010-10-26 04:00:00|2807.5|2790.75|2796.25|2796|2820.5|2818|2760|2758.25|5902536
1288152000000|2010-10-27 04:00:00|2863.75|2856.25|2876.25|2875.25|2898.75|2898.5|2801.5|2801.25|8730304
1288238400000|2010-10-28 04:00:00|2903.75|2887.75|2876|2875.25|2903.75|2894|2814.5|2813.25|4966752
1288324800000|2010-10-29 04:00:00|2871.25|2871.25|2901.75|2901.75|2925|2925|2857.5|2857.5|6101508
1288584000000|2010-11-01 04:00:00|2897.25|2894.75|2845|2844|2898|2896.25|2820.75|2816.5|557828
1288670400000|2010-11-02 04:00:00|2858|2856.75|2884.75|2884.5|2899.75|2899.5|2827.25|2828.25|387752
1288756800000|2010-11-03 04:00:00|2896.75|2894.75|2910.75|2910.5|2921.5|2921.5|2843.25|2842.25|421424
1288843200000|2010-11-04 04:00:00|2958|2938.75|2849.5|2848|2984.5|2981.5|2840|2839.75|10084244
1288929600000|2010-11-05 04:00:00|2873.5|2868|2828|2826.75|2878.5|2877.25|2811.75|2810.75|6351444
1289192400000|2010-11-08 05:00:00|2838|2825.75|2864.25|2864|2909.75|2909|2813.5|2812.5|6471776
1289278800000|2010-11-09 05:00:00|2855|2848.25|2870|2869.5|2882|2881.25|2818.5|2818.25|7337496
1289365200000|2010-11-10 05:00:00|2875|2870|2945.75|2945.25|2952.5|2951.5|2862.25|2860.75|8106272
1289451600000|2010-11-11 05:00:00|2882.75|2880.75|2917.75|2917.5|2952.25|2952|2840.5|2838.5|6894064
1289538000000|2010-11-12 05:00:00|2900|2892|2875|2873|2954|2953.75|2867.25|2865.75|5539256
1289797200000|2010-11-15 05:00:00|2890|2882.5|2840.5|2840|2901|2900|2833|2832.75|5915836
1289883600000|2010-11-16 05:00:00|2815.75|2812.75|2774.25|2773.75|2840.75|2839.5|2732.5|2730|6851512
1289970000000|2010-11-17 05:00:00|2780.25|2776.25|2754.5|2754|2817.5|2815.75|2738|2737.5|6546460
1290056400000|2010-11-18 05:00:00|2833.25|2825.25|2897.75|2895|2913|2912.75|2819.75|2818.25|11572120
1290142800000|2010-11-19 05:00:00|3161.75|3161.5|3423.25|3422.25|3432.75|3432.5|3161.75|3161.5|47474444
1290402000000|2010-11-22 05:00:00|3386.75|3382.25|3500|3498.5|3505|3504.5|3383|3382|17421448
1290488400000|2010-11-23 05:00:00|3435.75|3430.5|3562.5|3561|3574|3573.25|3435.75|3430.25|20514804
1290574800000|2010-11-24 05:00:00|3547|3535.75|3630.5|3630|3636|3635|3516.25|3516|14077136
1290747600000|2010-11-26 05:00:00|3564.5|3561.25|3641.25|3638.75|3661.5|3660.5|3564.5|3557|4990924
1291006800000|2010-11-29 05:00:00|3604|3602|3599|3598.75|3652|3648.5|3567|3565.75|10401324
1291093200000|2010-11-30 05:00:00|3558|3549.25|3505.5|3504.25|3604|3602.25|3496|3495|14301440
1291179600000|2010-12-01 05:00:00|3553.25|3551.25|3597.75|3596.75|3624.5|3622.5|3550|3548.25|8747432
1291266000000|2010-12-02 05:00:00|3613.25|3603.25|3576|3575.5|3637.25|3635.75|3559|3558.75|8922428
1291352400000|2010-12-03 05:00:00|3552|3549|3569.75|3568.5|3606|3604.75|3550.25|3549|6895244
1291611600000|2010-12-06 05:00:00|3602.5|3590.5|3630.5|3628.75|3641.5|3640.75|3528|3527.75|8445916
1291698000000|2010-12-07 05:00:00|3725|3722.25|3632.75|3631|3742.75|3741.5|3628|3627.5|11848544
1291784400000|2010-12-08 05:00:00|3729.25|3727.25|3762.5|3761|3766|3765.75|3650.25|3650|13134860
1291870800000|2010-12-09 05:00:00|3781.5|3773.5|3713.25|3713.25|3781.5|3777.5|3682.5|3681.75|9671524
1291957200000|2010-12-10 05:00:00|3715.25|3712.75|3716.75|3715.5|3750|3749.25|3671.75|3670.5|7170916
1292216400000|2010-12-13 05:00:00|3739.75|3731.25|3599.5|3599.25|3749.25|3748.5|3595|3594.25|9061784
1292302800000|2010-12-14 05:00:00|3618.75|3606.5|3410|3409.25|3618.75|3609.5|3400.5|3400|17713168
1292389200000|2010-12-15 05:00:00|3392.25|3388|3394|3393.25|3446.25|3444.75|3353|3351|11507220
1292475600000|2010-12-16 05:00:00|3412|3406.75|3441.75|3440.75|3464.5|3463|3382|3381.25|6857372
1292562000000|2010-12-17 05:00:00|3454.25|3449.5|3414.25|3413.25|3471.5|3468.5|3410.25|3409.75|6675420
1292821200000|2010-12-20 05:00:00|3424.25|3413.25|3355|3354.5|3425|3417|3301|3300.25|8408496
1292907600000|2010-12-21 05:00:00|3385|3376.5|3477.75|3477|3499.75|3498.25|3379.75|3376.5|8733332
1292994000000|2010-12-22 05:00:00|3470|3458.25|3390.5|3390|3470|3469.25|3382.5|3381|6854888
1293080400000|2010-12-23 05:00:00|3380.5|3375|3385.5|3383.75|3397.25|3396|3328.25|3327.75|6532600
1293426000000|2010-12-27 05:00:00|3383.75|3381|3356.25|3353|3385|3383.75|3313.75|3312.5|4782336
1293512400000|2010-12-28 05:00:00|3370|3346.5|3332.5|3330.5|3372.75|3368.75|3310.75|3307.75|3239212
1293598800000|2010-12-29 05:00:00|3346.75|3326.5|3323|3322.25|3359.5|3359.25|3309|3308|4284344
1293685200000|2010-12-30 05:00:00|3321.5|3317.5|3308|3306.5|3335|3333.75|3291.75|3291|3282600
1293771600000|2010-12-31 05:00:00|3299.25|3283.5|3302.25|3300.75|3304.5|3303|3241.75|3241.5|6257952
1294030800000|2011-01-03 05:00:00|3339.5|3328.25|3412.25|3410|3453.5|3452.75|3330.75|3325.5|8318796
1294117200000|2011-01-04 05:00:00|3467.25|3461.25|3390.25|3389.75|3467.25|3461.25|3336.25|3335|6480484
1294203600000|2011-01-05 05:00:00|3424.5|3410|3554.75|3554.75|3555.75|3555|3393.5|3387.5|10964728
1294290000000|2011-01-06 05:00:00|3611|3604|3582.25|3581.75|3617.25|3615.25|3536.5|3534.75|8177944
1294376400000|2011-01-07 05:00:00|3587.5|3578|3555.25|3554|3587.5|3581.75|3464.25|3462.5|6688732
1294635600000|2011-01-10 05:00:00|3526.5|3512.75|3565.25|3564.25|3580|3579.75|3500.75|3500.25|4764496
1294722000000|2011-01-11 05:00:00|3599.25|3593|3529.75|3528.5|3599.25|3594.75|3503|3501.5|4608752
1294808400000|2011-01-12 05:00:00|3584.5|3570|3540.25|3539.75|3585|3570|3506|3505|4275708
1294894800000|2011-01-13 05:00:00|3550|3540|3599.25|3597|3632|3631.75|3518.75|3517.25|7415800
1294981200000|2011-01-14 05:00:00|3592.5|3563.75|3661|3660.25|3665.5|3665|3572.5|3563.75|5529316
1295326800000|2011-01-18 05:00:00|3634.5|3624|3610.25|3609.75|3643|3638.5|3568.75|3567.75|5986140
1295413200000|2011-01-19 05:00:00|3621.25|3610.25|3522.5|3521.75|3621.25|3617.25|3471.25|3470.25|6836872
1295499600000|2011-01-20 05:00:00|3334.5|3330.25|3296.25|3295|3394.5|3391.25|3225.25|3225|15368176
1295586000000|2011-01-21 05:00:00|3321|3311.25|3307.25|3306.25|3384.75|3383|3300.25|3300|7342156
1295845200000|2011-01-24 05:00:00|3210.75|3205.75|3196.5|3196|3264.75|3263.75|3164.5|3162.5|12743164
1295931600000|2011-01-25 05:00:00|3142.75|3142.5|3100.25|3099.5|3185.5|3183.75|3052.25|3050.75|14013328
1296018000000|2011-01-26 05:00:00|3183.5|3178.5|3203.5|3202.75|3227|3226.25|3165.5|3156.25|8279220
1296104400000|2011-01-27 05:00:00|3233.25|3233|3210.5|3208.75|3275|3274.75|3186.5|3185.75|6065648
1296190800000|2011-01-28 05:00:00|3256.25|3250|3289.5|3289.25|3350|3348|3236.75|3234.25|12939768
1296450000000|2011-01-31 05:00:00|3300.5|3291.25|3228.25|3228.25|3311.25|3309.5|3211|3210|7242392
1296536400000|2011-02-01 05:00:00|3253.25|3251.25|3288|3287.75|3326.25|3325.25|3201.5|3200|6537880
1296622800000|2011-02-02 05:00:00|3300|3284.5|3375.75|3374.75|3424.25|3423.75|3289.75|3284.5|8010800
1296709200000|2011-02-03 05:00:00|3383.75|3370.5|3353.75|3353.5|3412|3411.5|3322.75|3322.5|6420548
1296795600000|2011-02-04 05:00:00|3382.25|3359|3447.75|3444.75|3467.75|3467.25|3359|3353.5|7009760
1297054800000|2011-02-07 05:00:00|3458.25|3451.25|3424.5|3422|3467.25|3465.75|3407|3404.25|7203044
1297141200000|2011-02-08 05:00:00|3428.25|3417.25|3406.25|3406|3446.75|3441|3368.75|3368.25|6237616
1297227600000|2011-02-09 05:00:00|3396.5|3388.25|3361.25|3361|3407.5|3405.5|3333.25|3331.25|4591092
1297314000000|2011-02-10 05:00:00|3330.25|3322.5|3448.75|3448.5|3459|3458.75|3308.5|3306.25|6755232
1297400400000|2011-02-11 05:00:00|3444.25|3432|3538.75|3538|3551.5|3551|3405.25|3402.25|6515072
1297659600000|2011-02-14 05:00:00|3532|3528|3555.25|3555|3606.75|3606|3525.25|3525.25|5804892
1297746000000|2011-02-15 05:00:00|3628|3627.5|3561.25|3561|3662.5|3661.75|3542.25|3537.75|7752812
1297832400000|2011-02-16 05:00:00|3569.5|3561.25|3568|3567.75|3590|3587.5|3539.25|3538.5|4564812
1297918800000|2011-02-17 05:00:00|3557|3550.5|3523.5|3523.25|3563.75|3561.5|3506.5|3505|6497452
1298005200000|2011-02-18 05:00:00|3543.75|3537.5|3577|3575.5|3586.25|3585.5|3516.5|3515|5788176
1298350800000|2011-02-22 05:00:00|3521.25|3517.25|3418.75|3418.5|3542.5|3540.75|3383.25|3380.5|43260632
1298437200000|2011-02-23 05:00:00|3416.25|3407.25|3337.5|3336.25|3467.25|3464|3260|3258.5|45801212
1298523600000|2011-02-24 05:00:00|3367|3357.75|3354.75|3353.5|3404.25|3404|3305.25|3301.5|43769692
1298610000000|2011-02-25 05:00:00|3658.75|3646.75|3469.5|3469.25|3700|3699.5|3432.75|3431.25|90611240
1298869200000|2011-02-28 05:00:00|3421.5|3418.75|3307|3306.75|3435|3433.75|3209.5|3207.5|26139568
1298955600000|2011-03-01 05:00:00|3322|3316|3201.25|3201|3324|3316|3181.25|3181|17360288
1299042000000|2011-03-02 05:00:00|3220|3205|3200|3199.75|3306.25|3305|3176|3175|15105120
1299128400000|2011-03-03 05:00:00|3255|3247.75|3251|3250.75|3292.25|3290.25|3204.5|3202|12843044
1299214800000|2011-03-04 05:00:00|3287.5|3283|3248.75|3248.5|3298.75|3296.5|3209|3208.25|15394636
1299474000000|2011-03-07 05:00:00|3224.5|3218.75|3199.75|3199|3274.5|3271|3133.75|3132.75|14260636
1299560400000|2011-03-08 05:00:00|3195.25|3173.75|3181.75|3181.5|3229.25|3228.5|3159|3155|9134480
1299646800000|2011-03-09 05:00:00|3169|3163|3192.5|3192.25|3202.25|3201|3129.5|3128.5|8570580
1299733200000|2011-03-10 05:00:00|3146.75|3129.25|3180.5|3180.25|3198.5|3197.75|3093.75|3092.5|12378856
1299819600000|2011-03-11 05:00:00|3137.25|3122.5|3196.5|3195.25|3234|3231.75|3131.25|3114.25|7831960
1300075200000|2011-03-14 04:00:00|3159.5|3155.5|3125|3124.75|3208.25|3206.75|3104.5|3104.25|11297116
1300161600000|2011-03-15 04:00:00|3020|3013.75|3139.25|3139|3169.5|3167|3006.25|3006|10937620
1300248000000|2011-03-16 04:00:00|3140.75|3128.75|3107.25|3105.25|3207|3206|3080.25|3078.75|16299136
1300334400000|2011-03-17 04:00:00|3148.5|3147.5|3057|3056.75|3156.25|3155.5|3054.5|3052.25|11363420
1300420800000|2011-03-18 04:00:00|3104|3097.5|2999.5|2999.25|3104.25|3102.5|2941.75|2940.5|18021372
1300680000000|2011-03-21 04:00:00|3025|3016|3110|3109.75|3153.75|3153.25|2974|2972.5|12487520
1300766400000|2011-03-22 04:00:00|3097.25|3091|3035|3034|3109.25|3103.75|3019.5|3018.5|10770768
1300852800000|2011-03-23 04:00:00|3033.75|3018|3053|3052.75|3071.5|3070|2976|2975|9863532
1300939200000|2011-03-24 04:00:00|3147|3142.5|3231.5|3231.25|3235|3234|3115.75|3115|16705940
1301025600000|2011-03-25 04:00:00|3232.75|3227.25|3187.5|3187.25|3256|3255.75|3182.25|3180.75|10516380
1301284800000|2011-03-28 04:00:00|3203|3187.75|3201.5|3201.25|3223|3222|3144|3141.25|6264276
1301371200000|2011-03-29 04:00:00|3193.75|3177.75|3183.25|3182.75|3236.25|3235|3153.25|3152.75|8161324
1301457600000|2011-03-30 04:00:00|3194.75|3190.5|3363|3362.75|3369.5|3369|3188|3185.25|16144116
1301544000000|2011-03-31 04:00:00|3317.25|3313|3341.5|3341|3349.5|3348.25|3293|3292|9990912
1301630400000|2011-04-01 04:00:00|3361|3348.75|3351.5|3351.25|3418.5|3416.5|3333|3332|11198468
1301889600000|2011-04-04 04:00:00|3369.5|3362.5|3352.5|3352.25|3371.75|3369.5|3303.25|3302|5753104
1301976000000|2011-04-05 04:00:00|3328.5|3314.25|3346.75|3346|3359.5|3358.75|3286.5|3286.25|8138456
1302062400000|2011-04-06 04:00:00|3354.5|3342.5|3288|3286.75|3374.25|3370.5|3235|3234.5|9512472
1302148800000|2011-04-07 04:00:00|3335.75|3333.75|3349|3347.75|3367.5|3366.75|3300.25|3300|9513284
1302235200000|2011-04-08 04:00:00|3367.5|3360.25|3366|3365|3394.25|3393|3337.75|3337.5|7230708
1302494400000|2011-04-11 04:00:00|3375.5|3350.25|3367|3366.75|3427.25|3427|3350.25|3350|8552672
1302580800000|2011-04-12 04:00:00|3327.5|3316.25|3319.75|3319.5|3337.5|3335.25|3270.5|3270|9630064
1302667200000|2011-04-13 04:00:00|3355.5|3351.75|3358|3357.5|3380|3378.5|3320.75|3320.25|7609904
1302753600000|2011-04-14 04:00:00|3333.25|3327.75|3325.25|3325|3360|3359.5|3300.25|3300|6823088
1302840000000|2011-04-15 04:00:00|3343.25|3325.25|3342.75|3342.5|3357|3356.25|3289.5|3288.75|7328288
1303099200000|2011-04-18 04:00:00|3312|3291.25|3302.75|3302|3325|3323.25|3264|3263.75|8005080
1303185600000|2011-04-19 04:00:00|3314|3296|3262.25|3262|3314.5|3311.5|3206.5|3205|10197276
1303272000000|2011-04-20 04:00:00|3375|3371|3554.25|3554|3561.5|3561|3355.75|3351.5|21456880
1303358400000|2011-04-21 04:00:00|3532.5|3512.5|3496.5|3496.25|3550|3547.75|3476.75|3475|8893516
1303704000000|2011-04-25 04:00:00|3499.75|3494|3471.75|3470.25|3499.75|3495|3442.75|3442.25|6616172
1303790400000|2011-04-26 04:00:00|3485.75|3476.25|3440.5|3440.25|3513.25|3513|3406.75|3405|6932240
1303876800000|2011-04-27 04:00:00|3432.75|3418|3473.5|3473.25|3481.25|3480.5|3347|3344.25|7175520
1303963200000|2011-04-28 04:00:00|3452.75|3435|3443|3442.75|3475|3470.5|3380.5|3378.75|6405832
1304049600000|2011-04-29 04:00:00|3456.5|3431.5|3462.5|3462|3487.5|3486|3406.75|3406.5|5014636
1304308800000|2011-05-02 04:00:00|3490.75|3487.5|3404.25|3403.5|3495.5|3491.25|3389|3387.5|6282076
1304395200000|2011-05-03 04:00:00|3421.5|3399.75|3341.5|3341.25|3421.5|3405.5|3294.5|3294.25|7239852
1304481600000|2011-05-04 04:00:00|3331|3324|3290.5|3290.25|3338.25|3337.25|3229.5|3228.5|8120988
1304568000000|2011-05-05 04:00:00|3264|3246.75|3272.75|3272.5|3322.25|3319.5|3250.25|3246.75|6477684
1304654400000|2011-05-06 04:00:00|3344|3337|3310.5|3310.25|3368.75|3366.25|3267|3263.75|6509780
1304913600000|2011-05-09 04:00:00|3328|3306.5|3317|3316.75|3334.75|3333|3269.25|3265.25|3598560
1305000000000|2011-05-10 04:00:00|3353.25|3320.25|3384.25|3383.75|3390.75|3389.75|3321.25|3317.75|4846192
1305086400000|2011-05-11 04:00:00|3396.75|3389|3358.5|3358.25|3424.75|3423|3327|3325|4631996
1305172800000|2011-05-12 04:00:00|3373.25|3348.25|3386|3385.75|3400|3399.25|3296|3292|4709332
1305259200000|2011-05-13 04:00:00|3399.25|3388|3373.75|3373.25|3440.5|3438.25|3368|3366.25|5364548
1305518400000|2011-05-16 04:00:00|3327.5|3316.5|3221.25|3219.75|3347.25|3346.5|3201|3200.25|10327304
1305604800000|2011-05-17 04:00:00|3223.25|3216.25|3252|3251.75|3270.75|3268.25|3181.75|3181.25|11446940
1305691200000|2011-05-18 04:00:00|3269.25|3262|3354.25|3352.75|3372.5|3370|3252.75|3252.5|10179680
1305777600000|2011-05-19 04:00:00|3399.25|3390.5|3396.25|3395.5|3435.75|3435|3340|3338.75|12232664
1305864000000|2011-05-20 04:00:00|3637|3633.25|3665.5|3665.25|3743|3742.5|3612.5|3610.25|39518640
1306123200000|2011-05-23 04:00:00|3612.5|3608|3629.75|3629.5|3669.5|3668.75|3582|3580.75|14547080
1306209600000|2011-05-24 04:00:00|3694.75|3690|3764.5|3764.25|3808.75|3806.75|3690.25|3690|21650044
1306296000000|2011-05-25 04:00:00|3711.25|3709|3774.5|3774.25|3797.5|3794.5|3708.75|3708|10919464
1306382400000|2011-05-26 04:00:00|3730|3720.5|3839|3837.5|3849.75|3848.75|3729.5|3720.5|10749972
1306468800000|2011-05-27 04:00:00|3825|3819.75|3782.5|3781.75|3831.25|3830.5|3775.5|3775.25|9693332
1306814400000|2011-05-31 04:00:00|3802|3782.5|3803.5|3802.5|3805.75|3805.25|3728.5|3727.75|7420440
1306900800000|2011-06-01 04:00:00|3766.75|3751.25|3644.25|3644|3802.25|3799.75|3630.25|3630|12451008
1306987200000|2011-06-02 04:00:00|3641|3634.5|3707.5|3707|3727.5|3726|3631|3626.5|7184848
1307073600000|2011-06-03 04:00:00|3607|3602.75|3624.5|3624.25|3674.5|3670.5|3596.75|3593.75|6653224
1307332800000|2011-06-06 04:00:00|3611.75|3600.5|3568|3567.25|3634.5|3632.25|3550.25|3548.75|6975332
1307419200000|2011-06-07 04:00:00|3586.5|3576.75|3554|3553.75|3594.5|3593|3524.25|3522.75|7164484
1307505600000|2011-06-08 04:00:00|3558.25|3539.25|3506|3505.5|3561.75|3560|3465|3462.5|7524128
1307592000000|2011-06-09 04:00:00|3547.75|3543.5|3546.5|3545.75|3568.75|3568.5|3502.25|3500|7147064
1307678400000|2011-06-10 04:00:00|3549|3526.5|3508|3507.5|3587.25|3584.75|3485|3484|6680824
1307937600000|2011-06-13 04:00:00|3523.75|3507.5|3429.5|3428.25|3524.25|3521|3419.75|3419.5|8515668
1308024000000|2011-06-14 04:00:00|3498.75|3473.25|3516.5|3515.5|3558|3556.75|3456.25|3452.75|8687032
1308110400000|2011-06-15 04:00:00|3475|3466.75|3487.5|3486.75|3535|3534.25|3437.5|3434.75|11715292
1308196800000|2011-06-16 04:00:00|3484.25|3477.25|3430.25|3430|3512.5|3510|3368.25|3367|9650296
1308283200000|2011-06-17 04:00:00|3478.75|3470.25|3490.25|3489.75|3509.75|3508.5|3456.5|3454.5|10566144
1308542400000|2011-06-20 04:00:00|3493.75|3484.25|3482.5|3482.25|3509.5|3508.25|3466|3462.5|5015984
1308628800000|2011-06-21 04:00:00|3504.75|3501.25|3596|3595.75|3607.5|3606.75|3492|3490.75|8506860
1308715200000|2011-06-22 04:00:00|3579.75|3573.25|3557.5|3555.25|3619.25|3615|3528.25|3526.75|7282748
1308801600000|2011-06-23 04:00:00|3511.25|3503.75|3616|3613|3621.25|3620.25|3503.5|3501.25|7306440
1308888000000|2011-06-24 04:00:00|3606|3602.25|3572.25|3570.5|3640.5|3637.25|3536.75|3536.5|7543940
1309147200000|2011-06-27 04:00:00|3557|3545.5|3625.75|3625.5|3642.25|3641.25|3526.75|3525.25|5324020
1309233600000|2011-06-28 04:00:00|3630.75|3627.5|3683.5|3682|3700|3699.75|3623|3620.5|5511156
1309320000000|2011-06-29 04:00:00|3697.25|3676.75|3655.5|3655|3697.5|3686.75|3628.25|3628|4755256
1309406400000|2011-06-30 04:00:00|3678.75|3671.75|3725.25|3725|3740.25|3739.75|3673|3671.75|6460872
1309492800000|2011-07-01 04:00:00|3735|3723.25|3734|3733.25|3763|3763|3683|3682.5|5955812
1309752000000|2011-07-04 04:00:00|||||||||1157472
1309838400000|2011-07-05 04:00:00|3741.75|3728.25|3851.75|3850.75|3856.75|3856.25|3712.75|3709.75|7912724
1309924800000|2011-07-06 04:00:00|3843.5|3837|3906.25|3905|3911.5|3911|3799.75|3799.25|9775956
1310011200000|2011-07-07 04:00:00|3937.25|3931|3953.75|3952.75|4000|3999.5|3932.25|3930.5|9356024
1310097600000|2011-07-08 04:00:00|3861.25|3856|3916.75|3915|3924.5|3923.75|3852|3850|6624120
1310356800000|2011-07-11 04:00:00|3872.5|3856.5|3810.5|3810|3909|3907|3793.5|3792|7273248
1310443200000|2011-07-12 04:00:00|3831.25|3825.5|3770.5|3770.25|3837|3836.75|3763|3762.5|5163384
1310529600000|2011-07-13 04:00:00|3816|3806.25|3820|3819.75|3864.5|3863.5|3812.5|3806.25|5038548
1310616000000|2011-07-14 04:00:00|3823|3814.75|3763.75|3763.25|3868.5|3866.75|3750.75|3750.5|6027096
1310702400000|2011-07-15 04:00:00|3795.75|3788.75|3859.25|3859|3863|3862.75|3779.5|3775.25|5892376
1310961600000|2011-07-18 04:00:00|3852.5|3840|3815.5|3815.25|3852.5|3848.5|3774.75|3772.25|4071544
1311048000000|2011-07-19 04:00:00|3845.5|3842|3980.75|3980.5|4003.5|4002.5|3845|3837.5|7817528
1311134400000|2011-07-20 04:00:00|3994.75|3986.5|3872.75|3872.5|3994.75|3990|3834.5|3833.5|7299816
1311220800000|2011-07-21 04:00:00|3847.5|3844|3679.25|3678.5|3871.25|3860.5|3657|3656.5|13018548
1311307200000|2011-07-22 04:00:00|3704.5|3701|3759.25|3757.75|3798.5|3798|3682.25|3680|7836112
1311566400000|2011-07-25 04:00:00|3724.75|3711.75|3740.75|3740.5|3792|3791|3718.5|3711|4841220
1311652800000|2011-07-26 04:00:00|3765.25|3749.75|3793.5|3793.25|3815.5|3815|3701.75|3700.75|6770472
1311739200000|2011-07-27 04:00:00|3792.5|3770|3635.5|3635.25|3792.75|3777|3626.75|3625.25|8700628
1311825600000|2011-07-28 04:00:00|3658.25|3646|3651.25|3651|3689.75|3689.5|3609.5|3606.25|7770256
1311912000000|2011-07-29 04:00:00|3634.25|3600|3624.75|3623.75|3651.25|3647.5|3541.25|3539.25|6579940
1312171200000|2011-08-01 04:00:00|3724.5|3700.75|3641|3640.75|3724.5|3723.25|3564|3562.5|6967656
1312257600000|2011-08-02 04:00:00|3634.5|3611.5|3583.75|3582.5|3714.75|3712|3580.75|3579.5|7090100
1312344000000|2011-08-03 04:00:00|3636.25|3629.25|3597.25|3597|3658.5|3656.25|3429.5|3427.5|10095208
1312430400000|2011-08-04 04:00:00|3568.75|3563|3387.5|3387.25|3575|3569.5|3381|3380|10541740
1312516800000|2011-08-05 04:00:00|3482|3481.5|3391|3390.75|3510|3509.75|3250.25|3249.25|12498812
1312776000000|2011-08-08 04:00:00|3306.25|3297.5|3129.75|3129.5|3348.75|3342.75|3100.75|3100.75|12856156
1312862400000|2011-08-09 04:00:00|3197.25|3175.5|3314|3313.25|3315.25|3314.75|3085.75|3080.5|12818320
1312948800000|2011-08-10 04:00:00|3243.75|3237.5|3203.5|3203.25|3308.5|3305.75|3178.75|3177.75|11158976
1313035200000|2011-08-11 04:00:00|3258.5|3240.5|3363.75|3363.5|3413.75|3413.5|3205|3203.5|8737104
1313121600000|2011-08-12 04:00:00|3416.5|3393.5|3351.75|3351.5|3416.5|3406.5|3324.75|3324.5|8143336
1313380800000|2011-08-15 04:00:00|3419.75|3397.5|3432.5|3432.25|3448.25|3446|3353.25|3351.75|6881044
1313467200000|2011-08-16 04:00:00|3444|3438.75|3329.25|3329|3459.5|3457.5|3251.25|3250|12114044
1313553600000|2011-08-17 04:00:00|3323.75|3312.75|3160.5|3160.25|3343.75|3343|3098.5|3097|17773468
1313640000000|2011-08-18 04:00:00|3079.75|3071.5|2850.5|2850.25|3079.75|3074.5|2815.75|2815.5|25680664
1313726400000|2011-08-19 04:00:00|2949|2942.75|2775|2774.75|3096.25|3095.75|2769.5|2768.5|36345920
1313985600000|2011-08-22 04:00:00|2862.25|2855.5|2769.75|2769.25|2909|2903.25|2730.25|2730|18437548
1314072000000|2011-08-23 04:00:00|2821.75|2810.75|2966.25|2965.5|2967.5|2966.75|2780.5|2777.75|13671428
1314158400000|2011-08-24 04:00:00|2947.25|2943|2911.25|2910.75|2962.5|2961.75|2865.75|2862.75|14011800
1314244800000|2011-08-25 04:00:00|2891.25|2877.25|2809.75|2809.5|2936.5|2931.5|2791|2789.25|10957012
1314331200000|2011-08-26 04:00:00|2789.75|2775.5|2936.5|2934.25|2949|2947.5|2779.25|2775.5|12424816
1314590400000|2011-08-29 04:00:00|2969.75|2962.5|3167|3164.25|3179.75|3179.5|2956.75|2956.25|15640408
1314676800000|2011-08-30 04:00:00|3125|3116.75|3085|3084.25|3134.25|3131.25|3009.75|3008|13997652
1314763200000|2011-08-31 04:00:00|3149.25|3145|3216.75|3214.75|3250|3249.5|3141.5|3135.75|18402832
1314849600000|2011-09-01 04:00:00|3221.25|3208.25|3174.75|3174.5|3252.25|3250.75|3172.5|3161|11098764
1314936000000|2011-09-02 04:00:00|3110|3090.5|3089.25|3088.75|3139|3135.25|3040.25|3037.75|11013732
1315281600000|2011-09-06 04:00:00|2991|2988.25|3026.25|3024.75|3050|3049|2918.75|2918|13918016
1315368000000|2011-09-07 04:00:00|3116|3108.5|3136.25|3135|3154.75|3154|3063|3062.5|7789876
1315454400000|2011-09-08 04:00:00|3115.25|3105.5|3120.5|3119.75|3183.5|3181.5|3099|3097.25|8370092
1315540800000|2011-09-09 04:00:00|3095|3077.75|3080.25|3079.75|3133.75|3131.5|3053.25|3050.25|12222548
1315800000000|2011-09-12 04:00:00|3033.25|3014.75|3090.75|3090.5|3100|3098.25|2994.5|2992.75|9048440
1315886400000|2011-09-13 04:00:00|3102.75|3089.5|3162.5|3161.25|3175|3174|3059.5|3057.75|8414428
1315972800000|2011-09-14 04:00:00|3173.75|3161.75|3256|3255.75|3304.25|3304|3121.25|3116.5|10372636
1316059200000|2011-09-15 04:00:00|3270.75|3257.75|3306.75|3306.5|3345|3343.75|3232.5|3229.5|11613060
1316145600000|2011-09-16 04:00:00|3319.25|3312.25|3414.5|3413.75|3415.75|3415.25|3310.5|3310|14055992
1316404800000|2011-09-19 04:00:00|3345|3333|3400.25|3400|3424.75|3424.25|3303.75|3301.25|9573132
1316491200000|2011-09-20 04:00:00|3386|3379|3213|3212.25|3399.75|3397.25|3200|3199.5|13931032
1316577600000|2011-09-21 04:00:00|3247.25|3240.25|3165|3164.5|3306.25|3296|3139|3138.25|13470856
1316664000000|2011-09-22 04:00:00|3011.5|3000.75|2935.5|2933.75|3017.5|3008|2869.25|2867.5|17879912
1316750400000|2011-09-23 04:00:00|2941.25|2923.5|3006.25|3006|3021.75|3019|2931.25|2923.5|9885056
1317009600000|2011-09-26 04:00:00|3050|3012.5|3026.5|3026|3050|3035.75|2864|2861|13098852
1317096000000|2011-09-27 04:00:00|3111.5|3100.25|3120|3118.75|3181.75|3181.25|3102|3100|10671092
1317182400000|2011-09-28 04:00:00|3122.75|3108.5|3019.25|3018.75|3147.5|3142.75|3010|3009.5|8846644
1317268800000|2011-09-29 04:00:00|3118.5|3097|2987.5|2987.25|3118.5|3110.75|2903.75|2900.75|9351492
1317355200000|2011-09-30 04:00:00|2900|2889.75|2858|2857|2958.5|2958|2832|2826.25|11164576
1317614400000|2011-10-03 04:00:00|2824.5|2815|2797.75|2797.5|2887.5|2887|2792|2787.5|9790944
1317700800000|2011-10-04 04:00:00|2743.75|2730.5|2938.25|2938|2950|2948.25|2732|2730.5|12619548
1317787200000|2011-10-05 04:00:00|2880|2874|2930.5|2928|2950|2949.25|2826.5|2825|12590852
1317873600000|2011-10-06 04:00:00|2931.25|2927.5|3050|3049.75|3067.25|3065.75|2902|2895|12549968
1317960000000|2011-10-07 04:00:00|3063.5|3043.5|3022.5|3022|3086.75|3084.5|3000.5|2999|8218844
1318219200000|2011-10-10 04:00:00|3075|3072.75|3142.75|3142.5|3158.75|3157|3075|3065.5|7784592
1318305600000|2011-10-11 04:00:00|3102|3077.25|3192.75|3192.5|3250|3249.25|3090|3077.25|8764284
1318392000000|2011-10-12 04:00:00|3208.75|3193|3182.25|3181.75|3281.5|3279.75|3178.75|3176.25|8476900
1318478400000|2011-10-13 04:00:00|3165.5|3150.75|3236.5|3236|3249|3248.25|3165.5|3150.75|6166736
1318564800000|2011-10-14 04:00:00|3300|3287.75|3293.5|3293.25|3312.25|3309.5|3229|3227.25|7381412
1318824000000|2011-10-17 04:00:00|3244.5|3224.5|3167.5|3167|3291.75|3290.5|3157.75|3157.25|6629416
1318910400000|2011-10-18 04:00:00|3167|3141.75|3238.5|3237|3271.75|3268.75|3075.25|3073.5|8733264
1318996800000|2011-10-19 04:00:00|3234.75|3214|3184.5|3184|3290.5|3289|3169.25|3167|7418104
1319083200000|2011-10-20 04:00:00|3170|3154.5|3193|3192.75|3237|3235.75|3115.75|3114|5913060
1319169600000|2011-10-21 04:00:00|3245.5|3228|3230.75|3230.25|3245.5|3245.25|3169.25|3167|5714056
1319428800000|2011-10-24 04:00:00|3183.75|3163|3312.25|3311.25|3325|3323.25|3178.25|3163|7667728
1319515200000|2011-10-25 04:00:00|3276.75|3254.5|3241.5|3241.25|3297.5|3295|3220.75|3214.75|7223268
1319601600000|2011-10-26 04:00:00|3253.5|3241|3090|3089.75|3253.5|3250.25|3010.25|3006|20487312
1319688000000|2011-10-27 04:00:00|3207.75|3191.25|3336|3335.75|3373.5|3372.75|3181.25|3176.25|21049964
1319774400000|2011-10-28 04:00:00|3294.25|3276.5|3475.75|3475.5|3493.75|3492.5|3283.5|3275.75|14097224
1320033600000|2011-10-31 04:00:00|3383.25|3365|3336|3335.75|3423.75|3422.5|3336|3335.25|6664536
1320120000000|2011-11-01 04:00:00|3248.75|3230|3259.5|3259.25|3296|3294.25|3170.5|3167.5|12159052
1320206400000|2011-11-02 04:00:00|3323|3309.5|3243.5|3243.25|3323|3311.75|3195.25|3193.5|8233000
1320292800000|2011-11-03 04:00:00|3299.75|3283.5|3325.75|3322.75|3336.25|3334.25|3212.75|3209.25|7525044
1320379200000|2011-11-04 04:00:00|3312.5|3300.5|3283.75|3281.75|3323.75|3320.25|3251.25|3250|4829600
1320642000000|2011-11-07 05:00:00|3274.5|3269.5|3334.5|3334|3367.25|3366.75|3252.5|3251|6823036
1320728400000|2011-11-08 05:00:00|3372.25|3363|3351.5|3350.5|3381.75|3374.75|3304.25|3302.75|5886772
1320814800000|2011-11-09 05:00:00|3322|3284|3216.5|3216.25|3334.75|3334|3206.75|3206.5|7918424
1320901200000|2011-11-10 05:00:00|3284.5|3265.25|3197|3196.75|3284.5|3269.75|3130|3126|7277836
1320987600000|2011-11-11 05:00:00|3263.75|3250.25|3248.5|3245.25|3287.5|3286.75|3221.75|3220|6487596
1321246800000|2011-11-14 05:00:00|3350|3341.75|3338|3337.75|3406|3405|3302.75|3301.25|12176032
1321333200000|2011-11-15 05:00:00|3369.25|3360.5|3415|3414.5|3434.25|3434|3327.5|3325.75|9676056
1321419600000|2011-11-16 05:00:00|3400|3385.5|3294|3293.25|3409.5|3407.75|3272|3270.25|10151992
1321506000000|2011-11-17 05:00:00|3361|3337.75|3159|3156.25|3361|3340.5|3112.5|3106.75|17432948
1321592400000|2011-11-18 05:00:00|2987.5|2977.75|2835|2835|2987.5|2981.25|2777.25|2776.75|45596548
1321851600000|2011-11-21 05:00:00|2801|2798.5|2799.5|2795.25|2861.75|2856|2626.75|2625.75|27801444
1321938000000|2011-11-22 05:00:00|2785.5|2779.25|2708.5|2706.75|2815.25|2812.75|2675|2674.75|15526420
1322024400000|2011-11-23 05:00:00|2692|2671.5|2644.75|2644.25|2695|2692.5|2600.25|2599.5|15371264
1322197200000|2011-11-25 05:00:00|2584.75|2581.25|2621|2620.75|2672.5|2670.5|2584.75|2577.75|7071156
1322456400000|2011-11-28 05:00:00|2738.25|2728.25|2778.25|2778|2835|2834.5|2732.75|2728.25|16800836
1322542800000|2011-11-29 05:00:00|2793.25|2777.25|2765.5|2765.25|2821.75|2820|2754.5|2752.75|11928208
1322629200000|2011-11-30 05:00:00|2874.25|2868.5|2956|2955.5|2962.5|2961.25|2849.5|2848.5|15425616
1322715600000|2011-12-01 05:00:00|2899|2898.75|2980|2978.5|2984.5|2984|2899|2887.5|10088500
1322802000000|2011-12-02 05:00:00|2980.5|2966.25|2992.25|2991.25|3016|3013.75|2953|2951.25|9627408
1323061200000|2011-12-05 05:00:00|3077.5|3069.25|3127.5|3127.25|3211.25|3208.25|3057.5|3056|20188796
1323147600000|2011-12-06 05:00:00|3119|3114.75|3083.25|3083|3150|3148|3072.75|3072.5|12185352
1323234000000|2011-12-07 05:00:00|3072.5|3057.75|3065.25|3064.75|3082|3080.5|3017.25|3017|7220728
1323320400000|2011-12-08 05:00:00|3049.25|3036.5|3017.5|3016|3100|3099.75|3008.25|3007.25|7694916
1323406800000|2011-12-09 05:00:00|3023.5|3017.5|3096.25|3094.5|3105.5|3104.75|3001.75|3000|7555456
1323666000000|2011-12-12 05:00:00|2993.25|2969.5|2902.25|2902|3010|3000|2856.25|2856|14313536
1323752400000|2011-12-13 05:00:00|2949|2937.5|2831.25|2831|2965.75|2963.5|2815.75|2813.75|10924664
1323838800000|2011-12-14 05:00:00|2803|2787.75|2708.25|2708|2806.25|2794.75|2684.25|2682.5|14427892
1323925200000|2011-12-15 05:00:00|2776.75|2754.25|2667.75|2667.5|2776.75|2762|2623.25|2622.5|12825964
1324011600000|2011-12-16 05:00:00|2695|2687|2674.5|2674.25|2732.75|2731.75|2668.75|2665.25|11044348
1324270800000|2011-12-19 05:00:00|2688|2676.25|2587.25|2587|2692.25|2689.5|2577.5|2576.5|8736560
1324357200000|2011-12-20 05:00:00|2651|2634|2608|2607.25|2651|2648.5|2559.75|2558.75|13980620
1324443600000|2011-12-21 05:00:00|2497|2491.25|2477|2475.75|2501|2496.75|2353|2352.25|33834336
1324530000000|2011-12-22 05:00:00|2487|2479|2508.75|2508.5|2523.5|2523|2401.25|2401|17631264
1324616400000|2011-12-23 05:00:00|2507|2499.25|2450|2449.25|2528|2524|2434.75|2434.5|9741680
1324962000000|2011-12-27 05:00:00|2457.25|2450|2508.25|2508|2544.75|2543.75|2452.5|2450|15726100
1325048400000|2011-12-28 05:00:00|2509.75|2497.75|2503.5|2502.75|2525|2523|2469.25|2468.5|7924164
1325134800000|2011-12-29 05:00:00|2511.5|2494.5|2553.5|2552.75|2561|2560|2489.5|2487.5|8701668
1325221200000|2011-12-30 05:00:00|2552|2542.5|2538.25|2537.5|2577.75|2577.25|2533|2532.25|7391600
1325566800000|2012-01-03 05:00:00|2614.75|2603|2528.75|2528|2652.75|2649.5|2522.75|2522.5|12370256
1325653200000|2012-01-04 05:00:00|2475|2471.75|2438.25|2438|2492.25|2487.5|2407.25|2406.25|19129332
1325739600000|2012-01-05 05:00:00|2429.25|2422|2469.75|2469.5|2498.75|2498.5|2380|2378.5|13758040
1325826000000|2012-01-06 05:00:00|2472.5|2466.25|2527.25|2527|2531.25|2530.75|2424|2421.25|16424788
1326085200000|2012-01-09 05:00:00|2522|2513.25|2517.75|2517.25|2546|2545.5|2488.25|2488|13191984
1326171600000|2012-01-10 05:00:00|2574.75|2567.5|2619.75|2618.5|2620.5|2620|2542.5|2540.5|16147812
1326258000000|2012-01-11 05:00:00|2640.25|2634.25|2647.75|2647.5|2692.5|2691.25|2625.5|2625.25|12290164
1326344400000|2012-01-12 05:00:00|2639.5|2624.75|2641.75|2640.5|2659.75|2658.75|2612.75|2612.5|6405232
1326430800000|2012-01-13 05:00:00|2630|2606.25|2596.75|2595.75|2630|2621|2568.75|2566.5|7838120
1326776400000|2012-01-17 05:00:00|2625|2605.75|2585.5|2585|2650|2649|2575.25|2572|7257896
1326862800000|2012-01-18 05:00:00|2589.75|2571.25|2695|2694.5|2706.5|2705.75|2558|2556.25|9580184
1326949200000|2012-01-19 05:00:00|2795.75|2788|2863.5|2863.25|2897|2896.75|2789.5|2787.75|19229204
1327035600000|2012-01-20 05:00:00|2837.75|2827.5|2854|2853.75|2882.25|2880|2815.25|2814.75|8921752
1327294800000|2012-01-23 05:00:00|2871|2855.75|2869|2868|2927.5|2927.25|2829.25|2827.5|8519696
1327381200000|2012-01-24 05:00:00|2875|2872.25|2937.25|2936.5|2946|2945.5|2873.75|2865.25|7365500
1327467600000|2012-01-25 05:00:00|2962.75|2962.5|2954.5|2949.5|2966.25|2962.5|2897|2895.75|6488300
1327554000000|2012-01-26 05:00:00|2984.75|2966.5|2905.75|2905.5|2999.25|2998.75|2889|2887.75|6455724
1327640400000|2012-01-27 05:00:00|2882|2875.75|2916.75|2915.5|2952|2950.5|2875|2871.25|5109084
1327899600000|2012-01-30 05:00:00|2897.5|2889.5|2889|2888.75|2933.75|2932.5|2864.5|2863|9867192
1327986000000|2012-01-31 05:00:00|2927.25|2914|2921.25|2920.5|2935|2931.25|2868.5|2866|4879092
1328072400000|2012-02-01 05:00:00|2934.25|2917|2982.25|2982.25|3000|2999|2893.75|2890.25|7171272
1328158800000|2012-02-02 05:00:00|2985.75|2974|2957|2956.5|3011.25|3010|2926.25|2926.25|7683324
1328245200000|2012-02-03 05:00:00|2998|2988.75|3101.75|3101.25|3119.75|3119.5|2996.5|2986.75|10875176
1328504400000|2012-02-06 05:00:00|3080.75|3060|3081.25|3081|3117.5|3116.25|3064.75|3060|5322468
1328590800000|2012-02-07 05:00:00|3080.75|3070.25|3071.5|3071|3097.5|3085.75|3049|3045|5023672
1328677200000|2012-02-08 05:00:00|3092.25|3073.75|3094.5|3094|3098.5|3097.75|3022|3020|5567104
1328763600000|2012-02-09 05:00:00|3087.5|3078.25|3140.5|3140.5|3192.5|3192.25|3082.75|3077.75|8974216
1328850000000|2012-02-10 05:00:00|3211|3192.5|3210.5|3209.75|3252.5|3252.25|3174.5|3173|15813524
1329109200000|2012-02-13 05:00:00|3247.5|3235.75|3304.25|3304|3333.75|3332.5|3238.25|3231|17174488
1329195600000|2012-02-14 05:00:00|3311.25|3302.5|3291|3290.75|3369.5|3367|3247.75|3247.5|9679532
1329282000000|2012-02-15 05:00:00|3312|3300|3265.25|3264.25|3339.5|3337.5|3250|3248.25|9021972
1329368400000|2012-02-16 05:00:00|3287.5|3271|3291.75|3291.5|3300|3299.5|3223.75|3221.75|9633808
1329454800000|2012-02-17 05:00:00|3325|3308.25|3229.25|3228.5|3325|3317.25|3229.25|3228.5|9631244
1329800400000|2012-02-21 05:00:00|3272.75|3264.5|3188.25|3186.75|3272.75|3268.75|3170.5|3169.25|9024692
1329886800000|2012-02-22 05:00:00|3232.5|3232.25|3200|3199.5|3246|3245|3193.75|3192.5|7599540
1329973200000|2012-02-23 05:00:00|3207.5|3196.25|3293.5|3292.5|3300|3299.5|3177|3175|14299256
1330059600000|2012-02-24 05:00:00|3634|3629.25|3591.25|3587.5|3658.5|3650.25|3495|3493.75|50954156
1330318800000|2012-02-27 05:00:00|3517.75|3517.5|3585.25|3584.75|3607.25|3606.75|3500.75|3500.25|14421548
1330405200000|2012-02-28 05:00:00|3525|3524.75|3584.75|3584.5|3587.5|3587|3525|3524.75|10633932
1330491600000|2012-02-29 05:00:00|3585|3567|3575.5|3574.75|3625|3624.75|3554.5|3553.75|8854760
1330578000000|2012-03-01 05:00:00|3600|3592.25|3624.75|3624.5|3639.75|3639.25|3551.75|3550|9597112
1330664400000|2012-03-02 05:00:00|3623.75|3599.25|3595|3594.75|3650|3647.5|3588.5|3587.25|8736324
1330923600000|2012-03-05 05:00:00|3585.25|3559.75|3552|3551.75|3586.75|3585|3507|3505.25|7744684
1331010000000|2012-03-06 05:00:00|3495|3494.75|3518|3517.75|3534.5|3533.75|3459.5|3458.25|8572464
1331096400000|2012-03-07 05:00:00|3538|3537.75|3587.5|3587.5|3600|3599.75|3529.75|3523.75|6541172
1331182800000|2012-03-08 05:00:00|3611|3600.25|3652.75|3652.5|3687.5|3687.25|3604.25|3600|9289044
1331269200000|2012-03-09 05:00:00|3659.25|3640.5|3688.25|3687.25|3700|3699.75|3646|3640.25|7352688
1331524800000|2012-03-12 04:00:00|3688.25|3669.75|3680|3680|3700|3699.75|3639.5|3637.75|5537408
1331611200000|2012-03-13 04:00:00|3700|3691.75|3806.5|3806|3821.75|3821.5|3697.5|3688|10958276
1331697600000|2012-03-14 04:00:00|3799.75|3792.25|3789|3788.75|3810|3808.5|3742|3740.25|6125468
1331784000000|2012-03-15 04:00:00|3806|3790.5|3810.25|3809.5|3861|3859.25|3775.5|3775|7137992
1331870400000|2012-03-16 04:00:00|3840.25|3825.25|3784.75|3782.75|3846.5|3846.25|3757|3755.5|6945836
1332129600000|2012-03-19 04:00:00|3788|3756.75|3748.5|3747.75|3790.5|3786.25|3718.5|3717|6655444
1332216000000|2012-03-20 04:00:00|3747|3725.75|3778.25|3778|3782.5|3779.75|3686|3684.25|6242732
1332302400000|2012-03-21 04:00:00|3805.25|3800|3859.25|3858.25|3900|3899.75|3790.75|3790.5|9036236
1332388800000|2012-03-22 04:00:00|3829.75|3820.5|3822.25|3821|3848.5|3845.75|3795|3793|4977260
1332475200000|2012-03-23 04:00:00|3823|3804.75|3849.5|3848|3866|3865.75|3807.75|3804.75|4231160
1332734400000|2012-03-26 04:00:00|3870.25|3862|3932|3931.5|3939|3938.5|3855|3852|6418864
1332820800000|2012-03-27 04:00:00|3917.25|3910.25|3837.5|3837.25|3930|3928.5|3835|3834.25|7137696
1332907200000|2012-03-28 04:00:00|3857.5|3848.5|3852.5|3851.25|3893.75|3891.25|3792.25|3791.5|5983024
1332993600000|2012-03-29 04:00:00|3837.25|3817.5|3908.5|3908.25|3936.5|3935|3807.25|3804.25|6733184
1333080000000|2012-03-30 04:00:00|3918.75|3895.25|3861.75|3860|3924.5|3921|3823|3821.75|6001732
1333339200000|2012-04-02 04:00:00|3827|3800.5|3932.5|3932|3961.5|3960|3818.75|3800.5|7820380
1333425600000|2012-04-03 04:00:00|3922|3916.25|3957.25|3956|3976.25|3974.75|3913.75|3905.5|5365252
1333512000000|2012-04-04 04:00:00|3938|3914|3892|3891.25|3938|3916.75|3824|3823.75|5959144
1333598400000|2012-04-05 04:00:00|3900.5|3863.5|3926|3925.25|3940.75|3939.25|3860.75|3860.5|4712264
1333944000000|2012-04-09 04:00:00|3837|3830.5|3938.25|3938|3947.5|3946.25|3827.75|3825|7115956
1334030400000|2012-04-10 04:00:00|3950|3933.75|3845|3843.75|3975|3974|3825|3823|10558276
1334116800000|2012-04-11 04:00:00|3816.25|3804.75|3952.25|3952|3965|3964.25|3816.25|3804.75|10934872
1334203200000|2012-04-12 04:00:00|3945|3934.5|3959.25|3959|3967.25|3965|3911.5|3909.75|5789892
1334289600000|2012-04-13 04:00:00|3950|3941.75|3983.25|3981.25|4047.25|4045.75|3931|3927|9557640
1334548800000|2012-04-16 04:00:00|4029.25|4018.75|3872.5|3872.25|4037.5|4035.25|3856.5|3855.5|9522252
1334635200000|2012-04-17 04:00:00|3907|3886.75|3904|3903.75|3921.25|3919.25|3850|3847.75|5769560
1334721600000|2012-04-18 04:00:00|3876.5|3869|3967.5|3965|3989.5|3988|3871.5|3869|5347476
1334808000000|2012-04-19 04:00:00|3986.25|3974.75|3989|3987.75|4118.75|4117.5|3947.5|3945|10827896
1334894400000|2012-04-20 04:00:00|4006.5|4000|3922.5|3921.75|4027.5|4026|3921.25|3920.5|6135848
1335153600000|2012-04-23 04:00:00|3858.75|3852.5|3872.75|3872.5|3896.5|3895.25|3767.75|3765.5|8880864
1335240000000|2012-04-24 04:00:00|3869.25|3853.5|3752.25|3750.5|3869.25|3869|3689|3687.5|8854920
1335326400000|2012-04-25 04:00:00|3762.5|3761.25|3766|3765.25|3800|3798.75|3698.5|3694.25|10954560
1335412800000|2012-04-26 04:00:00|3785.75|3777.75|3900|3899.25|3909|3908.75|3778|3777.75|6605800
1335499200000|2012-04-27 04:00:00|3923.5|3898.75|3918.25|3918|3972|3971.5|3868.5|3865.75|6561032
1335758400000|2012-04-30 04:00:00|3923.75|3899.25|3893.25|3893|3928.75|3925|3872.25|3869.75|3568460
1335844800000|2012-05-01 04:00:00|3906.75|3889.5|3925.25|3925|3984.5|3983.75|3875.5|3873.5|5234668
1335931200000|2012-05-02 04:00:00|3902.25|3895.75|3974|3973.75|3987.5|3987.25|3888.75|3888|5565972
1336017600000|2012-05-03 04:00:00|4020.25|4006.25|3940.25|3940|4087.5|4085.5|3938.75|3938|11461836
1336104000000|2012-05-04 04:00:00|3937|3914.25|3813.25|3813|3937|3919.75|3808.25|3806.25|9490048
1336363200000|2012-05-07 04:00:00|3802|3787.25|3797.5|3795.75|3842.75|3839.25|3770.25|3768.25|5919448
1336449600000|2012-05-08 04:00:00|3759.25|3756.25|3650.5|3649.75|3772.75|3768.75|3553.25|3551.5|15579200
1336536000000|2012-05-09 04:00:00|3622.25|3608.5|3726.5|3725|3756.25|3753.25|3606.75|3600|8980084
1336622400000|2012-05-10 04:00:00|3749|3734|3387.5|3387.25|3749|3741.5|3361.75|3359.25|37565752
1336708800000|2012-05-11 04:00:00|3384.5|3380|3444.75|3444.5|3506.75|3505.5|3370.25|3364|13138608
1336968000000|2012-05-14 04:00:00|3412|3411.75|3412.5|3412.25|3465.75|3465.25|3380.25|3376.75|6605472
1337054400000|2012-05-15 04:00:00|3497.5|3450.5|3455|3454.75|3499.75|3499.5|3439.5|3437.5|10291304
1337140800000|2012-05-16 04:00:00|3487.25|3483|3414.5|3413.75|3496.75|3491.75|3352.5|3351.75|12113008
1337227200000|2012-05-17 04:00:00|3423.5|3415.75|3348.5|3346.5|3475|3472.75|3303.5|3301.5|16691448
1337313600000|2012-05-18 04:00:00|3587.5|3585.25|3642.25|3641.75|3724|3723.5|3575.75|3575|33678444
1337572800000|2012-05-21 04:00:00|3608.5|3602|3729.25|3727|3738.75|3738|3508.75|3508|14703396
1337659200000|2012-05-22 04:00:00|3695.5|3691.25|3739.75|3738.75|3797.5|3793|3676.75|3674.75|11963452
1337745600000|2012-05-23 04:00:00|3676|3666.75|3762.5|3762.25|3774.25|3773.75|3640.25|3639|8756128
1337832000000|2012-05-24 04:00:00|3748.25|3729.5|3655.75|3654.5|3756.25|3754.5|3626|3625|9113116
1337918400000|2012-05-25 04:00:00|3675.75|3668.5|3674|3673.75|3750|3748|3656|3655|9317548
1338264000000|2012-05-29 04:00:00|3661.75|3654.75|3643|3642.5|3718.25|3715.5|3580.25|3580|10651432
1338350400000|2012-05-30 04:00:00|3556.25|3552.5|3525.25|3525|3574.75|3574|3489|3487.5|12957732
1338436800000|2012-05-31 04:00:00|3516.5|3485.75|3465.5|3465.25|3519.25|3513|3380.75|3378.25|11608332
1338523200000|2012-06-01 04:00:00|3356.25|3347.25|3274.75|3273.75|3360.5|3358.5|3267|3265|14531048
1338782400000|2012-06-04 04:00:00|3254.5|3243|3281|3278.75|3304.75|3301.75|3159.25|3157.75|12966156
1338868800000|2012-06-05 04:00:00|3262.25|3260.5|3343.75|3343.5|3381.25|3379.5|3249.25|3245|10407712
1338955200000|2012-06-06 04:00:00|3359|3329.75|3424.75|3424|3444.25|3442.5|3330|3329.75|9841304
1339041600000|2012-06-07 04:00:00|3461|3451.25|3388.5|3388.25|3469.25|3464.75|3382|3380.75|6882884
1339128000000|2012-06-08 04:00:00|3399.75|3381.75|3411.75|3411.5|3417|3415.75|3287|3285|8664952
1339387200000|2012-06-11 04:00:00|3444.75|3432.75|3262.25|3261.5|3444.75|3434|3260|3258.75|7159736
1339473600000|2012-06-12 04:00:00|3297.25|3257.25|3264.5|3263|3297.5|3291.5|3174.75|3172.75|9499848
1339560000000|2012-06-13 04:00:00|3260|3234.75|3183.25|3183|3260|3255|3165.75|3163.75|7453900
1339646400000|2012-06-14 04:00:00|3181|3174.5|3234.75|3234|3240.75|3239|3131.5|3130.5|11410904
1339732800000|2012-06-15 04:00:00|3247.5|3239|3364|3364|3376.75|3376|3217.75|3213.75|11306652
1339992000000|2012-06-18 04:00:00|3282.5|3268.75|3420.25|3420|3444.75|3442.5|3254|3252.5|10852752
1340078400000|2012-06-19 04:00:00|3472|3459.25|3449|3448.25|3561.75|3558.75|3414.5|3412.5|10184508
1340164800000|2012-06-20 04:00:00|3463.5|3434|3443.75|3443.25|3481.25|3479.5|3406.75|3404.75|7419284
1340251200000|2012-06-21 04:00:00|3383.75|3376.25|3322.5|3321.25|3444.5|3441.25|3317|3316.25|8366760
1340337600000|2012-06-22 04:00:00|3340.25|3329.5|3425.75|3424.5|3431.25|3430.5|3329.25|3325|7031836
1340596800000|2012-06-25 04:00:00|3381.5|3371|3354.5|3354|3390.25|3385.25|3320|3317|5330684
1340683200000|2012-06-26 04:00:00|3371|3348.75|3385|3384.5|3416.75|3415.75|3353|3347.75|4286600
1340769600000|2012-06-27 04:00:00|3379|3351.25|3393.25|3393|3432.5|3430|3364.5|3351.25|4395180
1340856000000|2012-06-28 04:00:00|3377.25|3356.25|3295.25|3295|3386.5|3383.75|3242.25|3241.25|6804040
1340942400000|2012-06-29 04:00:00|3385|3372.75|3456.25|3456|3457.75|3457.25|3383.25|3372.75|9655376
1341201600000|2012-07-02 04:00:00|3422.25|3406.5|3478.25|3476.75|3481.25|3480.5|3400.25|3398.25|2384204
1341288000000|2012-07-03 04:00:00|3487.25|3459.75|3532.75|3532.75|3564|3563.75|3465.25|3453.75|3138304
1341460800000|2012-07-05 04:00:00|3525|3514|3563|3562.75|3596.25|3595|3501.75|3500|3896932
1341547200000|2012-07-06 04:00:00|3493.5|3472|3395.25|3395|3493.5|3482.5|3337|3336.75|10907796
1341806400000|2012-07-09 04:00:00|3423.75|3390.25|3283|3282.75|3423.75|3400.5|3265.25|3265|8543564
1341892800000|2012-07-10 04:00:00|3324.5|3312.25|3220.75|3220.5|3343.75|3340|3200.25|3200|8408088
1341979200000|2012-07-11 04:00:00|3253.75|3222|3171.75|3171.5|3260.5|3260|3132.5|3131.75|5692584
1342065600000|2012-07-12 04:00:00|3247.5|3225|3188.5|3187|3247.5|3225|3121.25|3120.25|6724316
1342152000000|2012-07-13 04:00:00|3219.75|3205.5|3265|3263.5|3275|3274.75|3202.75|3192.75|6450548
1342411200000|2012-07-16 04:00:00|3264.5|3246.5|3199.25|3199|3270|3266.75|3187.5|3186|3932884
1342497600000|2012-07-17 04:00:00|3240.75|3220.5|3169|3168.25|3247.5|3246.25|3130|3126.5|5908360
1342584000000|2012-07-18 04:00:00|3255.5|3246.75|3371.5|3371.25|3412|3410.75|3238|3236|11965544
1342670400000|2012-07-19 04:00:00|3395|3371.75|3476.5|3476.25|3521.75|3520|3389|3371.75|9690232
1342756800000|2012-07-20 04:00:00|3443.75|3426.75|3381|3379.5|3443.75|3436|3363.75|3362.75|5860672
1343016000000|2012-07-23 04:00:00|3304|3297.25|3275|3273.75|3318.75|3317.5|3222.75|3221.75|9258360
1343102400000|2012-07-24 04:00:00|3272.5|3265.25|3166.25|3165.75|3282|3274.75|3139.75|3138.75|14361192
1343188800000|2012-07-25 04:00:00|3201.25|3173|3132.5|3132.25|3230.25|3226.25|3128.75|3127.75|9284276
1343275200000|2012-07-26 04:00:00|3230|3219|3115.25|3114.75|3269.25|3267.5|3072.5|3072.25|16678180
1343361600000|2012-07-27 04:00:00|3143.75|3134|3286.75|3285.25|3335.75|3334.25|3138|3134|16157088
1343620800000|2012-07-30 04:00:00|3301.25|3273.5|3146.5|3145.25|3301.25|3287.5|3126|3125.25|13371248
1343707200000|2012-07-31 04:00:00|3162.5|3153.75|3109.5|3109.25|3208|3204|3092|3090|8513772
1343793600000|2012-08-01 04:00:00|3190.25|3175|3113|3112.75|3196.25|3187.75|3074.25|3073.25|7967380
1343880000000|2012-08-02 04:00:00|3085.5|3066.25|3034.25|3033.75|3131.25|3128|3006.5|3004|9868312
1344225600000|2012-08-06 04:00:00|3231.25|3217.5|3319.25|3318.5|3359.25|3357.75|3194.75|3192.75|10775980
1344312000000|2012-08-07 04:00:00|3337.25|3325.5|3418|3417.75|3475|3474.25|3330.25|3325.25|10453844
1344398400000|2012-08-08 04:00:00|3404.5|3380.25|3390|3389.75|3430.75|3426|3369.75|3369.5|7914088
1344484800000|2012-08-09 04:00:00|3400|3381.25|3444.25|3444|3473.75|3472.5|3389.25|3375.25|5685800
1344571200000|2012-08-10 04:00:00|3444.75|3431.75|3496|3495|3531.25|3530.25|3443.25|3431.75|10044180
1344830400000|2012-08-13 04:00:00|3588|3578.75|3627.5|3627|3660|3659.75|3565.25|3563|16017216
1344916800000|2012-08-14 04:00:00|3629|3625.25|3562.75|3562.5|3631|3629.5|3538.75|3537.5|9815280
1345003200000|2012-08-15 04:00:00|3579|3563|3603.25|3601.5|3610|3609.5|3556.75|3553|4529096
1345089600000|2012-08-16 04:00:00|3580|3568.5|3674|3672.75|3694|3693.25|3574.75|3568.5|8547076
1345176000000|2012-08-17 04:00:00|3725.5|3689.5|3680.75|3679.25|3725.5|3707|3667|3665|6094024
1345435200000|2012-08-20 04:00:00|3681.25|3672|3689.5|3689.25|3697.5|3697.25|3582.75|3582.5|9307424
1345521600000|2012-08-21 04:00:00|3734.75|3724.75|3691.25|3691|3772.25|3770.5|3671.75|3668.75|8152748
1345608000000|2012-08-22 04:00:00|3696|3689|3715.5|3714.5|3732.25|3729.75|3629|3628|8091852
1345694400000|2012-08-23 04:00:00|3716.25|3706.75|3668.25|3668|3732|3730.75|3641|3639|12265220
1345780800000|2012-08-24 04:00:00|3542.5|3525.25|3715.5|3715|3737.25|3736|3525|3525|25641460
1346040000000|2012-08-27 04:00:00|3680.25|3675|3725.5|3725.25|3799.75|3796.25|3680.25|3675|12386004
1346126400000|2012-08-28 04:00:00|3673.25|3671|3627.75|3627.5|3695|3688.25|3591.75|3590.25|13545536
1346212800000|2012-08-29 04:00:00|3624.25|3611.5|3641.5|3641|3656.5|3656|3601.75|3601.25|7822364
1346299200000|2012-08-30 04:00:00|3608|3600.25|3568.25|3567.5|3623|3619.75|3555.75|3553.25|7162176
1346385600000|2012-08-31 04:00:00|3614|3591.25|3631.25|3629.5|3662.25|3661.25|3573.25|3570|7125968
1346731200000|2012-09-04 04:00:00|3615.5|3610.25|3622.5|3621.75|3643.75|3643.25|3573.25|3572.5|6793504
1346817600000|2012-09-05 04:00:00|3616.5|3603|3619.5|3619.25|3640|3639|3576|3575|5721052
1346904000000|2012-09-06 04:00:00|3639.5|3622.75|3721.75|3721.25|3748|3745.75|3622.75|3622.5|8564332
1346990400000|2012-09-07 04:00:00|3720|3711.5|3738.75|3737.5|3764.75|3764.25|3703.5|3700.75|5839668
1347249600000|2012-09-10 04:00:00|3749.75|3730|3734.75|3734.5|3769.5|3768.75|3715.75|3709.5|4365836
1347336000000|2012-09-11 04:00:00|3727.25|3703.5|3772|3771.5|3780.75|3780|3709.25|3703.5|5787636
1347422400000|2012-09-12 04:00:00|3788|3775.25|3818|3817.75|3872.25|3869.75|3775.5|3775.25|8997908
1347508800000|2012-09-13 04:00:00|3843.25|3837.75|3924.75|3924.5|3950|3947.75|3821.25|3819|10298984
1347595200000|2012-09-14 04:00:00|3925|3905.5|3985.75|3985.5|4047.5|4046.5|3915.75|3903|12864952
1347854400000|2012-09-17 04:00:00|3977.25|3961|3955|3954|3997|3995.5|3942.25|3941.75|5335776
1347940800000|2012-09-18 04:00:00|3942.5|3935|3907.25|3906|3950|3946.25|3896.25|3895|5674716
1348027200000|2012-09-19 04:00:00|3900|3885.5|3951.25|3949.5|3973.5|3971.25|3864.25|3863.25|7772436
1348113600000|2012-09-20 04:00:00|3962|3950|3902.5|3900.5|3967.75|3963.5|3851|3850.5|6633568
1348200000000|2012-09-21 04:00:00|3928.25|3912.5|3880|3879.25|3943.75|3941.25|3875.75|3875|6467928
1348459200000|2012-09-24 04:00:00|3859|3843.75|3839|3838.75|3879.5|3875.5|3801.25|3801|4548056
1348545600000|2012-09-25 04:00:00|3861.5|3840.25|3807.5|3803|3895.75|3894.25|3803.75|3801.75|5565688
1348632000000|2012-09-26 04:00:00|3780.75|3765.25|3726.25|3725.75|3787.75|3779.5|3656.25|3654|8042400
1348718400000|2012-09-27 04:00:00|3760.5|3747.5|3829.75|3829.5|3854.25|3853.25|3732.5|3731.25|6681092
1348804800000|2012-09-28 04:00:00|3812.25|3797.25|3817|3815.75|3857|3855.75|3779.25|3775|5581780
1349064000000|2012-10-01 04:00:00|3843.25|3824.75|3778.5|3778.25|3843.25|3830.75|3740.5|3739.5|7491364
1349150400000|2012-10-02 04:00:00|3803.5|3775.25|3822.75|3819.75|3847.25|3845|3758.5|3756.75|4753512
1349236800000|2012-10-03 04:00:00|3837.5|3823.25|3926.25|3926|3945.75|3944.75|3837.5|3813.25|8299116
1349323200000|2012-10-04 04:00:00|3888.75|3879.5|3949.5|3942.25|3952.75|3951.75|3873.5|3871.75|5432380
1349409600000|2012-10-05 04:00:00|3991|3962|3866.5|3866|3996.25|3994.25|3845|3843.75|6413596
1349668800000|2012-10-08 04:00:00|3856.75|3843.75|3841.25|3840|3912|3909.25|3819.5|3818|4140732
1349755200000|2012-10-09 04:00:00|3856.75|3825.5|3800.75|3799.75|3860|3858|3759.75|3754.5|4923760
1349841600000|2012-10-10 04:00:00|3823|3786.75|3755|3754|3823|3812.5|3717.5|3717|4778284
1349928000000|2012-10-11 04:00:00|3832|3817|3816.5|3815.75|3874.5|3873|3793.5|3791|5244796
1350014400000|2012-10-12 04:00:00|3831.75|3824.75|3832.5|3832.25|3869.5|3867.75|3806.25|3805.25|4115080
1350273600000|2012-10-15 04:00:00|3849.5|3823.25|3853.5|3851.75|3873.75|3872.25|3789.5|3787.5|3487440
1350360000000|2012-10-16 04:00:00|3868.75|3858.25|3886|3885.25|3891.75|3891|3841|3838.75|3835044
1350446400000|2012-10-17 04:00:00|3881.25|3867.25|3790.75|3789|3887.5|3881|3769.75|3766.5|5713800
1350532800000|2012-10-18 04:00:00|3795.25|3779|3753.5|3753.25|3804|3800.75|3723.25|3719.5|5963952
1350619200000|2012-10-19 04:00:00|3774.75|3737.25|3725.25|3725|3781.75|3779.75|3711.25|3710|8202608
1350878400000|2012-10-22 04:00:00|3732|3714.75|3688.75|3688|3750|3749|3657|3656.25|5990808
1350964800000|2012-10-23 04:00:00|3644.25|3644|3722.5|3712.75|3737.5|3735.75|3641|3631.75|4411876
1351051200000|2012-10-24 04:00:00|3745|3738.75|3705.75|3705.5|3778.75|3771.25|3687.75|3685.75|5538192
1351137600000|2012-10-25 04:00:00|3733.75|3716.75|3633.5|3633|3733.75|3730|3565.25|3563.5|17077508
1351224000000|2012-10-26 04:00:00|3653.75|3632|3668.75|3668.5|3684.5|3682.75|3632.75|3623.5|7992508
1351656000000|2012-10-31 04:00:00|3718.5|3607|3651.75|3649.75|3718.5|3679.75|3606.75|3600|6365048
1351742400000|2012-11-01 04:00:00|3585.25|3553.75|3655.25|3653.25|3674|3672.25|3498.75|3476|9606040
1351828800000|2012-11-02 04:00:00|3697.25|3662.5|3665.25|3665|3717.75|3709.75|3648.25|3626.5|6340804
1352091600000|2012-11-05 05:00:00|3674.25|3651|3628.75|3628.5|3675|3658.75|3586|3584.5|6326440
1352178000000|2012-11-06 05:00:00|3647.25|3622.75|3691|3690.75|3727.5|3726|3639.5|3616.75|3735140
1352264400000|2012-11-07 05:00:00|3663.75|3643.75|3662.5|3661.75|3693.75|3687.5|3647.5|3643.75|5073088
1352350800000|2012-11-08 05:00:00|3658.5|3643.5|3582|3579.75|3672.5|3668.75|3563.5|3562.5|8657420
1352437200000|2012-11-09 05:00:00|3572.25|3554.5|3529.25|3528.75|3608.5|3606.75|3525.75|3525.5|5407528
1352696400000|2012-11-12 05:00:00|3555|3538.75|3541|3540.25|3571|3569.5|3495|3493.25|4445384
1352782800000|2012-11-13 05:00:00|3508.5|3482.75|3527.5|3527|3567.75|3566.75|3480.5|3475.75|3901672
1352869200000|2012-11-14 05:00:00|3572.25|3539|3492|3491.75|3596|3594.5|3484.75|3484|5121464
1352955600000|2012-11-15 05:00:00|3517.75|3500|3518.25|3518|3526.25|3525.25|3488.5|3483.75|4276600
1353042000000|2012-11-16 05:00:00|3546|3522.5|3607.5|3607|3622.5|3619.5|3507|3503.5|5594424
1353301200000|2012-11-19 05:00:00|3656|3639.25|3682.25|3681.5|3739.5|3739|3641|3630.25|7180312
1353387600000|2012-11-20 05:00:00|3687|3674.25|3652.5|3650.25|3738.75|3737.5|3613|3608.5|9801692
1353474000000|2012-11-21 05:00:00|3761|3751.25|3969.5|3967.75|3977.25|3975.5|3745.75|3745|26375516
1353646800000|2012-11-23 05:00:00|3903.25|3901.25|3989|3987.75|3992.5|3991.25|3875.5|3875|7659300
1353906000000|2012-11-26 05:00:00|3920|3915.75|4008.75|4008|4012.5|4012.25|3916.75|3915.75|9878780
1353992400000|2012-11-27 05:00:00|3938.25|3935.5|3909.5|3909.25|3971.25|3970.25|3903.75|3903.5|11275644
1354078800000|2012-11-28 05:00:00|3879.25|3868.25|3946|3945.75|3952.5|3952|3876|3868.25|6050572
1354165200000|2012-11-29 05:00:00|3962.5|3946|3968.5|3965|3995|3994.75|3951|3940.25|5314044
1354251600000|2012-11-30 05:00:00|3962.5|3950.25|3941.25|3940.75|3973.75|3966.25|3924.25|3923.5|3049312
1354510800000|2012-12-03 05:00:00|3976.5|3956.5|3927.25|3926.25|3987.5|3983.75|3923.25|3921.25|4257644
1354597200000|2012-12-04 05:00:00|3944.25|3908|3923.5|3918.5|3944.25|3941|3878.75|3877.5|3571320
1354683600000|2012-12-05 05:00:00|3912.5|3905.5|3921.75|3921.5|3928.5|3928.25|3831.5|3830.5|5064440
1354770000000|2012-12-06 05:00:00|3920.75|3903|3935.5|3935.25|3968.25|3966|3902|3900|4695200
1354856400000|2012-12-07 05:00:00|3950|3923|3918.25|3916.5|3962.5|3958.5|3903.75|3902|3868480
1355115600000|2012-12-10 05:00:00|3941|3900.25|3960.5|3960.25|3962.25|3961.5|3912.5|3900.25|3600940
1355202000000|2012-12-11 05:00:00|3975|3961.25|4125.5|4125.25|4147.25|4147|3974|3961.25|14566180
1355288400000|2012-12-12 05:00:00|4132.5|4125|4176|4175.75|4202.75|4200.25|4112.25|4110|8543228
1355374800000|2012-12-13 05:00:00|4162.5|4148|4168|4167.75|4185.5|4182.5|4140|4138.25|5578684
1355461200000|2012-12-14 05:00:00|4160|4128.75|4170.75|4170.25|4204.25|4202.75|4145|4128.75|4825784
1355720400000|2012-12-17 05:00:00|4130.75|4125|4223|4222.75|4263.75|4263|4127.5|4125|8139240
1355806800000|2012-12-18 05:00:00|4246|4218.25|4271|4270.75|4291.75|4290.5|4222|4217.5|4185324
1355893200000|2012-12-19 05:00:00|4294|4280.25|4247.25|4247|4320|4317|4246.5|4245.25|3908188
1355979600000|2012-12-20 05:00:00|4262.75|4246.5|4254.25|4246|4262.75|4255.75|4214|4213|4430288
1356066000000|2012-12-21 05:00:00|4199.75|4186.25|4225|4224.75|4244.25|4243.75|4199.25|4180|5347696
1356325200000|2012-12-24 05:00:00|4286.25|4191.75|4237.5|4201.5|4286.25|4235|4204.75|4191.75|1573984
1356498000000|2012-12-26 05:00:00|4230.5|4213.25|4160.25|4159.75|4243.25|4239|4132.25|4131.25|3641792
1356584400000|2012-12-27 05:00:00|4157.75|4145.25|4154.25|4153.75|4187.75|4185.5|4067.25|4066.5|5227852
1356670800000|2012-12-28 05:00:00|4124.5|4098.75|4104.5|4103.5|4143.75|4142.75|4090.75|4086.75|3545456
1356930000000|2012-12-31 05:00:00|4105.75|4095|4202.25|4200.25|4208.5|4205.75|4077.5|4072|5849164
1357102800000|2013-01-02 05:00:00|4299.75|4287.5|4277.75|4277.5|4349.5|4341.25|4173.25|4171.25|7682328
1357189200000|2013-01-03 05:00:00|4273.25|4252|4216.75|4216.5|4314.75|4309.25|4203.25|4202.25|4506588
1357275600000|2013-01-04 05:00:00|4225.75|4203.75|4240.5|4240.25|4261|4258.75|4207.25|4198.75|3048040
1357534800000|2013-01-07 05:00:00|4232|4206.75|4224.75|4221.25|4232.25|4230.75|4170.25|4169|3728996
1357621200000|2013-01-08 05:00:00|4242.5|4222|4249.5|4248.25|4269.25|4266.25|4188.75|4187.5|3673300
1357707600000|2013-01-09 05:00:00|4255|4240.75|4297.5|4295.5|4309.25|4309|4234|4231.25|3723996
1357794000000|2013-01-10 05:00:00|4317.25|4303|4327|4326.75|4346.75|4343|4246.25|4245.5|4354072
1357880400000|2013-01-11 05:00:00|4322.5|4308.25|4335.5|4333.75|4342.5|4339.75|4281.5|4279.75|4915212
1358139600000|2013-01-14 05:00:00|4325|4311.75|4352.5|4352.25|4370|4368.5|4316|4309|3642384
1358226000000|2013-01-15 05:00:00|4311.25|4304|4367|4366.75|4374.5|4373.75|4281.5|4278|3869600
1358312400000|2013-01-16 05:00:00|4355|4343.75|4241|4240.75|4369.25|4366.75|4184|4181.25|15791276
1358398800000|2013-01-17 05:00:00|4272.25|4266|4279|4278.25|4334|4331.25|4261.25|4256.25|5854912
1358485200000|2013-01-18 05:00:00|4296.5|4290|4250.75|4250.5|4302.5|4300|4191.25|4190|5748668
1358830800000|2013-01-22 05:00:00|4263.25|4241|4174.75|4164.5|4263.25|4256.25|4153|4152.5|7138052
1358917200000|2013-01-23 05:00:00|4189.5|4178.5|4258.5|4258|4293.25|4292.25|4185.75|4178.25|5546460
1359003600000|2013-01-24 05:00:00|4268|4263.25|4311|4303.25|4337.25|4336.75|4262.25|4257.75|4982944
1359090000000|2013-01-25 05:00:00|4329.75|4320.75|4346.75|4346.25|4393.75|4393|4318|4311.5|6196000
1359349200000|2013-01-28 05:00:00|4457.25|4433|4452.25|4452|4473|4471.75|4416.25|4415.25|6811244
1359435600000|2013-01-29 05:00:00|4373.75|4364.25|4367|4366.5|4400|4397.25|4308|4307.5|5578292
1359522000000|2013-01-30 05:00:00|4401.5|4375|4307.5|4307.25|4411|4408.25|4294|4292.75|6822804
1359608400000|2013-01-31 05:00:00|4343.75|4329.75|4306|4305.75|4369.5|4365.75|4266|4264.75|4470252
1359694800000|2013-02-01 05:00:00|4357.25|4344.5|4380|4372.25|4396|4394.5|4333.5|4329.25|4919988
1359954000000|2013-02-04 05:00:00|4344.75|4338.75|4318|4317.75|4371|4369.75|4296.75|4295|4866932
1360040400000|2013-02-05 05:00:00|4356.25|4322.5|4310.25|4310|4356.25|4331.25|4278.25|4276.25|3581048
1360126800000|2013-02-06 05:00:00|4301.75|4281|4280|4279.75|4336|4329.5|4266.75|4265.25|4551388
1360213200000|2013-02-07 05:00:00|4296.25|4285.25|4262.25|4246.25|4316.5|4312.25|4228.75|4227.25|3969288
1360299600000|2013-02-08 05:00:00|4262.5|4245.25|4248.25|4247|4286|4285|4238|4235.25|4090836
1360558800000|2013-02-11 05:00:00|4260.25|4242|4267.25|4266.75|4281.25|4279.5|4227.5|4226.5|4742368
1360645200000|2013-02-12 05:00:00|4282.5|4255.25|4308|4307.75|4325|4324|4264.25|4255.25|5441668
1360731600000|2013-02-13 05:00:00|4308.75|4294|4308|4307.75|4334.5|4331.25|4250.25|4250|3854104
1360818000000|2013-02-14 05:00:00|4320|4298|4362.25|4361.5|4386.75|4383.5|4295|4287.75|5897176
1360904400000|2013-02-15 05:00:00|4371.75|4359|4375.5|4375.25|4397.25|4396|4317|4315.25|5194156
1361250000000|2013-02-19 05:00:00|4367.5|4350.5|4369.25|4369|4393.5|4392|4350.75|4344.75|3149236
1361336400000|2013-02-20 05:00:00|4374.75|4365.5|4277|4276.75|4391.75|4389.5|4277|4276.25|4517292
1361422800000|2013-02-21 05:00:00|4279.25|4264.75|4211|4210.75|4279.75|4275|4195.25|4193.25|5081860
1361509200000|2013-02-22 05:00:00|4246.25|4236|4262.5|4262.25|4266.25|4263.25|4220.5|4216.25|3792348
1361768400000|2013-02-25 05:00:00|4237|4225|4088|4087.75|4275|4270|4085|4081.5|9784792
1361854800000|2013-02-26 05:00:00|4111.75|4082.75|4084|4083.75|4167.5|4163.5|4057.5|4056|6691688
1361941200000|2013-02-27 05:00:00|4088.25|4075.5|4173.5|4173|4206|4200.75|4052.75|4050|5983844
1362027600000|2013-02-28 05:00:00|4200.25|4173.5|4230.25|4228.75|4248.25|4247.25|4181.5|4173.5|9419648
1362114000000|2013-03-01 05:00:00|4465.75|4431.25|4553.5|4553.25|4581.25|4579.5|4274|4268.75|24334032
1362373200000|2013-03-04 05:00:00|4561.25|4547.5|4646.75|4646.5|4666|4665|4546|4537.75|9224644
1362459600000|2013-03-05 05:00:00|4612.25|4587.75|4644.5|4643.5|4647.25|4646.25|4577|4575.75|8395864
1362546000000|2013-03-06 05:00:00|4642.5|4633.75|4659.5|4659.25|4686.75|4685.25|4617.5|4613.5|4670380
1362632400000|2013-03-07 05:00:00|4662.5|4648|4612|4611.75|4667.25|4662.25|4603.25|4602|3647668
1362718800000|2013-03-08 05:00:00|4647|4632.25|4645.5|4644.75|4651.75|4651.25|4580|4576.5|3849068
1362974400000|2013-03-11 04:00:00|4650|4638|4648.75|4648|4698.75|4697.75|4640|4637.75|3622280
1363060800000|2013-03-12 04:00:00|4568.75|4557.25|4528.5|4525.75|4581.25|4580.25|4512.25|4511.75|8169224
1363147200000|2013-03-13 04:00:00|4556|4537.5|4521.75|4521.5|4556|4540.25|4474.75|4472.5|5539796
1363233600000|2013-03-14 04:00:00|4545.25|4531|4462.5|4462.25|4572.5|4570|4459.75|4459|6178008
1363320000000|2013-03-15 04:00:00|4462.75|4457|4413|4412.75|4497.25|4492.5|4406.5|4404.5|6840188
1363579200000|2013-03-18 04:00:00|4378.75|4358.25|4352.25|4352|4425|4424|4345.5|4345.25|5951724
1363665600000|2013-03-19 04:00:00|4374.25|4360|4281.5|4281.25|4374.25|4365.75|4259.5|4258.75|6692292
1363752000000|2013-03-20 04:00:00|4333|4295.75|4312.25|4312|4344|4340|4294.75|4294.5|3465876
1363838400000|2013-03-21 04:00:00|4269.5|4269.25|4318.5|4318.25|4342|4340.75|4260|4250.5|5775876
1363924800000|2013-03-22 04:00:00|4384.75|4374.25|4402.75|4402.5|4428.25|4425.25|4328.25|4326.25|6046920
1364184000000|2013-03-25 04:00:00|4411.75|4396.5|4321.5|4320.5|4411.75|4404|4305.75|4305|4753160
1364270400000|2013-03-26 04:00:00|4352|4327.25|4341.25|4341|4371.5|4368.25|4282.25|4279|4075964
1364356800000|2013-03-27 04:00:00|4332.5|4305.5|4398|4397.75|4404.75|4404|4313.5|4300|4743520
1364443200000|2013-03-28 04:00:00|4391|4387.5|4470|4469.5|4480.5|4479.5|4379.25|4375.5|5678316
1364788800000|2013-04-01 04:00:00|4493.25|4463.75|4386.5|4386.25|4493.25|4482|4369.25|4368.25|4343864
1364875200000|2013-04-02 04:00:00|4428|4401.5|4382.25|4381.25|4432.25|4429.25|4372.25|4370|3423180
1364961600000|2013-04-03 04:00:00|4392.5|4358.5|4212.75|4212.5|4398|4395.5|4168.25|4167.25|7378060
1365048000000|2013-04-04 04:00:00|4220.25|4200|4159|4158.75|4220.25|4213.5|4113.75|4113|5177440
1365134400000|2013-04-05 04:00:00|4048.75|4043.75|4136.5|4136.25|4143.75|4142.25|4036.5|4031.25|4877304
1365393600000|2013-04-08 04:00:00|4141.75|4123.25|4170.75|4170.5|4181|4178.75|4102.25|4098.5|3299580
1365480000000|2013-04-09 04:00:00|4186.5|4164.25|4130.25|4129.75|4191.25|4177.75|4089.75|4088.75|3926336
1365566400000|2013-04-10 04:00:00|4150.5|4133.75|4219.5|4219.25|4230.25|4228.75|4142.5|4133.75|3812592
1365652800000|2013-04-11 04:00:00|4209.5|4188|4162.75|4162.5|4209.5|4204.5|4145.5|4140.75|6321720
1365739200000|2013-04-12 04:00:00|4161.75|4145|4237|4236.75|4247|4246.25|4114|4112.25|6672816
1365998400000|2013-04-15 04:00:00|4211|4197.75|4132.75|4132.5|4248.75|4247.25|4131.5|4130|6712428
1366084800000|2013-04-16 04:00:00|4184.5|4162.25|4256.25|4256.25|4260|4258.75|4156.5|4150|5462656
1366171200000|2013-04-17 04:00:00|4230.25|4205.75|4187.25|4182.5|4267|4261.25|4142.25|4141.5|5205372
1366257600000|2013-04-18 04:00:00|4136|4113|4105|4104|4191|4188|4079|4075|4172817
1366344000000|2013-04-19 04:00:00|4109|4105|4078|4074|4127|4125|3976|3975|4237717
1366603200000|2013-04-22 04:00:00|4106|4093|4035|4028|4118|4117|4013|4012|4129420
1366689600000|2013-04-23 04:00:00|4078|4058|4112|4104|4156|4154|4063|4057|3670263
1366776000000|2013-04-24 04:00:00|4113|4096|4093|4092|4153|4152|4088|4086|2431955
1366862400000|2013-04-25 04:00:00|4116|4106|4079|4078|4117|4115|4064|4062|4651146
1366948800000|2013-04-26 04:00:00|4078|4053|4071|4070|4111|4109|4064|4052|2243329
1367208000000|2013-04-29 04:00:00|4088|4071|4101|4098|4128|4127|4059|4053|2548363
1367294400000|2013-04-30 04:00:00|4122|4100|4113|4112|4124|4123|4072|4070|2765947
1367380800000|2013-05-01 04:00:00|4122|4104|4158|4157|4220|4217|4117|4102|6089750
1367467200000|2013-05-02 04:00:00|4181|4110|4188|4186|4211|4209|4151|4110|3279317
1367553600000|2013-05-03 04:00:00|4239|4221|4223|4221|4250|4249|4206|4204|2681314
1367812800000|2013-05-06 04:00:00|4235|4214|4247|4246|4285|4278|4229|4214|4096177
1367899200000|2013-05-07 04:00:00|4275|4260|4242|4241|4285|4283|4212|4210|2426570
1367985600000|2013-05-08 04:00:00|4244|4233|4238|4237|4260|4258|4221|4220|2838898
1368072000000|2013-05-09 04:00:00|4244|4225|4316|4315|4378|4377|4229|4225|5615753
1368158400000|2013-05-10 04:00:00|4331|4320|4425|4413|4429|4424|4330|4320|3752373
1368417600000|2013-05-13 04:00:00|4437|4428|4404|4390|4456|4455|4384|4383|2606498
1368504000000|2013-05-14 04:00:00|4423|4393|4499|4498|4505|4503|4403|4393|3782599
1368590400000|2013-05-15 04:00:00|4509|4503|4483|4477|4512|4505|4443|4441|2772380
1368676800000|2013-05-16 04:00:00|4549|4532|4616|4615|4731|4730|4529|4521|6174059
1368763200000|2013-05-17 04:00:00|4623|4602|4680|4679|4683|4682|4576|4575|4268960
1369022400000|2013-05-20 04:00:00|4708|4707|4704|4702|4758|4757|4683|4681|5881739
1369108800000|2013-05-21 04:00:00|4705|4691|4637|4630|4712|4711|4631|4630|5238589
1369195200000|2013-05-22 04:00:00|4644|4631|4580|4578|4722|4721|4555|4552|5965772
1369281600000|2013-05-23 04:00:00|4344|4322|4573|4573|4605|4604|4302|4302|9229729
1369368000000|2013-05-24 04:00:00|4277|4250|4324|4323|4382|4376|4181|4180|20317948
1369713600000|2013-05-28 04:00:00|4330|4327|4183|4172|4345|4344|4163|4162|9321760
1369800000000|2013-05-29 04:00:00|4123|4121|4194|4193|4237|4236|4087|4085|8053944
1369886400000|2013-05-30 04:00:00|4217|4200|4277|4276|4297|4296|4203|4200|5128324
1369972800000|2013-05-31 04:00:00|4255|4239|4231|4230|4306|4305|4209|4208|4840848
1370232000000|2013-06-03 04:00:00|4237|4236|4105|4104|4246|4237|4009|4008|7662696
1370318400000|2013-06-04 04:00:00|3925|3920|3778|3778|4019|4018|3758|3757|27884054
1370404800000|2013-06-05 04:00:00|3881|3870|3796|3780|3881|3879|3785|3780|17535046
1370491200000|2013-06-06 04:00:00|3821|3805|3831|3800|3841|3836|3711|3710|10249160
1370577600000|2013-06-07 04:00:00|3851|3835|3970|3955|3973|3963|3828|3827|9312578
1370836800000|2013-06-10 04:00:00|3983|3980|3875|3865|3999|3987|3853|3852|8803001
1370923200000|2013-06-11 04:00:00|3815|3802|3765|3754|3833|3832|3735|3734|8566751
1371009600000|2013-06-12 04:00:00|3821|3810|3759|3758|3851|3851|3730|3729|7273647
1371096000000|2013-06-13 04:00:00|3755|3738|3781|3780|3798|3797|3688|3687|5424096
1371182400000|2013-06-14 04:00:00|3786|3777|3756|3755|3872|3871|3750|3749|4697407
1371441600000|2013-06-17 04:00:00|3721|3718|3827|3820|3882|3881|3715|3711|5833406
1371528000000|2013-06-18 04:00:00|3830|3823|3828|3823|3852|3851|3805|3804|2893402
1371614400000|2013-06-19 04:00:00|3836|3824|3765|3764|3850|3845|3758|3757|4292919
1371700800000|2013-06-20 04:00:00|3749|3735|3675|3674|3779|3777|3659|3658|5015081
1371787200000|2013-06-21 04:00:00|3701|3691|3830|3829|3883|3879|3609|3608|13978064
1372046400000|2013-06-24 04:00:00|3743|3734|3702|3692|3760|3748|3614|3612|7793318
1372132800000|2013-06-25 04:00:00|3778|3762|3745|3744|3825|3823|3735|3734|5488669
1372219200000|2013-06-26 04:00:00|3780|3757|3804|3793|3820|3819|3774|3757|4732468
1372305600000|2013-06-27 04:00:00|3838|3837|3888|3883|3895|3894|3831|3830|5022808
1372392000000|2013-06-28 04:00:00|3858|3843|3819|3818|3858|3849|3781|3780|4448596
1372651200000|2013-07-01 04:00:00|3856|3845|3780|3779|3873|3872|3777|3776|3515259
1372737600000|2013-07-02 04:00:00|3792|3773|3817|3816|3840|3839|3774|3773|3782919
1372824000000|2013-07-03 04:00:00|3787|3778|3855|3854|3874|3873|3780|3775|1902809
1372996800000|2013-07-05 04:00:00|3899|3884|3899|3889|3907|3906|3833|3832|2611247
1373256000000|2013-07-08 04:00:00|3913|3903|3845|3839|3936|3935|3833|3832|3533292
1373342400000|2013-07-09 04:00:00|3858|3850|3874|3873|3881|3880|3794|3793|3501474
1373428800000|2013-07-10 04:00:00|3885|3872|3981|3972|3997|3996|3863|3858|4458662
1373515200000|2013-07-11 04:00:00|4026|4023|4157|4149|4171|4170|4017|4014|6443411
1373601600000|2013-07-12 04:00:00|4156|4134|4244|4243|4260|4259|4134|4133|4924101
1373860800000|2013-07-15 04:00:00|4260|4224|4198|4197|4260|4237|4130|4129|3798426
1373947200000|2013-07-16 04:00:00|4207|4187|4187|4179|4207|4199|4141|4140|3567711
1374033600000|2013-07-17 04:00:00|4202|4186|4274|4267|4274|4273|4175|4170|3553425
1374120000000|2013-07-18 04:00:00|4264|4262|4190|4189|4300|4299|4154|4153|5410095
1374206400000|2013-07-19 04:00:00|4188|4174|4273|4245|4275|4274|4175|4168|5657391
1374465600000|2013-07-22 04:00:00|4250|4243|4205|4204|4253|4252|4184|4183|2896556
1374552000000|2013-07-23 04:00:00|4220|4211|4261|4253|4316|4315|4203|4201|4435810
1374638400000|2013-07-24 04:00:00|4307|4301|4203|4201|4355|4353|4196|4195|5584763
1374724800000|2013-07-25 04:00:00|4218|4205|4323|4322|4347|4346|4214|4205|4864813
1374811200000|2013-07-26 04:00:00|4294|4285|4327|4316|4334|4333|4228|4226|2305069
1375070400000|2013-07-29 04:00:00|4316|4296|4336|4328|4344|4342|4251|4250|2769524
1375156800000|2013-07-30 04:00:00|4369|4359|4398|4397|4442|4441|4353|4352|3786278
1375243200000|2013-07-31 04:00:00|4396|4382|4375|4374|4430|4424|4365|4364|2839083
1375329600000|2013-08-01 04:00:00|4421|4411|4520|4512|4560|4559|4416|4411|5116712
1375416000000|2013-08-02 04:00:00|4506|4497|4553|4552|4560|4559|4493|4492|2531421
1375675200000|2013-08-05 04:00:00|4549|4530|4569|4568|4610|4609|4532|4525|2439632
1375761600000|2013-08-06 04:00:00|4554|4536|4542|4541|4565|4564|4491|4490|2376470
1375848000000|2013-08-07 04:00:00|4518|4509|4499|4491|4523|4520|4419|4417|2877434
1375934400000|2013-08-08 04:00:00|4526|4520|4524|4523|4569|4567|4498|4497|3141911
1376020800000|2013-08-09 04:00:00|4531|4516|4524|4519|4559|4558|4486|4485|2416762
1376280000000|2013-08-12 04:00:00|4520|4512|4539|4538|4568|4566|4507|4506|2684155
1376366400000|2013-08-13 04:00:00|4556|4535|4508|4504|4556|4548|4450|4449|3504857
1376452800000|2013-08-14 04:00:00|4529|4510|4469|4464|4533|4518|4420|4419|3353596
1376539200000|2013-08-15 04:00:00|4417|4411|4361|4360|4422|4416|4287|4286|5600411
1376625600000|2013-08-16 04:00:00|4355|4352|4383|4382|4412|4411|4350|4347|3609929
1376884800000|2013-08-19 04:00:00|4388|4381|4344|4342|4418|4417|4336|4335|2840867
1376971200000|2013-08-20 04:00:00|4365|4343|4340|4339|4386|4385|4303|4302|3306953
1377057600000|2013-08-21 04:00:00|4351|4343|4351|4346|4416|4415|4325|4324|4733990
1377144000000|2013-08-22 04:00:00|4382|4375|4374|4373|4396|4394|4351|4350|2757263
1377230400000|2013-08-23 04:00:00|4319|4318|4360|4359|4374|4373|4301|4300|3796172
1377489600000|2013-08-26 04:00:00|4316|4310|4340|4339|4384|4383|4315|4310|5503345
1377576000000|2013-08-27 04:00:00|4299|4291|4247|4246|4300|4297|4234|4233|5279395
1377662400000|2013-08-28 04:00:00|4245|4238|4281|4276|4325|4324|4239|4238|5511193
1377748800000|2013-08-29 04:00:00|4236|4235|4364|4363|4399|4395|4216|4211|9649821
1377835200000|2013-08-30 04:00:00|4767|4762|4911|4910|4994|4993|4740|4738|29757883
1378180800000|2013-09-03 04:00:00|4954|4942|4958|4957|5016|5015|4914|4913|9564293
1378267200000|2013-09-04 04:00:00|4881|4873|4879|4877|4925|4924|4831|4829|7510377
1378353600000|2013-09-05 04:00:00|4846|4836|4859|4858|4914|4911|4840|4835|5707029
1378440000000|2013-09-06 04:00:00|4876|4866|4846|4845|4925|4924|4803|4802|4832231
1378699200000|2013-09-09 04:00:00|4861|4852|4920|4919|4920|4919|4860|4849|4427787
1378785600000|2013-09-10 04:00:00|4949|4940|5001|5000|5008|5007|4936|4935|4916128
1378872000000|2013-09-11 04:00:00|4979|4973|4986|4985|5044|5042|4950|4949|3999142
1378958400000|2013-09-12 04:00:00|4998|4981|4997|4996|5060|5059|4943|4940|3605460
1379044800000|2013-09-13 04:00:00|5009|4991|4964|4957|5009|5003|4919|4918|3011666
1379304000000|2013-09-16 04:00:00|5021|5013|4967|4966|5047|5045|4949|4948|3109852
1379390400000|2013-09-17 04:00:00|4984|4982|4992|4990|5047|5046|4973|4966|2877035
1379476800000|2013-09-18 04:00:00|4994|4983|5248|5247|5257|5256|4992|4983|9668706
1379563200000|2013-09-19 04:00:00|5266|5265|5342|5335|5425|5424|5266|5265|6480187
1379649600000|2013-09-20 04:00:00|5366|5357|5279|5278|5402|5401|5275|5274|4897550
1379908800000|2013-09-23 04:00:00|5285|5270|5237|5236|5365|5364|5190|5189|3974961
1379995200000|2013-09-24 04:00:00|5229|5217|5216|5215|5274|5273|5172|5171|2730448
1380081600000|2013-09-25 04:00:00|5213|5180|5248|5247|5316|5315|5206|5180|3130557
1380168000000|2013-09-26 04:00:00|5298|5289|5333|5332|5394|5393|5286|5282|3965611
1380254400000|2013-09-27 04:00:00|5320|5298|5243|5242|5320|5304|5232|5231|3641111
1380513600000|2013-09-30 04:00:00|5139|5112|5194|5192|5225|5224|5079|5076|4431356
1380600000000|2013-10-01 04:00:00|5231|5204|5272|5260|5283|5281|5196|5192|3114679
1380686400000|2013-10-02 04:00:00|5234|5225|5314|5313|5314|5313|5206|5203|2808811
1380772800000|2013-10-03 04:00:00|5306|5297|5199|5198|5335|5328|5172|5171|2527332
1380859200000|2013-10-04 04:00:00|5225|5210|5282|5280|5337|5334|5213|5206|3168663
1381118400000|2013-10-07 04:00:00|5252|5241|5216|5214|5320|5319|5204|5202|2823827
1381204800000|2013-10-08 04:00:00|5249|5231|5018|5007|5284|5278|4952|4950|5245735
1381291200000|2013-10-09 04:00:00|5036|5031|4998|4988|5050|5044|4871|4870|4442743
1381377600000|2013-10-10 04:00:00|5021|5012|5154|5153|5178|5177|5016|5008|4442389
1381464000000|2013-10-11 04:00:00|5155|5145|5107|5106|5188|5185|5090|5089|2386428
1381723200000|2013-10-14 04:00:00|5062|5040|5118|5117|5121|5120|4998|4997|3667733
1381809600000|2013-10-15 04:00:00|5120|5097|5073|5072|5155|5153|5061|5060|3305205
1381896000000|2013-10-16 04:00:00|5100|5092|5257|5256|5293|5292|5100|5092|4678664
1381982400000|2013-10-17 04:00:00|5272|5250|5303|5302|5310|5309|5226|5225|2709398
1382068800000|2013-10-18 04:00:00|5363|5350|5410|5409|5415|5414|5332|5329|4179207
1382328000000|2013-10-21 04:00:00|5627|5604|5510|5509|5627|5623|5473|5472|3879250
1382414400000|2013-10-22 04:00:00|5532|5516|5432|5424|5550|5549|5303|5300|4587349
1382500800000|2013-10-23 04:00:00|5412|5393|5339|5334|5412|5400|5299|5298|2168958
1382587200000|2013-10-24 04:00:00|5376|5350|5438|5436|5455|5453|5370|5350|2143830
1382673600000|2013-10-25 04:00:00|5493|5454|5458|5457|5493|5487|5366|5365|2419775
1382932800000|2013-10-28 04:00:00|5465|5463|5352|5351|5481|5480|5221|5220|4074015
1383019200000|2013-10-29 04:00:00|5384|5375|5372|5368|5410|5408|5280|5279|3317915
1383105600000|2013-10-30 04:00:00|5390|5381|5279|5278|5414|5406|5262|5261|2607241
1383192000000|2013-10-31 04:00:00|5278|5261|5336|5335|5371|5370|5252|5251|3015737
1383278400000|2013-11-01 04:00:00|5372|5352|5438|5372|5465|5463|5354|5335|3891059
1383541200000|2013-11-04 05:00:00|5474|5448|5559|5556|5568|5567|5415|5413|4576715
1383627600000|2013-11-05 05:00:00|5543|5531|5571|5564|5571|5570|5486|5485|3809091
1383714000000|2013-11-06 05:00:00|5597|5590|5527|5521|5599|5595|5467|5466|4157928
1383800400000|2013-11-07 05:00:00|5613|5586|5439|5432|5724|5723|5421|5420|5966161
1383886800000|2013-11-08 05:00:00|5436|5435|5559|5448|5559|5554|5436|5434|3831422
1384146000000|2013-11-11 05:00:00|5576|5554|5614|5605|5614|5613|5505|5503|3178687
1384232400000|2013-11-12 05:00:00|5616|5588|5673|5672|5751|5749|5596|5585|5304020
1384318800000|2013-11-13 05:00:00|5686|5666|5720|5719|5776|5775|5668|5662|4334117
1384405200000|2013-11-14 05:00:00|5718|5709|5700|5699|5771|5769|5674|5673|4575194
1384491600000|2013-11-15 05:00:00|5754|5745|5737|5707|5790|5788|5678|5677|4606761
1384750800000|2013-11-18 05:00:00|5824|5814|5557|5500|5840|5832|5522|5500|12866692
1384837200000|2013-11-19 05:00:00|5534|5517|5273|5272|5538|5535|5258|5254|15505501
1384923600000|2013-11-20 05:00:00|5350|5338|5363|5361|5481|5479|5334|5333|7332075
1385010000000|2013-11-21 05:00:00|5397|5386|5448|5441|5451|5450|5375|5373|5498611
1385096400000|2013-11-22 05:00:00|5469|5452|5481|5465|5509|5508|5451|5450|3072124
1385355600000|2013-11-25 05:00:00|5374|5364|5292|5270|5414|5411|5186|5184|7850752
1385442000000|2013-11-26 05:00:00|5266|5252|5230|5226|5315|5313|5202|5200|5151255
1385528400000|2013-11-27 05:00:00|5273|5263|5272|5266|5290|5289|5189|5188|3601774
1385701200000|2013-11-29 05:00:00|5111|5110|5210|5209|5257|5255|5103|5102|4959767
1385960400000|2013-12-02 05:00:00|5218|5177|5158|5153|5230|5228|5131|5130|3927127
1386046800000|2013-12-03 05:00:00|5134|5119|5167|5161|5180|5179|5104|5103|3352626
1386133200000|2013-12-04 05:00:00|5163|5118|5228|5227|5263|5260|5139|5118|3871766
1386219600000|2013-12-05 05:00:00|5246|5203|5308|5299|5315|5314|5207|5200|4231176
1386306000000|2013-12-06 05:00:00|5373|5364|5388|5387|5415|5414|5324|5321|4191162
1386565200000|2013-12-09 05:00:00|5380|5325|5369|5368|5403|5400|5308|5293|2808454
1386651600000|2013-12-10 05:00:00|5416|5390|5376|5326|5454|5453|5366|5325|3579346
1386738000000|2013-12-11 05:00:00|5331|5317|5143|5142|5350|5348|5120|5119|6381670
1386824400000|2013-12-12 05:00:00|5134|5120|5102|5095|5162|5160|5030|5028|5264496
1386910800000|2013-12-13 05:00:00|5135|5111|5115|5108|5181|5174|5077|5076|3730637
1387170000000|2013-12-16 05:00:00|5090|5071|5120|5112|5123|5122|5021|5017|6015206
1387256400000|2013-12-17 05:00:00|5130|5119|5230|5221|5243|5242|5084|5080|4837229
1387342800000|2013-12-18 05:00:00|5240|5227|5338|5337|5341|5340|5172|5171|4603753
1387429200000|2013-12-19 05:00:00|5329|5313|5309|5304|5396|5394|5275|5274|3150310
1387515600000|2013-12-20 05:00:00|5326|5316|5375|5374|5422|5420|5324|5314|4409057
1387774800000|2013-12-23 05:00:00|5415|5409|5466|5457|5475|5474|5396|5388|3886535
1387861200000|2013-12-24 05:00:00|5464|5443|5480|5479|5497|5496|5448|5443|1180999
1388034000000|2013-12-26 05:00:00|5488|5480|5488|5483|5517|5516|5454|5453|1782189
1388120400000|2013-12-27 05:00:00|5504|5477|5447|5446|5504|5492|5434|5433|1576385
1388379600000|2013-12-30 05:00:00|5440|5424|5520|5513|5524|5522|5400|5394|3080725
1388466000000|2013-12-31 05:00:00|5516|5502|5520|5518|5556|5555|5487|5486|2612805
1388638800000|2014-01-02 05:00:00|5522|5500|5487|5486|5522|5517|5443|5441|2362533
1388725200000|2014-01-03 05:00:00|5505|5470|5513|5512|5540|5535|5456|5451|1699841
1388984400000|2014-01-06 05:00:00|5521|5509|5423|5422|5526|5520|5403|5401|2157006
1389070800000|2014-01-07 05:00:00|5454|5445|5495|5494|5513|5512|5431|5427|2380807
1389157200000|2014-01-08 05:00:00|5520|5507|5694|5693|5713|5712|5478|5476|6342737
1389243600000|2014-01-09 05:00:00|5705|5680|5637|5628|5705|5697|5568|5566|4350161
1389330000000|2014-01-10 05:00:00|5661|5632|5695|5694|5704|5703|5584|5577|3104545
1389589200000|2014-01-13 05:00:00|5700|5695|5621|5620|5737|5736|5587|5585|4770848
1389675600000|2014-01-14 05:00:00|5628|5619|5751|5750|5763|5762|5566|5564|4339552
1389762000000|2014-01-15 05:00:00|5759|5746|5972|5971|5985|5984|5759|5746|7671538
1389848400000|2014-01-16 05:00:00|5950|5946|5925|5918|5965|5964|5886|5883|4888118
1389934800000|2014-01-17 05:00:00|5936|5928|5986|5985|5991|5990|5886|5884|3791376
1390280400000|2014-01-21 05:00:00|6037|6027|6096|6095|6107|6106|5970|5965|5107567
1390366800000|2014-01-22 05:00:00|6106|6092|6115|6113|6146|6145|6051|6050|3056784
1390453200000|2014-01-23 05:00:00|6006|6000|6013|6005|6020|6015|5893|5891|4317960
1390539600000|2014-01-24 05:00:00|5956|5948|5844|5836|5956|5954|5825|5824|4117057
1390798800000|2014-01-27 05:00:00|5852|5832|5707|5706|5868|5866|5696|5695|4468988
1390885200000|2014-01-28 05:00:00|5776|5761|5941|5937|5943|5942|5730|5728|4548550
1390971600000|2014-01-29 05:00:00|5874|5855|5799|5793|5922|5918|5781|5779|2956302
1391058000000|2014-01-30 05:00:00|5905|5886|6097|6096|6149|6145|5878|5868|5206801
1391144400000|2014-01-31 05:00:00|6028|6001|6054|6053|6126|6125|6003|5997|3851313
1391403600000|2014-02-03 05:00:00|6112|6095|5848|5847|6120|6116|5807|5805|4689196
1391490000000|2014-02-04 05:00:00|5945|5923|6101|6093|6135|6134|5921|5901|5135719
1391576400000|2014-02-05 05:00:00|6060|6043|6165|6164|6188|6187|5976|5974|4308238
1391662800000|2014-02-06 05:00:00|6198|6185|6171|6170|6276|6272|6111|6110|4664917
1391749200000|2014-02-07 05:00:00|6211|6194|6156|6149|6272|6267|6123|6122|6895369
1392008400000|2014-02-10 05:00:00|6173|6156|6107|6101|6173|6163|6065|6064|5325262
1392094800000|2014-02-11 05:00:00|6143|6129|6126|6121|6180|6178|6115|6113|5745161
1392181200000|2014-02-12 05:00:00|6158|6151|6149|6145|6187|6185|6111|6110|4224057
1392267600000|2014-02-13 05:00:00|6137|6120|6319|6298|6332|6331|6120|6115|4106853
1392354000000|2014-02-14 05:00:00|6332|6305|6283|6277|6357|6353|6240|6238|3148126
1392699600000|2014-02-18 05:00:00|6279|6271|6373|6372|6394|6393|6232|6229|3264670
1392786000000|2014-02-19 05:00:00|6373|6372|6302|6300|6397|6396|6286|6285|3749343
1392872400000|2014-02-20 05:00:00|6302|6300|6304|6297|6325|6319|6200|6199|4267252
1392958800000|2014-02-21 05:00:00|6304|6297|6359|6358|6465|6465|6304|6297|4810527
1393218000000|2014-02-24 05:00:00|6431|6364|6328|6301|6434|6432|6209|6198|5074953
1393304400000|2014-02-25 05:00:00|6328|6301|6372|6364|6400|6399|6328|6301|4285485
1393390800000|2014-02-26 05:00:00|6372|6364|6372|6371|6474|6473|6269|6268|6527939
1393477200000|2014-02-27 05:00:00|6372|6371|6627|6624|6636|6635|6361|6350|7243621
1393563600000|2014-02-28 05:00:00|6627|6624|6237|6236|6700|6698|6097|6096|16842452
1393822800000|2014-03-03 05:00:00|6171|6171|6150|6149|6171|6171|5986|5982|8458611
1393909200000|2014-03-04 05:00:00|6150|6149|6307|6304|6337|6335|6150|6149|6718529
1393995600000|2014-03-05 05:00:00|6307|6304|6369|6368|6374|6373|6294|6293|4728457
1394082000000|2014-03-06 05:00:00|6369|6368|6317|6316|6388|6385|6274|6273|3533879
1394168400000|2014-03-07 05:00:00|6317|6316|6073|6072|6343|6330|5973|5972|10080642
1394424000000|2014-03-10 04:00:00|6075|6064|5979|5978|6098|6096|5958|5957|5422292
1394510400000|2014-03-11 04:00:00|5979|5978|6103|6102|6236|6235|5953|5952|9060154
1394596800000|2014-03-12 04:00:00|6103|6102|6157|6146|6157|6152|5966|5963|4947897
1394683200000|2014-03-13 04:00:00|6157|6146|5907|5906|6220|6207|5843|5841|8414328
1394769600000|2014-03-14 04:00:00|5907|5906|5817|5816|5929|5923|5764|5761|6109530
1395028800000|2014-03-17 04:00:00|5872|5860|5832|5831|5927|5923|5802|5801|4752805
1395115200000|2014-03-18 04:00:00|5870|5848|5963|5961|5963|5962|5799|5798|5419254
1395201600000|2014-03-19 04:00:00|5977|5939|5844|5843|5980|5975|5793|5792|3920011
1395288000000|2014-03-20 04:00:00|5847|5826|5912|5911|5938|5937|5777|5775|4149449
1395374400000|2014-03-21 04:00:00|5991|5952|5700|5699|5991|5973|5678|5677|7504227
1395633600000|2014-03-24 04:00:00|5761|5746|5637|5636|5762|5751|5570|5567|5049991
1395720000000|2014-03-25 04:00:00|5688|5681|5666|5665|5812|5808|5527|5526|6126175
1395806400000|2014-03-26 04:00:00|5720|5703|5520|5518|5721|5716|5515|5514|5143133
1395892800000|2014-03-27 04:00:00|5523|5501|5598|5597|5667|5665|5387|5385|5578039
1395979200000|2014-03-28 04:00:00|5609|5589|5575|5574|5694|5693|5560|5559|4624803
1396238400000|2014-03-31 04:00:00|5633|5609|5709|5708|5718|5717|5619|5609|5619607
1396324800000|2014-04-01 04:00:00|5773|5738|5879|5878|5889|5888|5762|5738|4716164
1396411200000|2014-04-02 04:00:00|5920|5900|5816|5815|5935|5927|5772|5771|4050627
1396497600000|2014-04-03 04:00:00|5828|5771|5573|5572|5828|5822|5555|5554|5146235
1396584000000|2014-04-04 04:00:00|5635|5629|5442|5441|5662|5661|5405|5403|5744404
1396843200000|2014-04-07 04:00:00|5431|5396|5399|5398|5551|5550|5307|5306|5211267
1396929600000|2014-04-08 04:00:00|5421|5386|5523|5522|5552|5551|5312|5311|7757361
1397016000000|2014-04-09 04:00:00|5585|5576|5694|5693|5710|5709|5530|5528|6029454
1397102400000|2014-04-10 04:00:00|5712|5677|5456|5455|5712|5702|5423|5422|9838861
1397188800000|2014-04-11 04:00:00|5376|5365|5289|5288|5450|5449|5277|5276|5553345
1397448000000|2014-04-14 04:00:00|5350|5322|5377|5376|5476|5475|5309|5307|4294882
1397534400000|2014-04-15 04:00:00|5447|5385|5523|5522|5538|5537|5288|5287|5265189
1397620800000|2014-04-16 04:00:00|5596|5584|5599|5598|5608|5607|5452|5449|3866676
1397707200000|2014-04-17 04:00:00|5571|5555|5609|5608|5644|5641|5513|5510|3344060
1398052800000|2014-04-21 04:00:00|5614|5599|5610|5609|5649|5648|5540|5539|2381642
1398139200000|2014-04-22 04:00:00|5635|5562|5707|5705|5740|5739|5599|5562|3402728
1398225600000|2014-04-23 04:00:00|5660|5648|5567|5561|5669|5662|5527|5525|3497961
1398312000000|2014-04-24 04:00:00|5640|5628|5473|5472|5662|5659|5329|5323|4725374
1398398400000|2014-04-25 04:00:00|5478|5415|5281|5280|5478|5435|5243|5241|4609103
1398657600000|2014-04-28 04:00:00|5326|5290|4915|4914|5333|5309|4829|4828|15460284
1398744000000|2014-04-29 04:00:00|4925|4902|5076|5076|5131|5130|4819|4818|9041302
1398830400000|2014-04-30 04:00:00|5060|5047|5166|5165|5174|5173|4983|4981|5926673
1398916800000|2014-05-01 04:00:00|5211|5175|5207|5206|5368|5367|5180|5175|5653819
1399003200000|2014-05-02 04:00:00|5225|5204|5244|5243|5304|5303|5168|5162|5744339
1399262400000|2014-05-05 04:00:00|5314|5279|5363|5362|5384|5383|5201|5200|5334516
1399348800000|2014-05-06 04:00:00|5320|5304|5176|5175|5374|5371|5166|5165|4918627
1399435200000|2014-05-07 04:00:00|5194|5170|5043|5042|5194|5178|4919|4918|8071752
1399521600000|2014-05-08 04:00:00|5024|5008|5016|5014|5209|5207|4962|4957|4312184
1399608000000|2014-05-09 04:00:00|5019|4989|5029|5028|5076|5075|4933|4932|4702399
1399867200000|2014-05-12 04:00:00|5094|5086|5345|5344|5365|5364|5094|5086|5822879
1399953600000|2014-05-13 04:00:00|5411|5387|5228|5227|5414|5400|5220|5219|4467646
1400040000000|2014-05-14 04:00:00|5203|5189|5189|5188|5303|5302|5173|5171|2830189
1400126400000|2014-05-15 04:00:00|5230|5206|5144|5143|5238|5227|5061|5060|4218162
1400212800000|2014-05-16 04:00:00|5163|5150|5180|5179|5194|5193|5050|5048|3985236
1400472000000|2014-05-19 04:00:00|5225|5200|5323|5322|5343|5342|5167|5161|4194294
1400558400000|2014-05-20 04:00:00|5380|5379|5290|5289|5415|5414|5239|5237|7897710
1400644800000|2014-05-21 04:00:00|5266|5256|5019|5018|5300|5295|4963|4962|18474587
1400731200000|2014-05-22 04:00:00|5038|5022|5326|5325|5425|5424|4996|4994|12188418
1400817600000|2014-05-23 04:00:00|5269|5261|5339|5338|5366|5365|5212|5211|5923004
1401163200000|2014-05-27 04:00:00|5291|5282|5437|5436|5461|5460|5288|5282|5214737
1401249600000|2014-05-28 04:00:00|5417|5408|5335|5334|5437|5435|5335|5334|5401444
1401336000000|2014-05-29 04:00:00|5314|5304|5440|5439|5496|5495|5314|5304|5764556
1401422400000|2014-05-30 04:00:00|5553|5541|5262|5261|5553|5544|5249|5248|8326762
1401681600000|2014-06-02 04:00:00|5266|5256|5240|5238|5285|5278|5166|5165|3595240
1401768000000|2014-06-03 04:00:00|5194|5187|5096|5095|5215|5210|5092|5091|5116565
1401854400000|2014-06-04 04:00:00|5068|5062|5106|5105|5153|5151|5022|5021|4098333
1401940800000|2014-06-05 04:00:00|5151|5142|5138|5137|5179|5178|5076|5075|3882686
1402027200000|2014-06-06 04:00:00|5175|5169|5180|5179|5229|5228|5160|5158|2604882
1402286400000|2014-06-09 04:00:00|5184|5156|5171|5170|5210|5209|5116|5112|3162142
1402372800000|2014-06-10 04:00:00|5174|5145|5306|5305|5320|5319|5163|5145|5262712
1402459200000|2014-06-11 04:00:00|5271|5264|5332|5332|5362|5361|5251|5250|3563347
1402545600000|2014-06-12 04:00:00|5336|5310|5304|5303|5358|5357|5263|5262|2948747
1402632000000|2014-06-13 04:00:00|5316|5297|5431|5430|5439|5438|5275|5275|4449319
1402891200000|2014-06-16 04:00:00|5324|5313|5462|5461|5474|5473|5256|5252|6245896
1402977600000|2014-06-17 04:00:00|5429|5422|5783|5782|5800|5799|5425|5422|12324911
1403064000000|2014-06-18 04:00:00|5768|5758|5777|5776|5794|5790|5675|5674|5293520
1403150400000|2014-06-19 04:00:00|5806|5785|5789|5788|5863|5861|5752|5750|4106768
1403236800000|2014-06-20 04:00:00|5792|5787|5753|5752|5797|5789|5701|5700|4185999
1403496000000|2014-06-23 04:00:00|5751|5731|5800|5799|5823|5822|5676|5675|2885779
1403582400000|2014-06-24 04:00:00|5812|5786|5746|5743|5823|5821|5708|5707|4614973
1403668800000|2014-06-25 04:00:00|5733|5662|5741|5740|5771|5768|5671|5662|2628239
1403755200000|2014-06-26 04:00:00|5812|5731|5717|5716|5812|5793|5690|5689|2614290
1403841600000|2014-06-27 04:00:00|5745|5684|5738|5737|5759|5755|5699|5684|1984085
1404100800000|2014-06-30 04:00:00|5740|5717|5808|5807|5863|5862|5738|5717|4431745
1404187200000|2014-07-01 04:00:00|5838|5822|5920|5919|5949|5948|5818|5816|4351644
1404273600000|2014-07-02 04:00:00|5930|5917|5891|5890|5950|5947|5868|5867|3212313
1404360000000|2014-07-03 04:00:00|5926|5843|5875|5873|5926|5900|5797|5796|1955329
1404705600000|2014-07-07 04:00:00|5903|5858|5736|5735|5903|5867|5719|5718|3790854
1404792000000|2014-07-08 04:00:00|5739|5712|5490|5489|5739|5732|5409|5407|8452461
1404878400000|2014-07-09 04:00:00|5512|5494|5460|5459|5549|5544|5419|5417|3428041
1404964800000|2014-07-10 04:00:00|5366|5340|5431|5430|5504|5503|5337|5327|3795881
1405051200000|2014-07-11 04:00:00|5462|5450|5421|5420|5479|5475|5376|5375|2146709
1405310400000|2014-07-14 04:00:00|5489|5469|5472|5471|5521|5520|5406|5400|2497511
1405396800000|2014-07-15 04:00:00|5485|5468|5374|5373|5500|5496|5319|5316|3931714
1405483200000|2014-07-16 04:00:00|5410|5391|5395|5394|5429|5425|5368|5366|2072118
1405569600000|2014-07-17 04:00:00|5364|5354|5264|5263|5430|5428|5249|5248|4182740
1405656000000|2014-07-18 04:00:00|5296|5278|5350|5349|5428|5427|5275|5270|3168504
1405915200000|2014-07-21 04:00:00|5377|5295|5333|5332|5377|5347|5258|5257|2285993
1406001600000|2014-07-22 04:00:00|5373|5348|5360|5359|5400|5399|5341|5340|2508067
1406088000000|2014-07-23 04:00:00|5402|5396|5361|5360|5402|5396|5320|5318|2763039
1406174400000|2014-07-24 04:00:00|5371|5370|5408|5402|5471|5469|5370|5364|2424072
1406260800000|2014-07-25 04:00:00|5414|5370|5490|5489|5537|5536|5362|5359|4421113
1406520000000|2014-07-28 04:00:00|5524|5472|5400|5399|5526|5520|5387|5386|3659087
1406606400000|2014-07-29 04:00:00|5443|5424|5484|5483|5516|5515|5365|5363|3202946
1406692800000|2014-07-30 04:00:00|5523|5506|5626|5625|5649|5648|5507|5500|3482291
1406779200000|2014-07-31 04:00:00|5594|5543|5426|5425|5594|5587|5417|5415|3439965
1406865600000|2014-08-01 04:00:00|5465|5443|5348|5347|5476|5474|5292|5291|3661134
1407124800000|2014-08-04 04:00:00|5395|5388|5491|5490|5515|5514|5378|5367|2970353
1407211200000|2014-08-05 04:00:00|5467|5461|5430|5429|5534|5531|5404|5403|2931305
1407297600000|2014-08-06 04:00:00|5378|5373|5389|5388|5494|5491|5358|5353|2289670
1407384000000|2014-08-07 04:00:00|5432|5416|5376|5375|5475|5473|5336|5335|2295862
1407470400000|2014-08-08 04:00:00|5424|5377|5444|5443|5455|5454|5353|5352|1950507
1407729600000|2014-08-11 04:00:00|5474|5468|5486|5485|5519|5517|5448|5444|2206434
1407816000000|2014-08-12 04:00:00|5439|5431|5276|5275|5449|5445|5251|5250|5663019
1407902400000|2014-08-13 04:00:00|5304|5296|5281|5281|5349|5348|5275|5274|4110628
1407988800000|2014-08-14 04:00:00|5315|5313|5352|5349|5375|5374|5283|5282|4326866
1408075200000|2014-08-15 04:00:00|5391|5374|5362|5360|5406|5405|5304|5302|3889341
1408334400000|2014-08-18 04:00:00|5431|5405|5437|5436|5462|5461|5391|5390|4013379
1408420800000|2014-08-19 04:00:00|5454|5440|5497|5496|5521|5520|5445|5440|3707026
1408507200000|2014-08-20 04:00:00|5543|5537|5539|5538|5556|5555|5466|5463|4606889
1408593600000|2014-08-21 04:00:00|5569|5563|5567|5566|5605|5604|5490|5488|6454462
1408680000000|2014-08-22 04:00:00|5790|5785|5982|5980|6100|6099|5788|5777|22387823
1408939200000|2014-08-25 04:00:00|5934|5929|5924|5923|5970|5968|5855|5854|6172433
1409025600000|2014-08-26 04:00:00|5877|5872|5965|5964|5986|5985|5840|5837|5020251
1409112000000|2014-08-27 04:00:00|5944|5935|5959|5958|6060|6059|5944|5932|4788443
1409198400000|2014-08-28 04:00:00|5817|5812|5831|5829|5903|5902|5790|5781|5030075
1409284800000|2014-08-29 04:00:00|5812|5792|5910|5909|5990|5989|5797|5792|4564463
1409630400000|2014-09-02 04:00:00|5920|5904|5986|5985|6011|6009|5918|5904|4483443
1409716800000|2014-09-03 04:00:00|6024|6000|5905|5904|6038|6036|5884|5883|3410898
1409803200000|2014-09-04 04:00:00|5974|5897|5908|5907|5987|5985|5890|5885|3770762
1409889600000|2014-09-05 04:00:00|5912|5828|5980|5979|5989|5988|5880|5828|2341665
1410148800000|2014-09-08 04:00:00|6015|5943|6037|6036|6100|6099|5983|5943|3441835
1410235200000|2014-09-09 04:00:00|6060|6028|5967|5966|6093|6092|5959|5958|3839242
1410321600000|2014-09-10 04:00:00|5989|5962|6072|6071|6072|6071|5953|5950|2335457
1410408000000|2014-09-11 04:00:00|6041|6023|6121|6120|6145|6143|6013|6010|3608075
1410494400000|2014-09-12 04:00:00|6092|6086|5924|5923|6111|6101|5907|5906|4844398
1410753600000|2014-09-15 04:00:00|5917|5903|5757|5756|5919|5915|5684|5683|4687709
1410840000000|2014-09-16 04:00:00|5756|5742|5761|5759|5796|5793|5705|5701|3556173
1410926400000|2014-09-17 04:00:00|5763|5726|5745|5744|5806|5805|5701|5698|3516513
1411012800000|2014-09-18 04:00:00|5795|5788|5768|5767|5795|5792|5719|5718|2592054
1411099200000|2014-09-19 04:00:00|5829|5825|5822|5821|5880|5879|5774|5772|4431320
1411358400000|2014-09-22 04:00:00|5818|5783|5734|5733|5824|5815|5662|5660|3423842
1411444800000|2014-09-23 04:00:00|5744|5706|5681|5680|5781|5780|5681|5680|2429810
1411531200000|2014-09-24 04:00:00|5698|5687|5768|5767|5785|5784|5661|5658|3290822
1411617600000|2014-09-25 04:00:00|5782|5726|5593|5592|5782|5770|5580|5579|3882318
1411704000000|2014-09-26 04:00:00|5630|5586|5656|5655|5669|5668|5585|5583|2369736
1411963200000|2014-09-29 04:00:00|5566|5556|5724|5723|5738|5737|5541|5529|4066145
1412049600000|2014-09-30 04:00:00|5747|5694|5753|5752|5768|5767|5673|5667|3231602
1412136000000|2014-10-01 04:00:00|5748|5716|5673|5672|5748|5725|5639|5638|3656012
1412222400000|2014-10-02 04:00:00|5646|5573|5662|5661|5714|5710|5622|5573|3942835
1412308800000|2014-10-03 04:00:00|5775|5764|5846|5844|5856|5855|5759|5747|4779771
1412568000000|2014-10-06 04:00:00|5903|5891|5832|5830|5911|5904|5775|5773|2422843
1412654400000|2014-10-07 04:00:00|5798|5760|5692|5691|5815|5813|5689|5688|2041253
1412740800000|2014-10-08 04:00:00|5701|5656|5789|5788|5806|5805|5595|5593|2834807
1412827200000|2014-10-09 04:00:00|5780|5732|5714|5713|5940|5939|5693|5691|4765821
1412913600000|2014-10-10 04:00:00|5726|5685|5477|5476|5790|5787|5477|5476|5020302
1413172800000|2014-10-13 04:00:00|5492|5463|5325|5324|5500|5497|5270|5269|4439998
1413259200000|2014-10-14 04:00:00|5397|5388|5280|5264|5431|5429|5243|5242|4865757
1413345600000|2014-10-15 04:00:00|5213|5170|5309|5307|5340|5338|5106|5103|5886011
1413432000000|2014-10-16 04:00:00|5221|5191|5386|5385|5422|5420|5171|5167|4570033
1413518400000|2014-10-17 04:00:00|5474|5466|5563|5562|5628|5627|5468|5458|4592962
1413777600000|2014-10-20 04:00:00|5496|5474|5605|5604|5638|5637|5473|5466|2646920
1413864000000|2014-10-21 04:00:00|5643|5627|5724|5723|5746|5745|5607|5603|3152946
1413950400000|2014-10-22 04:00:00|5672|5658|5626|5625|5719|5717|5603|5601|3032535
1414036800000|2014-10-23 04:00:00|5722|5676|5788|5787|5893|5892|5683|5674|4177588
1414123200000|2014-10-24 04:00:00|5798|5776|5957|5956|5968|5967|5783|5776|3498641
1414382400000|2014-10-27 04:00:00|5937|5924|5912|5911|5947|5937|5841|5840|2184949
1414468800000|2014-10-28 04:00:00|6005|5996|6151|6149|6172|6171|5990|5988|5206214
1414555200000|2014-10-29 04:00:00|6129|6115|6098|6097|6130|6122|6036|6035|2946450
1414641600000|2014-10-30 04:00:00|6066|6060|6174|6172|6188|6187|6025|6018|2446622
1414728000000|2014-10-31 04:00:00|6300|6295|6398|6397|6460|6459|6299|6281|6372316
1414990800000|2014-11-03 05:00:00|6400|6385|6358|6357|6450|6446|6344|6343|3193711
1415077200000|2014-11-04 05:00:00|6370|6309|6355|6354|6396|6395|6300|6298|2327991
1415163600000|2014-11-05 05:00:00|6414|6401|6190|6189|6414|6401|6160|6159|4100297
1415250000000|2014-11-06 05:00:00|6234|6205|6309|6308|6347|6344|6189|6188|3425729
1415336400000|2014-11-07 05:00:00|6361|6281|6395|6394|6465|6463|6345|6281|3065937
1415595600000|2014-11-10 05:00:00|6419|6405|6446|6445|6453|6452|6315|6312|2222940
1415682000000|2014-11-11 05:00:00|6454|6433|6406|6405|6475|6474|6346|6345|1733647
1415768400000|2014-11-12 05:00:00|6380|6350|6375|6374|6394|6392|6326|6325|1838426
1415854800000|2014-11-13 05:00:00|6442|6383|6315|6313|6442|6422|6274|6272|2591410
1415941200000|2014-11-14 05:00:00|6339|6286|6391|6390|6393|6392|6240|6238|2437650
1416200400000|2014-11-17 05:00:00|6409|6360|6250|6249|6410|6406|6246|6245|2892942
1416286800000|2014-11-18 05:00:00|6276|6235|6248|6247|6333|6330|6217|6215|3633845
1416373200000|2014-11-19 05:00:00|6252|6213|6107|6106|6252|6220|6046|6045|4879164
1416459600000|2014-11-20 05:00:00|5943|5917|5831|5830|5974|5961|5782|5781|13992487
1416546000000|2014-11-21 05:00:00|5889|5886|5819|5818|5959|5954|5766|5765|8843115
1416805200000|2014-11-24 05:00:00|5728|5720|5810|5809|5824|5823|5686|5680|7743339
1416891600000|2014-11-25 05:00:00|5822|5795|5935|5934|5938|5937|5801|5794|4733472
1416978000000|2014-11-26 05:00:00|5919|5904|5924|5923|5950|5942|5892|5890|2468929
1417150800000|2014-11-28 05:00:00|5794|5774|5989|5988|6029|6028|5794|5774|3582682
1417410000000|2014-12-01 05:00:00|5908|5887|5909|5908|5982|5981|5900|5887|3748504
1417496400000|2014-12-02 05:00:00|5962|5936|5925|5924|5974|5965|5859|5858|4206924
1417582800000|2014-12-03 05:00:00|5962|5918|5888|5887|5962|5953|5855|5854|2644473
1417669200000|2014-12-04 05:00:00|5927|5853|5894|5893|5927|5912|5856|5853|2539380
1417755600000|2014-12-05 05:00:00|5901|5894|5884|5883|5915|5910|5860|5856|2014866
1418014800000|2014-12-08 05:00:00|5855|5845|5642|5641|5873|5850|5615|5614|4404533
1418101200000|2014-12-09 05:00:00|5502|5451|5614|5613|5621|5620|5350|5342|5477418
1418187600000|2014-12-10 05:00:00|5624|5570|5533|5532|5675|5673|5507|5506|5011142
1418274000000|2014-12-11 05:00:00|5620|5515|5549|5548|5635|5633|5516|5515|3336670
1418360400000|2014-12-12 05:00:00|5628|5457|5510|5510|5628|5570|5492|5457|3525843
1418619600000|2014-12-15 05:00:00|5549|5541|5542|5541|5617|5615|5512|5510|4175840
1418706000000|2014-12-16 05:00:00|5436|5424|5380|5379|5569|5567|5376|5375|5070705
1418792400000|2014-12-17 05:00:00|5443|5414|5700|5699|5725|5724|5411|5406|6985181
1418878800000|2014-12-18 05:00:00|5862|5831|5933|5932|5959|5958|5850|5830|9189559
1418965200000|2014-12-19 05:00:00|5977|5926|5985|5984|6048|6047|5934|5926|7112548
1419224400000|2014-12-22 05:00:00|5993|5990|5986|5985|6049|6047|5945|5944|3482201
1419310800000|2014-12-23 05:00:00|6032|5975|6050|6049|6086|6085|5995|5975|2675280
1419397200000|2014-12-24 05:00:00|6074|6031|6031|6030|6089|6087|6027|6005|1276749
1419570000000|2014-12-26 05:00:00|6078|6029|6081|6080|6110|6109|5999|5992|2002588
1419829200000|2014-12-29 05:00:00|6038|6036|6036|6035|6095|6093|6003|6002|2218738
1419915600000|2014-12-30 05:00:00|6052|6007|5941|5940|6084|6080|5901|5900|2315509
1420002000000|2014-12-31 05:00:00|5970|5921|5930|5929|6023|6022|5923|5921|2797719
1420174800000|2015-01-02 05:00:00|6021|5950|5925|5924|6043|6041|5852|5851|2334168
1420434000000|2015-01-05 05:00:00|5889|5851|5820|5818|5924|5923|5786|5782|2997975
1420520400000|2015-01-06 05:00:00|5828|5800|5720|5719|5857|5850|5657|5655|2663839
1420606800000|2015-01-07 05:00:00|5777|5769|5693|5692|5798|5794|5661|5660|3745282
1420693200000|2015-01-08 05:00:00|5748|5728|5861|5859|5878|5877|5717|5716|3066255
1420779600000|2015-01-09 05:00:00|5924|5917|5820|5819|5951|5948|5777|5776|5803352
1421038800000|2015-01-12 05:00:00|5846|5840|5774|5773|5860|5859|5753|5752|2182335
1421125200000|2015-01-13 05:00:00|5859|5827|5798|5797|5955|5953|5730|5729|3093118
1421211600000|2015-01-14 05:00:00|5776|5711|5726|5725|5778|5777|5639|5637|2634741
1421298000000|2015-01-15 05:00:00|5753|5656|5512|5511|5754|5752|5504|5503|4350269
1421384400000|2015-01-16 05:00:00|5503|5480|5664|5663|5672|5671|5497|5480|2802224
1421730000000|2015-01-20 05:00:00|5698|5621|5736|5735|5756|5755|5582|5581|4021029
1421816400000|2015-01-21 05:00:00|5724|5680|5772|5771|5855|5854|5688|5680|2961590
1421902800000|2015-01-22 05:00:00|5807|5764|5805|5804|5846|5845|5719|5716|3820719
1421989200000|2015-01-23 05:00:00|5815|5794|5863|5862|5905|5904|5783|5778|3040506
1422248400000|2015-01-26 05:00:00|5879|5850|5980|5979|5999|5997|5842|5837|2907583
1422334800000|2015-01-27 05:00:00|5890|5882|5780|5779|5891|5889|5725|5723|3647221
1422421200000|2015-01-28 05:00:00|5851|5832|5637|5636|5856|5845|5635|5634|4163626
1422507600000|2015-01-29 05:00:00|5737|5621|5813|5812|5826|5825|5586|5585|3923354
1422594000000|2015-01-30 05:00:00|5764|5748|5647|5646|5820|5808|5638|5637|2737754
1422853200000|2015-02-02 05:00:00|5693|5688|5729|5728|5733|5732|5546|5544|2663580
1422939600000|2015-02-03 05:00:00|5782|5769|5861|5860|5866|5865|5725|5722|3028707
1423026000000|2015-02-04 05:00:00|5845|5820|5901|5900|5947|5946|5823|5809|2410360
1423112400000|2015-02-05 05:00:00|5896|5874|5926|5924|5949|5948|5877|5874|2172147
1423198800000|2015-02-06 05:00:00|5937|5918|5917|5916|5970|5969|5870|5865|2263472
1423458000000|2015-02-09 05:00:00|5893|5879|5798|5797|5901|5896|5783|5782|2310771
1423544400000|2015-02-10 05:00:00|5867|5845|5876|5875|5917|5914|5822|5821|2534826
1423630800000|2015-02-11 05:00:00|5907|5874|5880|5879|5910|5910|5862|5859|3072646
1423717200000|2015-02-12 05:00:00|5938|5927|6126|6125|6134|6133|5926|5921|4602940
1423803600000|2015-02-13 05:00:00|6137|6114|6285|6284|6322|6321|6123|6109|4538013
1424149200000|2015-02-17 05:00:00|6260|6238|6206|6205|6262|6256|6183|6182|2451510
1424235600000|2015-02-18 05:00:00|6263|6217|6299|6297|6300|6299|6231|6217|2023571
1424322000000|2015-02-19 05:00:00|6259|6254|6283|6282|6303|6302|6206|6200|2005853
1424408400000|2015-02-20 05:00:00|6289|6268|6374|6373|6375|6374|6251|6250|3035388
1424667600000|2015-02-23 05:00:00|6314|6304|6259|6258|6344|6340|6239|6238|4103533
1424754000000|2015-02-24 05:00:00|6260|6255|6193|6192|6260|6257|6155|6154|4135416
1424840400000|2015-02-25 05:00:00|6199|6188|6286|6284|6305|6304|6191|6188|4087320
1424926800000|2015-02-26 05:00:00|7009|7000|7024|7023|7100|7094|6901|6900|17873639
1425013200000|2015-02-27 05:00:00|6984|6977|6940|6939|7043|7040|6902|6901|7036386
1425272400000|2015-03-02 05:00:00|6733|6732|6845|6843|6880|6877|6668|6662|6945774
1425358800000|2015-03-03 05:00:00|6812|6806|6694|6693|6838|6837|6672|6671|4498339
1425445200000|2015-03-04 05:00:00|6641|6638|6489|6488|6655|6638|6474|6472|7720324
1425531600000|2015-03-05 05:00:00|6522|6511|6559|6558|6606|6605|6477|6476|3332259
1425618000000|2015-03-06 05:00:00|6586|6505|6457|6456|6594|6592|6428|6427|3116918
1425873600000|2015-03-09 04:00:00|6475|6459|6548|6547|6567|6566|6432|6431|3497556
1425960000000|2015-03-10 04:00:00|6493|6462|6378|6377|6500|6493|6377|6376|3207376
1426046400000|2015-03-11 04:00:00|6405|6400|6370|6368|6450|6449|6366|6364|2612882
1426132800000|2015-03-12 04:00:00|6379|6366|6497|6496|6523|6522|6370|6366|3160351
1426219200000|2015-03-13 04:00:00|6492|6464|6460|6459|6545|6541|6391|6390|2537171
1426478400000|2015-03-16 04:00:00|6502|6498|6643|6642|6647|6646|6492|6490|3941367
1426564800000|2015-03-17 04:00:00|6610|6584|6756|6755|6756|6755|6589|6584|4885689
1426651200000|2015-03-18 04:00:00|6722|6696|6856|6855|6894|6893|6676|6674|4689501
1426737600000|2015-03-19 04:00:00|6832|6816|6889|6888|6895|6893|6817|6810|3263382
1426824000000|2015-03-20 04:00:00|6919|6900|6770|6769|6990|6984|6730|6729|5645174
1427083200000|2015-03-23 04:00:00|6788|6758|6788|6787|6826|6825|6742|6738|2398768
1427169600000|2015-03-24 04:00:00|6802|6746|6738|6737|6802|6783|6726|6725|2306801
1427256000000|2015-03-25 04:00:00|6760|6714|6579|6578|6760|6728|6554|6553|3495059
1427342400000|2015-03-26 04:00:00|6598|6570|6601|6600|6646|6644|6490|6480|2414604
1427428800000|2015-03-27 04:00:00|6600|6566|6655|6654|6668|6667|6558|6553|1667819
1427688000000|2015-03-30 04:00:00|6739|6727|6687|6686|6756|6748|6625|6624|2340204
1427774400000|2015-03-31 04:00:00|6683|6644|6684|6684|6796|6795|6651|6631|3127433
1427860800000|2015-04-01 04:00:00|6658|6649|6609|6608|6666|6653|6542|6541|3022617
1427947200000|2015-04-02 04:00:00|6642|6557|6669|6668|6692|6688|6585|6557|1644879
1428292800000|2015-04-06 04:00:00|6625|6616|6795|6794|6806|6805|6604|6600|2327628
1428379200000|2015-04-07 04:00:00|6824|6799|6820|6818|6975|6974|6800|6798|3405752
1428465600000|2015-04-08 04:00:00|6832|6820|6821|6820|6894|6892|6783|6780|2078057
1428552000000|2015-04-09 04:00:00|6865|6818|6773|6772|6865|6832|6682|6681|2179157
1428638400000|2015-04-10 04:00:00|6780|6744|6766|6765|6800|6792|6695|6694|1641493
1428897600000|2015-04-13 04:00:00|6800|6744|6706|6704|6832|6826|6701|6700|1637351
1428984000000|2015-04-14 04:00:00|6721|6710|6694|6692|6741|6734|6631|6628|1580481
1429070400000|2015-04-15 04:00:00|6737|6723|6721|6720|6751|6750|6698|6695|1721166
1429156800000|2015-04-16 04:00:00|6674|6667|6792|6791|6821|6820|6669|6665|1915342
1429243200000|2015-04-17 04:00:00|6717|6702|6582|6581|6718|6703|6545|6544|3342171
1429502400000|2015-04-20 04:00:00|6641|6611|6691|6690|6706|6705|6626|6607|1654890
1429588800000|2015-04-21 04:00:00|6758|6715|6740|6739|6795|6792|6712|6711|1926810
1429675200000|2015-04-22 04:00:00|6770|6732|6771|6770|6813|6811|6704|6700|1731681
1429761600000|2015-04-23 04:00:00|6765|6721|6848|6847|6909|6908|6737|6721|2901050
1429848000000|2015-04-24 04:00:00|6868|6850|6783|6782|6880|6868|6742|6736|1543309
1430107200000|2015-04-27 04:00:00|6864|6815|6783|6782|6894|6893|6771|6770|1888216
1430193600000|2015-04-28 04:00:00|6799|6784|6689|6687|6834|6830|6658|6657|2425115
1430280000000|2015-04-29 04:00:00|6633|6631|7473|7466|7845|7843|6591|6589|25603138
1430366400000|2015-04-30 04:00:00|7240|7220|7283|7282|7400|7397|7102|7101|15300863
1430452800000|2015-05-01 04:00:00|7340|7321|7333|7332|7450|7449|7262|7259|8250347
1430712000000|2015-05-04 04:00:00|7240|7213|7160|7158|7246|7232|7102|7101|4529000
1430798400000|2015-05-05 04:00:00|7165|7121|7280|7278|7618|7608|7100|7098|18386292
1430884800000|2015-05-06 04:00:00|7380|7362|7377|7375|7553|7551|7282|7280|9490804
1430971200000|2015-05-07 04:00:00|7425|7398|7451|7450|7476|7475|7345|7340|3708361
1431057600000|2015-05-08 04:00:00|7200|7192|7240|7237|7350|7344|7177|7176|4705517
1431316800000|2015-05-11 04:00:00|7149|7138|7121|7120|7229|7228|7121|7120|3431437
1431403200000|2015-05-12 04:00:00|7105|7066|7179|7177|7215|7214|7013|7004|3033593
1431489600000|2015-05-13 04:00:00|7278|7226|7178|7177|7278|7247|7107|7102|2951116
1431576000000|2015-05-14 04:00:00|7250|7246|7287|7286|7308|7306|7186|7180|2760047
1431662400000|2015-05-15 04:00:00|7339|7322|7239|7238|7339|7329|7225|7225|2736672
1431921600000|2015-05-18 04:00:00|7278|7247|7279|7278|7320|7319|7169|7166|2465424
1432008000000|2015-05-19 04:00:00|7317|7290|7147|7146|7317|7308|7086|7084|4115832
1432094400000|2015-05-20 04:00:00|7130|7102|7016|7015|7130|7123|6930|6929|6922611
1432180800000|2015-05-21 04:00:00|7365|7357|7293|7290|7468|7461|7232|7231|10871854
1432267200000|2015-05-22 04:00:00|7300|7280|7502|7501|7590|7581|7251|7250|10321071
1432612800000|2015-05-26 04:00:00|7366|7360|7359|7357|7398|7396|7324|7321|5484167
1432699200000|2015-05-27 04:00:00|7308|7285|7398|7396|7447|7445|7300|7285|3277982
1432785600000|2015-05-28 04:00:00|7292|7287|7272|7270|7350|7346|7253|7252|3616178
1432872000000|2015-05-29 04:00:00|7262|7249|7276|7275|7294|7283|7171|7166|3928646
1433131200000|2015-06-01 04:00:00|7288|7265|7312|7311|7349|7348|7228|7225|2640206
1433217600000|2015-06-02 04:00:00|7306|7283|7291|7290|7338|7334|7264|7260|2236097
1433304000000|2015-06-03 04:00:00|7328|7308|7350|7348|7360|7359|7274|7270|2107013
1433304000000|2015-06-03 04:00:00|7328|7308|7350|7348|7360|7359|7274|7270|2107013
1433390400000|2015-06-04 04:00:00|7288|7282|7225|7221|7350|7339|7201|7200|2278233
1433476800000|2015-06-05 04:00:00|7206|7191|7357|7355|7367|7366|7192|7185|2489671
1433736000000|2015-06-08 04:00:00|7328|7317|7184|7182|7335|7323|7125|7124|3020229
1433822400000|2015-06-09 04:00:00|7248|7143|7176|7175|7254|7242|7101|7100|2441768
1433908800000|2015-06-10 04:00:00|7237|7181|7302|7301|7330|7329|7149|7146|2042050
1433995200000|2015-06-11 04:00:00|7365|7312|7242|7241|7365|7343|7225|7224|1616819
1434081600000|2015-06-12 04:00:00|7226|7190|7178|7177|7235|7234|7148|7147|1903106
1434340800000|2015-06-15 04:00:00|7148|7105|7258|7257|7268|7267|7074|7073|2337443
1434427200000|2015-06-16 04:00:00|7200|7191|7344|7342|7358|7352|7200|7191|2815479
1434513600000|2015-06-17 04:00:00|7355|7343|7444|7442|7581|7578|7341|7330|6601060
1434600000000|2015-06-18 04:00:00|7477|7449|7572|7570|7621|7620|7461|7449|3556546
1434686400000|2015-06-19 04:00:00|7559|7515|7499|7498|7595|7591|7496|7495|3244180
1434945600000|2015-06-22 04:00:00|7555|7540|7480|7479|7574|7568|7436|7435|2382864
1435032000000|2015-06-23 04:00:00|7494|7472|7452|7450|7500|7494|7387|7386|2515425
1435118400000|2015-06-24 04:00:00|7418|7384|7350|7348|7455|7449|7300|7298|2269510
1435204800000|2015-06-25 04:00:00|7444|7424|7365|7362|7469|7453|7339|7334|1607724
1435291200000|2015-06-26 04:00:00|7393|7343|7236|7234|7393|7380|7211|7210|2372787
1435550400000|2015-06-29 04:00:00|7175|7148|7004|7001|7189|7185|6996|6992|2170461
1435636800000|2015-06-30 04:00:00|7091|7065|6963|6962|7091|7066|6912|6910|2812553
1435723200000|2015-07-01 04:00:00|7089|7035|7057|7055|7106|7103|7016|7015|2531022
1435809600000|2015-07-02 04:00:00|7106|7066|7041|7039|7107|7097|6999|6996|1242374
1436155200000|2015-07-06 04:00:00|6989|6966|6916|6914|6995|6982|6855|6853|2960768
1436241600000|2015-07-07 04:00:00|7030|7023|7027|7026|7052|7050|6833|6830|4288825
1436328000000|2015-07-08 04:00:00|7016|6993|6944|6943|7060|7046|6908|6907|2376381
1436414400000|2015-07-09 04:00:00|7068|7044|6996|6995|7160|7159|6996|6994|2872129
1436500800000|2015-07-10 04:00:00|7098|7088|7112|7112|7142|7141|7048|7045|1897175
1436760000000|2015-07-13 04:00:00|7194|7156|7108|7105|7194|7177|7102|7100|1938723
1436846400000|2015-07-14 04:00:00|7143|7121|7178|7177|7203|7200|7122|7121|1641428
1436932800000|2015-07-15 04:00:00|7216|7164|7139|7136|7217|7216|7109|7106|1350903
1437019200000|2015-07-16 04:00:00|7195|7187|7242|7241|7243|7242|7169|7162|2033046
1437105600000|2015-07-17 04:00:00|7255|7243|7283|7281|7351|7349|7227|7200|2548271
1437364800000|2015-07-20 04:00:00|7305|7284|7278|7277|7319|7318|7243|7240|1476741
1437451200000|2015-07-21 04:00:00|7333|7248|7383|7382|7393|7390|7252|7245|3117427
1437537600000|2015-07-22 04:00:00|7350|7300|7388|7387|7442|7441|7337|7300|2864901
1437624000000|2015-07-23 04:00:00|7443|7419|7221|7221|7453|7451|7198|7197|2694233
1437710400000|2015-07-24 04:00:00|7292|7271|7393|7392|7419|7417|7230|7226|2973427
1437969600000|2015-07-27 04:00:00|7339|7329|7248|7246|7389|7388|7232|7231|2797977
1438056000000|2015-07-28 04:00:00|7311|7280|7382|7380|7386|7385|7176|7175|2874405
1438142400000|2015-07-29 04:00:00|7310|7290|7390|7388|7421|7419|7236|7232|1772579
1438228800000|2015-07-30 04:00:00|7380|7346|7337|7336|7386|7372|7237|7234|1993408
1438315200000|2015-07-31 04:00:00|7385|7314|7333|7331|7415|7412|7321|7301|1417080
1438574400000|2015-08-03 04:00:00|7357|7336|7248|7245|7364|7358|7207|7205|2206541
1438660800000|2015-08-04 04:00:00|7325|7227|7191|7189|7325|7265|7181|7180|1698122
1438747200000|2015-08-05 04:00:00|7261|7254|7254|7253|7365|7361|7243|7242|1700586
1438833600000|2015-08-06 04:00:00|7283|7250|7045|7043|7293|7283|7033|7032|1810107
1438920000000|2015-08-07 04:00:00|7052|7030|7041|7039|7074|7072|6950|6948|1829314
1439179200000|2015-08-10 04:00:00|7115|7095|7130|7129|7152|7151|7072|7070|1450831
1439265600000|2015-08-11 04:00:00|7086|7025|7166|7165|7189|7187|7043|7017|1948876
1439352000000|2015-08-12 04:00:00|7117|7086|7107|7106|7140|7137|6960|6956|2739025
1439438400000|2015-08-13 04:00:00|7153|7100|7141|7140|7194|7193|7078|7075|1600948
1439524800000|2015-08-14 04:00:00|7143|7123|7300|7299|7328|7327|7087|7084|2784736
1439784000000|2015-08-17 04:00:00|7290|7224|7406|7404|7415|7414|7160|7157|2576690
1439870400000|2015-08-18 04:00:00|7388|7366|7262|7260|7408|7395|7204|7203|3734475
1439956800000|2015-08-19 04:00:00|7254|7250|7206|7205|7296|7293|7177|7174|3425832
1440043200000|2015-08-20 04:00:00|7164|7162|6803|6789|7200|7190|6763|6750|6126053
1440129600000|2015-08-21 04:00:00|6900|6892|6917|6916|7155|7151|6830|6828|11450353
1440388800000|2015-08-24 04:00:00|6600|6554|6519|6517|6900|6898|6420|6411|8315824
1440475200000|2015-08-25 04:00:00|6797|6750|6520|6519|6821|6819|6506|6505|6008110
1440561600000|2015-08-26 04:00:00|6700|6660|6852|6851|6864|6862|6534|6529|6883062
1440648000000|2015-08-27 04:00:00|6967|6926|6993|6992|7025|7024|6825|6820|4138953
1440734400000|2015-08-28 04:00:00|6979|6946|7024|7023|7084|7080|6954|6946|3553683
1440993600000|2015-08-31 04:00:00|6994|6967|6934|6932|7022|7021|6905|6902|2645781
1441080000000|2015-09-01 04:00:00|6794|6738|6666|6665|6865|6859|6628|6625|3546352
1441166400000|2015-09-02 04:00:00|6788|6752|6797|6796|6797|6796|6633|6632|2289923
1441252800000|2015-09-03 04:00:00|6846|6805|6824|6823|6925|6923|6796|6794|2489428
1441339200000|2015-09-04 04:00:00|6733|6712|6714|6713|6799|6797|6656|6653|2419163
1441684800000|2015-09-08 04:00:00|6844|6770|7076|7074|7082|7081|6844|6770|3273989
1441771200000|2015-09-09 04:00:00|7147|7090|6905|6904|7147|7131|6886|6884|2951034
1441857600000|2015-09-10 04:00:00|6912|6864|6974|6972|7000|6999|6893|6864|2407532
1441944000000|2015-09-11 04:00:00|6957|6927|7005|7004|7010|7009|6891|6888|2752068
1442203200000|2015-09-14 04:00:00|7042|6991|6990|6989|7042|7022|6955|6954|2599371
1442289600000|2015-09-15 04:00:00|7075|7048|7126|7124|7170|7169|7019|7012|3859114
1442376000000|2015-09-16 04:00:00|7192|7150|7188|7186|7200|7199|7099|7097|2882877
1442462400000|2015-09-17 04:00:00|7192|7152|7232|7230|7320|7319|7153|7134|3421897
1442548800000|2015-09-18 04:00:00|7153|7125|7139|7138|7243|7241|7076|7062|3333128
1442808000000|2015-09-21 04:00:00|7212|7155|7216|7214|7264|7263|7106|7105|2374258
1442894400000|2015-09-22 04:00:00|7139|7122|7165|7164|7190|7189|7094|7091|2915114
1442980800000|2015-09-23 04:00:00|7174|7141|7199|7198|7236|7235|7100|7095|1960219
1443067200000|2015-09-24 04:00:00|7162|7122|7175|7174|7200|7197|7045|7043|2249107
1443153600000|2015-09-25 04:00:00|7262|7246|7245|7244|7363|7361|7199|7192|4199055
1443412800000|2015-09-28 04:00:00|7202|7173|6905|6904|7270|7266|6898|6897|4754193
1443499200000|2015-09-29 04:00:00|6989|6906|6838|6837|6989|6966|6772|6771|3890965
1443585600000|2015-09-30 04:00:00|6936|6904|6943|6940|6964|6958|6786|6781|3180622
1443672000000|2015-10-01 04:00:00|6974|6861|7289|7288|7307|7303|6870|6861|6849665
1443758400000|2015-10-02 04:00:00|7170|7162|7392|7390|7402|7401|7121|7116|3844935
1444017600000|2015-10-05 04:00:00|7410|7381|7528|7527|7575|7573|7390|7381|3529986
1444104000000|2015-10-06 04:00:00|7523|7491|7444|7443|7529|7528|7390|7388|2093395
1444190400000|2015-10-07 04:00:00|7500|7451|7501|7500|7530|7527|7326|7324|2568356
1444276800000|2015-10-08 04:00:00|7515|7460|7510|7509|7590|7588|7412|7411|3051649
1444363200000|2015-10-09 04:00:00|7529|7489|7526|7525|7570|7567|7474|7473|2509647
1444622400000|2015-10-12 04:00:00|7548|7504|7589|7588|7625|7623|7499|7496|2078136
1444708800000|2015-10-13 04:00:00|7649|7648|7665|7664|7830|7828|7589|7582|4890341
1444795200000|2015-10-14 04:00:00|7632|7620|7555|7554|7663|7655|7523|7521|2256294
1444881600000|2015-10-15 04:00:00|7632|7623|7771|7770|7835|7833|7598|7590|2804446
1444968000000|2015-10-16 04:00:00|7848|7786|7879|7878|7884|7883|7747|7744|2804595
1445227200000|2015-10-19 04:00:00|7852|7808|7795|7794|7934|7930|7749|7746|3179700
1445313600000|2015-10-20 04:00:00|7800|7779|7757|7755|7860|7843|7689|7688|1607022
1445400000000|2015-10-21 04:00:00|7752|7721|7582|7579|7755|7738|7531|7529|2627535
1445486400000|2015-10-22 04:00:00|7702|7643|7736|7735|7844|7840|7669|7643|2804760
1445572800000|2015-10-23 04:00:00|7827|7807|7856|7855|7939|7936|7728|7725|3307481
1445832000000|2015-10-26 04:00:00|7868|7858|7822|7819|7932|7928|7767|7764|2005765
1445918400000|2015-10-27 04:00:00|7835|7780|7777|7776|7865|7861|7733|7731|1315679
1446004800000|2015-10-28 04:00:00|7830|7749|7853|7852|7854|7853|7659|7655|2717126
1446091200000|2015-10-29 04:00:00|7911|7848|7815|7814|7911|7861|7757|7755|1389665
1446177600000|2015-10-30 04:00:00|7849|7800|7773|7771|7863|7861|7744|7742|2507576
1446440400000|2015-11-02 05:00:00|7807|7745|7920|7919|7982|7981|7763|7745|2584946
1446526800000|2015-11-03 05:00:00|7952|7880|7865|7863|7952|7932|7828|7825|1972822
1446613200000|2015-11-04 05:00:00|7897|7888|7839|7838|7954|7948|7808|7807|1814626
1446699600000|2015-11-05 05:00:00|7846|7806|7870|7869|7948|7945|7781|7780|2143485
1446786000000|2015-11-06 05:00:00|7890|7815|7941|7940|7965|7960|7822|7815|2368795
1447045200000|2015-11-09 05:00:00|7906|7892|7822|7821|7916|7900|7744|7741|2000737
1447131600000|2015-11-10 05:00:00|7838|7791|7830|7829|7838|7833|7731|7728|2113746
1447218000000|2015-11-11 05:00:00|7878|7806|7871|7870|7900|7891|7811|7806|1849700
1447304400000|2015-11-12 05:00:00|7881|7804|7829|7828|7975|7974|7824|7804|2584039
1447390800000|2015-11-13 05:00:00|7826|7771|7559|7558|7826|7800|7542|7541|3217584
1447650000000|2015-11-16 05:00:00|7559|7531|7626|7625|7634|7633|7398|7394|3309997
1447736400000|2015-11-17 05:00:00|7661|7645|7725|7724|7850|7848|7641|7640|3798803
1447822800000|2015-11-18 05:00:00|7832|7762|7740|7736|7840|7800|7584|7580|4807184
1447909200000|2015-11-19 05:00:00|8106|8089|8062|8061|8290|8286|8046|8045|10199510
1447995600000|2015-11-20 05:00:00|8114|8090|8101|8100|8214|8213|7973|7971|4517822
1448254800000|2015-11-23 05:00:00|8071|8050|8077|8076|8174|8171|8040|8038|2623918
1448341200000|2015-11-24 05:00:00|8035|7967|8041|8040|8080|8079|7917|7913|2696243
1448427600000|2015-11-25 05:00:00|8074|8002|8041|8040|8112|8111|7979|7975|2088620
1448600400000|2015-11-27 05:00:00|8022|8009|7997|7995|8088|8033|7947|7945|1897275
1448859600000|2015-11-30 05:00:00|7973|7963|7967|7966|8020|8017|7929|7928|2976251
1448946000000|2015-12-01 05:00:00|8037|8014|8100|8099|8110|8109|7965|7963|2877578
1449032400000|2015-12-02 05:00:00|8077|8069|8088|8087|8194|8191|8044|8042|2682384
1449118800000|2015-12-03 05:00:00|8116|8076|7995|7994|8206|8205|7959|7956|3534456
1449205200000|2015-12-04 05:00:00|8048|8032|8212|8211|8214|8213|8024|8000|2903690
1449464400000|2015-12-07 05:00:00|8199|8159|8065|8063|8199|8181|8030|8028|2281509
1449550800000|2015-12-08 05:00:00|8029|7964|8110|8109|8147|8145|7988|7964|1599774
1449637200000|2015-12-09 05:00:00|8114|8050|7971|7968|8142|8140|7924|7921|2555080
1449723600000|2015-12-10 05:00:00|8021|7959|7938|7936|8021|7995|7918|7916|1518972
1449810000000|2015-12-11 05:00:00|7888|7833|7687|7685|7889|7884|7668|7664|3616156
1450069200000|2015-12-14 05:00:00|7708|7666|7700|7699|7770|7764|7585|7582|2840042
1450155600000|2015-12-15 05:00:00|7801|7742|7738|7737|7801|7784|7698|7696|2655197
1450242000000|2015-12-16 05:00:00|7799|7728|7891|7890|7911|7909|7731|7711|3051031
1450328400000|2015-12-17 05:00:00|7900|7872|7843|7841|7933|7930|7805|7804|2210491
1450414800000|2015-12-18 05:00:00|7820|7805|7706|7704|7950|7948|7705|7703|3402857
1450674000000|2015-12-21 05:00:00|7834|7781|7728|7727|7834|7804|7644|7642|1839290
1450760400000|2015-12-22 05:00:00|7768|7741|7785|7784|7809|7808|7687|7683|1630718
1450846800000|2015-12-23 05:00:00|7844|7795|7805|7804|7890|7888|7797|7794|1681519
1450933200000|2015-12-24 05:00:00|7842|7753|7782|7780|7842|7835|7759|7753|838964
1451278800000|2015-12-28 05:00:00|7821|7720|7819|7818|7821|7818|7738|7720|1228224
1451365200000|2015-12-29 05:00:00|7858|7821|7944|7943|7976|7975|7844|7821|1726661
1451451600000|2015-12-30 05:00:00|7977|7904|7913|7912|7990|7989|7898|7895|1457158
1451538000000|2015-12-31 05:00:00|7964|7856|7838|7837|7964|7941|7837|7836|1669016
1451883600000|2016-01-04 05:00:00|7721|7689|7674|7673|7721|7714|7565|7562|3930264
1451970000000|2016-01-05 05:00:00|7721|7674|7707|7706|7800|7796|7668|7665|1873667
1452056400000|2016-01-06 05:00:00|7617|7569|7631|7630|7735|7728|7565|7562|2988654
1452142800000|2016-01-07 05:00:00|7516|7476|7430|7429|7561|7559|7349|7347|4053238
1452229200000|2016-01-08 05:00:00|7524|7469|7326|7325|7531|7523|7290|7289|2890979
1452488400000|2016-01-11 05:00:00|7405|7375|7317|7316|7405|7378|7187|7185|2910535
1452574800000|2016-01-12 05:00:00|7400|7391|7445|7444|7528|7526|7306|7303|3397058
1452661200000|2016-01-13 05:00:00|7514|7500|7238|7236|7572|7568|7180|7176|3645741
1452747600000|2016-01-14 05:00:00|7325|7224|7307|7306|7364|7360|7090|7087|3728267
1452834000000|2016-01-15 05:00:00|6995|6881|7086|7084|7098|7094|6821|6818|8300707
1453179600000|2016-01-19 05:00:00|7199|7099|7081|7080|7222|7212|6991|6990|6354750
1453266000000|2016-01-20 05:00:00|6918|6904|7035|7033|7084|7081|6695|6694|6678759
1453352400000|2016-01-21 05:00:00|7126|7010|6951|6950|7126|7063|6917|6913|3732378
1453438800000|2016-01-22 05:00:00|7077|7017|7155|7154|7165|7164|7040|7017|2420321
1453698000000|2016-01-25 05:00:00|7152|7100|6994|6992|7155|7137|6981|6979|2147168
1453784400000|2016-01-26 05:00:00|7065|6981|6988|6987|7065|7008|6925|6922|2470832
1453870800000|2016-01-27 05:00:00|6931|6916|6745|6743|6987|6981|6703|6701|4346498
1453957200000|2016-01-28 05:00:00|6699|6653|6570|6569|6753|6747|6530|6526|7272636
1454043600000|2016-01-29 05:00:00|6660|6645|6806|6805|6811|6810|6622|6612|4295730
1454302800000|2016-02-01 05:00:00|6760|6751|6843|6842|6911|6908|6712|6707|3557550
1454389200000|2016-02-02 05:00:00|6771|6736|6454|6453|6775|6765|6417|6416|6700300
1454475600000|2016-02-03 05:00:00|6549|6541|6535|6534|6650|6641|6326|6324|6745685
1454562000000|2016-02-04 05:00:00|6588|6562|6724|6723|6738|6737|6485|6480|5345893
1454648400000|2016-02-05 05:00:00|6307|6304|5851|5850|6351|6322|5776|5775|17268709
1454907600000|2016-02-08 05:00:00|5699|5698|5412|5411|5699|5698|5260|5259|16208849
1454994000000|2016-02-09 05:00:00|5370|5361|5736|5735|5858|5855|5286|5285|14954253
1455080400000|2016-02-10 05:00:00|5872|5850|5879|5877|6159|6157|5850|5837|8846056
1455166800000|2016-02-11 05:00:00|5719|5702|5925|5924|5984|5983|5663|5657|6434502
1455253200000|2016-02-12 05:00:00|6025|5990|5968|5966|6054|6049|5911|5908|4075250
1455598800000|2016-02-16 05:00:00|6074|6045|5971|5970|6099|6088|5847|5845|4657594
1455685200000|2016-02-17 05:00:00|6068|6018|6350|6348|6442|6435|5992|5988|8885277
1455771600000|2016-02-18 05:00:00|6348|6339|6170|6169|6420|6415|6158|6157|5597334
1455858000000|2016-02-19 05:00:00|6173|6122|6215|6214|6236|6235|6068|6065|4099907
1456117200000|2016-02-22 05:00:00|6325|6295|6400|6398|6435|6433|6294|6285|5996196
1456203600000|2016-02-23 05:00:00|6409|6351|6291|6290|6409|6374|6245|6243|4454302
1456290000000|2016-02-24 05:00:00|6206|6183|6252|6250|6298|6291|6034|6031|8447700
1456376400000|2016-02-25 05:00:00|7073|7057|6942|6940|7087|7076|6714|6713|15874248
1456462800000|2016-02-26 05:00:00|6969|6952|6974|6973|7001|7000|6831|6827|7297483
1456722000000|2016-02-29 05:00:00|6912|6903|6778|6776|6925|6909|6765|6764|5233429
1456808400000|2016-03-01 05:00:00|6812|6790|7004|7003|7006|7005|6751|6750|4438069
1456894800000|2016-03-02 05:00:00|6984|6965|7043|7042|7055|7054|6955|6941|4155846
1456981200000|2016-03-03 05:00:00|7042|6999|7082|7081|7094|7093|6953|6951|2725785
1457067600000|2016-03-04 05:00:00|7127|7114|7106|7105|7219|7216|7068|7063|3711957
1457326800000|2016-03-07 05:00:00|7056|7036|7049|7048|7086|7084|6906|6904|3555663
1457413200000|2016-03-08 05:00:00|7024|6949|6982|6980|7090|7087|6917|6916|3426430
1457499600000|2016-03-09 05:00:00|7034|6976|7104|7102|7114|7111|6993|6976|3196684
1457586000000|2016-03-10 05:00:00|7167|7076|7070|7069|7233|7232|6979|6976|4185679
1457672400000|2016-03-11 05:00:00|7118|7098|7160|7159|7192|7189|7099|7086|2684027
1457928000000|2016-03-14 04:00:00|7154|7115|7223|7222|7249|7248|7126|7115|3200553
1458014400000|2016-03-15 04:00:00|7226|7146|7172|7171|7236|7235|7111|7108|2622417
1458100800000|2016-03-16 04:00:00|7170|7116|7274|7273|7294|7291|7124|7111|2388248
1458187200000|2016-03-17 04:00:00|7288|7220|7270|7269|7318|7316|7163|7159|2580409
1458273600000|2016-03-18 04:00:00|7333|7306|7265|7264|7354|7348|7220|7218|3539006
1458532800000|2016-03-21 04:00:00|7260|7229|7225|7224|7274|7266|7168|7167|2081387
1458619200000|2016-03-22 04:00:00|7229|7151|7283|7282|7328|7326|7189|7151|2457818
1458705600000|2016-03-23 04:00:00|7185|7167|7177|7176|7259|7258|7149|7147|2313962
1458792000000|2016-03-24 04:00:00|7156|7105|7245|7244|7245|7244|7115|7104|2099616
1459137600000|2016-03-28 04:00:00|7244|7240|7195|7193|7271|7257|7142|7141|2150863
1459224000000|2016-03-29 04:00:00|7156|7137|7231|7230|7269|7268|7073|7068|3817434
1459310400000|2016-03-30 04:00:00|7308|7296|7429|7428|7466|7462|7300|7295|4180006
1459396800000|2016-03-31 04:00:00|7435|7405|7381|7379|7439|7437|7346|7333|3197625
1459483200000|2016-04-01 04:00:00|7370|7320|7572|7570|7595|7594|7315|7302|3721443
1459742400000|2016-04-04 04:00:00|7608|7537|7571|7570|7645|7643|7541|7537|2474946
1459828800000|2016-04-05 04:00:00|7496|7438|7461|7460|7554|7549|7436|7435|1914151
1459915200000|2016-04-06 04:00:00|7500|7443|7559|7558|7569|7568|7457|7443|1644005
1460001600000|2016-04-07 04:00:00|7487|7477|7533|7532|7547|7546|7469|7468|2936778
1460088000000|2016-04-08 04:00:00|7595|7576|7484|7483|7596|7587|7431|7429|1941740
1460347200000|2016-04-11 04:00:00|7550|7543|7418|7416|7550|7544|7414|7413|1724813
1460433600000|2016-04-12 04:00:00|7466|7408|7427|7426|7466|7447|7344|7343|1865570
1460520000000|2016-04-13 04:00:00|7511|7474|7596|7595|7621|7619|7448|7445|2542002
1460606400000|2016-04-14 04:00:00|7625|7561|7616|7615|7661|7659|7569|7560|2028353
1460692800000|2016-04-15 04:00:00|7648|7624|7631|7630|7655|7653|7593|7588|1707126
1460952000000|2016-04-18 04:00:00|7640|7564|7726|7725|7730|7729|7596|7564|1471930
1461038400000|2016-04-19 04:00:00|7762|7755|7619|7618|7762|7755|7554|7552|1689258
1461124800000|2016-04-20 04:00:00|7645|7609|7616|7615|7665|7664|7581|7577|1560992
1461211200000|2016-04-21 04:00:00|7689|7662|7720|7717|7782|7780|7663|7630|2932185
1461297600000|2016-04-22 04:00:00|7661|7598|7650|7648|7688|7684|7535|7534|2300264
1461556800000|2016-04-25 04:00:00|7668|7596|7651|7649|7683|7680|7589|7588|2083478
1461643200000|2016-04-26 04:00:00|7694|7630|7621|7619|7700|7654|7580|7579|1546667
1461729600000|2016-04-27 04:00:00|7617|7569|7572|7571|7623|7619|7480|7478|2802510
1461816000000|2016-04-28 04:00:00|7588|7509|7538|7537|7666|7664|7497|7495|3067138
1461902400000|2016-04-29 04:00:00|7498|7487|7583|7582|7607|7606|7448|7446|2389888
1462161600000|2016-05-02 04:00:00|7630|7607|7727|7726|7744|7743|7580|7571|2706989
1462248000000|2016-05-03 04:00:00|7648|7627|7491|7490|7670|7664|7439|7437|2538226
1462334400000|2016-05-04 04:00:00|7453|7441|7398|7397|7465|7460|7355|7353|2262173
1462420800000|2016-05-05 04:00:00|7442|7402|7382|7381|7459|7456|7364|7363|1695543
1462507200000|2016-05-06 04:00:00|7353|7332|7427|7426|7432|7431|7319|7316|2645542
1462766400000|2016-05-09 04:00:00|7455|7425|7465|7463|7532|7525|7435|7399|1627511
1462852800000|2016-05-10 04:00:00|7519|7513|7593|7592|7598|7597|7499|7492|2267413
1462939200000|2016-05-11 04:00:00|7605|7547|7580|7579|7692|7690|7579|7547|1978372
1463025600000|2016-05-12 04:00:00|7650|7615|7592|7590|7679|7674|7519|7518|2236240
1463112000000|2016-05-13 04:00:00|7621|7591|7637|7636|7734|7731|7599|7591|2930199
1463371200000|2016-05-16 04:00:00|7677|7606|7731|7730|7770|7769|7605|7600|3421029
1463457600000|2016-05-17 04:00:00|7747|7745|7678|7677|7766|7751|7657|7656|3731864
1463544000000|2016-05-18 04:00:00|7695|7660|7787|7783|7849|7848|7679|7660|5538056
1463630400000|2016-05-19 04:00:00|8230|8210|8107|8106|8248|8242|8017|8015|10985741
1463716800000|2016-05-20 04:00:00|8164|8160|8104|8103|8183|8178|8075|8072|4210610
1463976000000|2016-05-23 04:00:00|8077|8065|8175|8173|8210|8209|8077|8065|4307625
1464062400000|2016-05-24 04:00:00|8202|8188|8275|8274|8342|8340|8186|8183|5086460
1464148800000|2016-05-25 04:00:00|8323|8291|8359|8357|8395|8394|8235|8233|4194566
1464235200000|2016-05-26 04:00:00|8386|8367|8335|8334|8449|8446|8328|8327|4118213
1464321600000|2016-05-27 04:00:00|8329|8301|8376|8375|8380|8379|8311|8301|2396592
1464667200000|2016-05-31 04:00:00|8368|8339|8372|8371|8407|8406|8317|8315|3221466
1464753600000|2016-06-01 04:00:00|8229|8206|8347|8345|8385|8382|8199|8177|3425456
1464840000000|2016-06-02 04:00:00|8368|8313|8322|8321|8368|8329|8246|8244|3141174
1464926400000|2016-06-03 04:00:00|8310|8279|8255|8254|8314|8300|8214|8212|2245549
1465185600000|2016-06-06 04:00:00|8302|8241|8285|8284|8341|8339|8256|8241|2218282
1465272000000|2016-06-07 04:00:00|8336|8296|8316|8314|8336|8333|8279|8276|2086969
1465358400000|2016-06-08 04:00:00|8328|8308|8336|8334|8358|8356|8296|8291|1935245
1465444800000|2016-06-09 04:00:00|8282|8275|8275|8274|8331|8327|8265|8263|1468934
1465531200000|2016-06-10 04:00:00|8200|8178|8184|8183|8260|8259|8156|8155|1918956
1465790400000|2016-06-13 04:00:00|8147|8126|8151|8150|8300|8297|8088|8078|3790450
1465876800000|2016-06-14 04:00:00|8190|8089|8110|8109|8190|8171|8077|8076|2968599
1465963200000|2016-06-15 04:00:00|8219|8180|8206|8205|8261|8260|8179|8165|3019537
1466049600000|2016-06-16 04:00:00|8135|8107|8166|8164|8185|8184|8022|8021|2556985
1466136000000|2016-06-17 04:00:00|8176|8136|8049|8048|8190|8150|8018|8016|3529511
1466395200000|2016-06-20 04:00:00|8141|8134|8124|8122|8230|8229|8113|8113|2917717
1466481600000|2016-06-21 04:00:00|8181|8126|8162|8160|8190|8185|8125|8122|2184095
1466568000000|2016-06-22 04:00:00|8200|8126|8060|8059|8200|8167|8047|8046|1824426
1466654400000|2016-06-23 04:00:00|8185|8106|8229|8228|8232|8231|8082|8078|2142299
1466740800000|2016-06-24 04:00:00|7977|7936|7848|7847|8053|8049|7834|7833|5679045
1467000000000|2016-06-27 04:00:00|7771|7745|7607|7606|7774|7753|7552|7550|5004912
1467086400000|2016-06-28 04:00:00|7785|7711|7756|7755|7791|7790|7660|7659|4138892
1467172800000|2016-06-29 04:00:00|7854|7821|7904|7902|7965|7964|7793|7785|4712828
1467259200000|2016-06-30 04:00:00|7945|7918|7943|7941|7997|7996|7910|7907|3601553
1467345600000|2016-07-01 04:00:00|7969|7950|7983|7980|8085|8084|7933|7932|2436999
1467691200000|2016-07-05 04:00:00|7951|7887|7864|7863|7971|7920|7827|7826|3322013
1467777600000|2016-07-06 04:00:00|7862|7804|7848|7846|7874|7872|7773|7772|3553762
1467864000000|2016-07-07 04:00:00|7929|7813|7877|7876|7929|7908|7839|7813|2301402
1467950400000|2016-07-08 04:00:00|7953|7945|8089|8088|8111|8110|7940|7930|2878344
1468209600000|2016-07-11 04:00:00|8123|8078|8165|8164|8183|8182|8106|8078|2434069
1468296000000|2016-07-12 04:00:00|8198|8185|8192|8191|8245|8243|8122|8121|2622247
1468382400000|2016-07-13 04:00:00|8248|8241|8132|8130|8249|8241|8129|8128|2047570
1468468800000|2016-07-14 04:00:00|8201|8181|8154|8153|8202|8200|8146|8143|1449627
1468555200000|2016-07-15 04:00:00|8231|8186|8140|8139|8231|8186|8105|8103|1709620
1468814400000|2016-07-18 04:00:00|8166|8117|8164|8163|8209|8207|8121|8115|1684747
1468900800000|2016-07-19 04:00:00|8167|8118|8139|8137|8181|8178|8117|8115|1473456
1468987200000|2016-07-20 04:00:00|8246|8201|8215|8214|8273|8272|8143|8140|2902023
1469073600000|2016-07-21 04:00:00|8279|8207|8170|8168|8310|8308|8144|8143|2208172
1469160000000|2016-07-22 04:00:00|8200|8160|8255|8254|8268|8267|8123|8122|2049365
1469419200000|2016-07-25 04:00:00|8305|8252|8222|8221|8305|8262|8193|8192|1630529
1469505600000|2016-07-26 04:00:00|8204|8153|8177|8176|8219|8216|8144|8143|2383381
1469592000000|2016-07-27 04:00:00|8193|8155|8149|8147|8214|8211|8107|8105|2523237
1469678400000|2016-07-28 04:00:00|8199|8192|8235|8233|8274|8272|8176|8166|2009646
1469764800000|2016-07-29 04:00:00|8273|8202|8176|8175|8273|8240|8089|8088|2216748
1470024000000|2016-08-01 04:00:00|8229|8162|8102|8100|8229|8177|8056|8053|3031524
1470110400000|2016-08-02 04:00:00|8098|8079|8052|8051|8098|8080|7961|7960|3707391
1470196800000|2016-08-03 04:00:00|8079|8050|8038|8037|8079|8057|7984|7982|2106130
1470283200000|2016-08-04 04:00:00|8091|8000|8057|8056|8112|8111|8034|8000|2069797
1470369600000|2016-08-05 04:00:00|8157|8086|8133|8132|8157|8133|8066|8061|2499426
1470628800000|2016-08-08 04:00:00|8152|8102|8115|8114|8152|8150|8105|8102|1788843
1470715200000|2016-08-09 04:00:00|8147|8088|8118|8117|8164|8162|8102|8088|2331337
1470801600000|2016-08-10 04:00:00|8132|8104|8023|8022|8148|8146|7994|7993|2830161
1470888000000|2016-08-11 04:00:00|8084|8029|8150|8149|8164|8163|8022|8018|2882331
1470974400000|2016-08-12 04:00:00|8168|8095|8163|8162|8180|8179|8059|8057|2524377
1471233600000|2016-08-15 04:00:00|7930|7921|7890|7889|7975|7974|7821|7820|9789000
1471320000000|2016-08-16 04:00:00|7898|7888|7797|7796|7936|7896|7793|7792|3975341
1471406400000|2016-08-17 04:00:00|7742|7717|7631|7630|7750|7743|7591|7587|7284053
1471492800000|2016-08-18 04:00:00|7655|7633|7692|7691|7716|7715|7620|7616|5402040
1471579200000|2016-08-19 04:00:00|7672|7656|7748|7747|7757|7756|7653|7651|2656749
1471838400000|2016-08-22 04:00:00|7749|7702|7725|7724|7767|7765|7697|7696|3380986
1471924800000|2016-08-23 04:00:00|7787|7776|7800|7799|7829|7828|7770|7764|3327839
1472011200000|2016-08-24 04:00:00|7806|7800|7784|7783|7870|7868|7759|7758|3026241
1472097600000|2016-08-25 04:00:00|7837|7818|8016|8015|8025|8024|7822|7811|6668126
1472184000000|2016-08-26 04:00:00|8049|8036|8004|8003|8070|8066|7945|7944|3530330
1472443200000|2016-08-29 04:00:00|8043|8021|7996|7995|8043|8022|7975|7972|3093301
1472529600000|2016-08-30 04:00:00|8027|7997|7982|7980|8027|8011|7935|7934|2445922
1472616000000|2016-08-31 04:00:00|8009|8000|7942|7940|8009|8000|7895|7893|5769445
1472702400000|2016-09-01 04:00:00|7521|7503|7591|7589|7656|7654|7407|7406|24274209
1472788800000|2016-09-02 04:00:00|7622|7597|7510|7509|7648|7642|7466|7465|7049153
1473134400000|2016-09-06 04:00:00|7494|7493|7541|7540|7563|7562|7485|7454|4316828
1473220800000|2016-09-07 04:00:00|7507|7504|7501|7500|7564|7561|7460|7458|4829948
1473307200000|2016-09-08 04:00:00|7524|7473|7488|7487|7524|7501|7438|7437|4155498
1473393600000|2016-09-09 04:00:00|7450|7425|7421|7420|7570|7568|7421|7420|5847303
1473652800000|2016-09-12 04:00:00|7387|7377|7436|7435|7471|7469|7359|7350|3975372
1473739200000|2016-09-13 04:00:00|7369|7356|7309|7308|7400|7394|7266|7265|5456746
1473825600000|2016-09-14 04:00:00|7333|7298|7381|7380|7451|7450|7310|7298|4871556
1473912000000|2016-09-15 04:00:00|7355|7352|7400|7399|7430|7429|7338|7335|3757913
1473998400000|2016-09-16 04:00:00|7376|7359|7330|7329|7399|7398|7325|7324|4752117
1474257600000|2016-09-19 04:00:00|7375|7372|7302|7301|7381|7376|7260|7259|3175715
1474344000000|2016-09-20 04:00:00|7353|7351|7291|7290|7381|7378|7267|7266|3247025
1474430400000|2016-09-21 04:00:00|7339|7316|7418|7417|7426|7425|7213|7211|5533499
1474516800000|2016-09-22 04:00:00|7529|7502|7461|7460|7529|7511|7432|7431|3681327
1474603200000|2016-09-23 04:00:00|7332|7309|7038|7037|7332|7313|7010|7009|21088510
1474862400000|2016-09-26 04:00:00|7066|7050|7020|7019|7121|7118|6988|6987|10660721
1474948800000|2016-09-27 04:00:00|7001|6994|7004|7003|7065|7063|6982|6981|6753628
1475035200000|2016-09-28 04:00:00|7040|7037|7163|7162|7173|7172|7016|7014|6468548
1475121600000|2016-09-29 04:00:00|7171|7151|7120|7119|7213|7211|7115|7113|4494708
1475208000000|2016-09-30 04:00:00|7149|7106|7133|7132|7180|7171|7126|7106|4249628
1475467200000|2016-10-03 04:00:00|7119|7107|7052|7051|7154|7148|7004|7003|4035193
1475553600000|2016-10-04 04:00:00|7074|7059|7264|7263|7295|7295|7023|7022|10038604
1475640000000|2016-10-05 04:00:00|6825|6821|6842|6840|6961|6953|6678|6677|44655032
1475726400000|2016-10-06 04:00:00|7114|7101|7127|7126|7200|7199|7053|7051|15638044
1475812800000|2016-10-07 04:00:00|7137|7109|7091|7090|7144|7142|7026|7020|5573916
1476072000000|2016-10-10 04:00:00|7367|7359|7509|7507|7573|7572|7359|7351|19913238
1476158400000|2016-10-11 04:00:00|7392|7370|7246|7245|7392|7377|7155|7154|14571814
1476244800000|2016-10-12 04:00:00|7226|7220|7223|7222|7283|7266|7186|7183|5468198
1476331200000|2016-10-13 04:00:00|7136|7134|7063|7062|7149|7138|7054|7050|5931547
1476417600000|2016-10-14 04:00:00|7098|7087|7429|7428|7616|7614|6962|6961|23011241
1476676800000|2016-10-17 04:00:00|7412|7402|7283|7282|7474|7469|7275|7274|7410666
1476763200000|2016-10-18 04:00:00|7438|7398|7277|7276|7438|7410|7261|7260|4350639
1476849600000|2016-10-19 04:00:00|7297|7250|7285|7283|7325|7324|7245|7244|3134569
1476936000000|2016-10-20 04:00:00|7297|7260|7261|7259|7297|7284|7226|7224|3766412
1477022400000|2016-10-21 04:00:00|7255|7213|7401|7400|7427|7426|7232|7213|6025161
1477281600000|2016-10-24 04:00:00|7444|7433|7508|7507|7534|7533|7433|7409|4573951
1477368000000|2016-10-25 04:00:00|7541|7482|7510|7509|7541|7525|7457|7456|3740466
1477454400000|2016-10-26 04:00:00|7478|7446|7497|7496|7616|7615|7442|7433|4101093
1477540800000|2016-10-27 04:00:00|7567|7541|7474|7473|7616|7615|7463|7462|3345771
1477627200000|2016-10-28 04:00:00|7499|7498|7512|7511|7550|7549|7485|7479|3079661
1477886400000|2016-10-31 04:00:00|7559|7494|7517|7516|7600|7598|7489|7485|3046234
1477972800000|2016-11-01 04:00:00|7602|7578|7546|7545|7709|7703|7525|7524|6428014
1478059200000|2016-11-02 04:00:00|7517|7497|7501|7500|7565|7562|7492|7491|3445264
1478145600000|2016-11-03 04:00:00|7515|7463|7414|7413|7544|7539|7374|7372|3208913
1478232000000|2016-11-04 04:00:00|7459|7378|7439|7438|7519|7518|7413|7378|3641910
1478494800000|2016-11-07 05:00:00|7564|7558|7630|7629|7700|7699|7546|7540|5233818
1478581200000|2016-11-08 05:00:00|7647|7581|7659|7658|7705|7704|7601|7581|3337668
1478667600000|2016-11-09 05:00:00|7531|7476|7592|7590|7662|7651|7493|7476|6012359
1478754000000|2016-11-10 05:00:00|7652|7614|7365|7364|7674|7671|7229|7226|8740241
1478840400000|2016-11-11 05:00:00|7451|7395|7458|7457|7507|7505|7388|7363|7175852
1479099600000|2016-11-14 05:00:00|7538|7485|7279|7278|7538|7500|7255|7253|6096647
1479186000000|2016-11-15 05:00:00|7448|7419|7404|7403|7474|7472|7336|7327|5031303
1479272400000|2016-11-16 05:00:00|7420|7415|7328|7327|7461|7458|7314|7314|9168350
1479358800000|2016-11-17 05:00:00|7382|7372|7519|7518|7542|7540|7335|7331|9808110
1479445200000|2016-11-18 05:00:00|7961|7950|7777|7776|8037|8033|7728|7725|17392482
1479704400000|2016-11-21 05:00:00|7815|7804|7615|7614|7833|7829|7581|7580|7554904
1479790800000|2016-11-22 05:00:00|7575|7551|7556|7555|7667|7664|7511|7510|7001101
1479877200000|2016-11-23 05:00:00|7524|7503|7394|7393|7546|7518|7355|7354|7417335
1480050000000|2016-11-25 05:00:00|7396|7360|7367|7366|7418|7415|7351|7350|1970554
1480309200000|2016-11-28 05:00:00|7396|7326|7294|7293|7396|7388|7279|7278|4926435
1480395600000|2016-11-29 05:00:00|7290|7260|7294|7293|7333|7332|7242|7241|6038462
1480482000000|2016-11-30 05:00:00|7337|7300|7203|7202|7337|7328|7203|7201|5258940
1480568400000|2016-12-01 05:00:00|7215|7212|6849|6847|7227|7212|6822|6820|9549493
1480654800000|2016-12-02 05:00:00|6660|6645|6842|6841|6946|6945|6644|6642|14297963
1480914000000|2016-12-05 05:00:00|6912|6900|7081|7080|7147|7146|6905|6877|8734391
1481000400000|2016-12-06 05:00:00|7128|7071|7063|7062|7135|7118|7000|6998|3614147
1481086800000|2016-12-07 05:00:00|7083|7074|7176|7175|7200|7199|7027|7026|4101178
1481173200000|2016-12-08 05:00:00|7142|7102|7186|7185|7228|7227|7106|7100|4602915
1481259600000|2016-12-09 05:00:00|7218|7200|7116|7115|7224|7220|7062|7061|4425971
1481518800000|2016-12-12 05:00:00|7076|7062|7041|7040|7109|7075|6959|6958|5223916
1481605200000|2016-12-13 05:00:00|7075|7035|7161|7160|7215|7213|7044|7035|4994973
1481691600000|2016-12-14 05:00:00|7183|7127|7133|7132|7190|7186|7114|7111|3275082
1481778000000|2016-12-15 05:00:00|7125|7108|7023|7022|7196|7192|7016|7015|3966325
1481864400000|2016-12-16 05:00:00|7058|7027|6988|6986|7067|7062|6963|6962|4949688
1482123600000|2016-12-19 05:00:00|7022|6972|6952|6951|7022|7001|6913|6912|3909067
1482210000000|2016-12-20 05:00:00|6997|6990|6986|6985|7016|7004|6915|6913|4499041
1482296400000|2016-12-21 05:00:00|7002|6977|7012|7011|7035|7033|6933|6931|3000952
1482382800000|2016-12-22 05:00:00|6981|6971|6991|6990|7006|7004|6924|6922|2969741
1482469200000|2016-12-23 05:00:00|6971|6956|6989|6988|7001|7000|6940|6930|1869178
1482814800000|2016-12-27 05:00:00|6999|6962|6985|6984|7045|7039|6966|6962|2510103
1482901200000|2016-12-28 05:00:00|7024|6963|6908|6907|7024|7002|6885|6884|3415712
1482987600000|2016-12-29 05:00:00|6882|6862|6915|6914|6982|6981|6880|6862|2756029
1483074000000|2016-12-30 05:00:00|6951|6934|6848|6847|6951|6937|6824|6822|3577355
1483419600000|2017-01-03 05:00:00|6933|6931|7056|7055|7088|7086|6913|6881|6830355
1483506000000|2017-01-04 05:00:00|7117|7102|7284|7283|7307|7306|7082|7075|7511038
1483592400000|2017-01-05 05:00:00|7299|7274|7280|7279|7366|7365|7257|7253|3804358
1483678800000|2017-01-06 05:00:00|7317|7282|7381|7380|7413|7412|7257|7255|3814071
1483938000000|2017-01-09 05:00:00|7418|7405|7397|7396|7447|7442|7354|7350|3309449
1484024400000|2017-01-10 05:00:00|7430|7411|7401|7400|7431|7430|7345|7341|2659961
1484110800000|2017-01-11 05:00:00|7442|7428|7577|7576|7608|7607|7411|7406|6665813
1484197200000|2017-01-12 05:00:00|7521|7515|7522|7521|7542|7541|7402|7400|3656721
1484283600000|2017-01-13 05:00:00|7549|7427|7564|7563|7579|7578|7475|7427|2745685
1484629200000|2017-01-17 05:00:00|7527|7522|7502|7501|7560|7525|7441|7437|2497166
1484715600000|2017-01-18 05:00:00|7588|7509|7578|7577|7623|7622|7512|7503|2798961
1484802000000|2017-01-19 05:00:00|7605|7556|7557|7556|7619|7614|7536|7532|2567288
1484888400000|2017-01-20 05:00:00|7604|7572|7604|7603|7614|7611|7544|7504|3703485
1485147600000|2017-01-23 05:00:00|7623|7563|7617|7616|7698|7693|7579|7563|2826745
1485234000000|2017-01-24 05:00:00|7633|7618|7710|7709|7746|7745|7596|7594|3125672
1485320400000|2017-01-25 05:00:00|7760|7751|7848|7847|7860|7857|7739|7725|4559776
1485406800000|2017-01-26 05:00:00|7948|7898|7794|7793|7948|7906|7729|7727|3115755
1485493200000|2017-01-27 05:00:00|7825|7819|7821|7820|7858|7856|7794|7785|1774703
1485752400000|2017-01-30 05:00:00|7784|7751|7875|7873|7878|7877|7712|7710|3822256
1485838800000|2017-01-31 05:00:00|7850|7835|7910|7909|8000|7982|7819|7806|7080311
1485925200000|2017-02-01 05:00:00|7891|7890|7859|7858|7945|7890|7746|7745|4952135
1486011600000|2017-02-02 05:00:00|7829|7821|8014|8013|8027|8026|7792|7782|6798806
1486098000000|2017-02-03 05:00:00|8048|8027|8023|8022|8072|8069|7982|7980|3831629
1486357200000|2017-02-06 05:00:00|8002|7996|7975|7974|8014|8000|7937|7935|2169052
1486443600000|2017-02-07 05:00:00|8031|8026|8020|8019|8053|8051|7953|7952|2834862
1486530000000|2017-02-08 05:00:00|8038|7975|8070|8069|8085|8083|7965|7963|2052055
1486616400000|2017-02-09 05:00:00|8098|8041|8104|8103|8198|8197|8066|8041|4474674
1486702800000|2017-02-10 05:00:00|8154|8145|8064|8063|8200|8183|8055|8054|2564519
1486962000000|2017-02-13 05:00:00|8127|8115|8092|8091|8130|8129|8047|8046|3104121
1487048400000|2017-02-14 05:00:00|8118|8085|8093|8092|8130|8129|8056|8052|2859790
1487134800000|2017-02-15 05:00:00|8131|8121|8169|8167|8261|8253|8091|8087|4699528
1487221200000|2017-02-16 05:00:00|8159|8158|8081|8079|8174|8170|8051|8050|4687353
1487307600000|2017-02-17 05:00:00|8084|8056|8144|8143|8146|8145|8026|8023|2993785
1487653200000|2017-02-21 05:00:00|8172|8139|8217|8216|8243|8242|8133|8127|3417118
1487739600000|2017-02-22 05:00:00|8216|8188|8207|8206|8240|8238|8172|8170|2180869
1487826000000|2017-02-23 05:00:00|8244|8229|8205|8203|8313|8312|8183|8182|4968123
1487912400000|2017-02-24 05:00:00|8143|8115|8176|8175|8183|8181|8098|8090|3904997
1488171600000|2017-02-27 05:00:00|8158|8152|8155|8154|8192|8191|8094|8090|2661030
1488258000000|2017-02-28 05:00:00|8173|8136|8139|8137|8183|8182|8071|8068|7332138
1488344400000|2017-03-01 05:00:00|8299|8292|8385|8382|8438|8435|8214|8210|12217962
1488430800000|2017-03-02 05:00:00|8380|8355|8266|8264|8380|8357|8235|8234|5176557
1488517200000|2017-03-03 05:00:00|8204|8192|8221|8220|8259|8255|8167|8165|5377004
1488776400000|2017-03-06 05:00:00|8184|8163|8250|8248|8272|8271|8165|8162|4183480
1488862800000|2017-03-07 05:00:00|8347|8334|8299|8298|8440|8437|8282|8281|4660398
1488949200000|2017-03-08 05:00:00|8305|8294|8348|8347|8384|8383|8297|8293|3178054
1489035600000|2017-03-09 05:00:00|8340|8311|8330|8329|8359|8358|8281|8279|2809335
1489122000000|2017-03-10 05:00:00|8387|8363|8352|8351|8395|8394|8325|8324|3343728
1489377600000|2017-03-13 04:00:00|8350|8332|8362|8361|8375|8371|8309|8308|2705380
1489464000000|2017-03-14 04:00:00|8349|8313|8351|8350|8362|8361|8272|8271|2440167
1489550400000|2017-03-15 04:00:00|8355|8336|8350|8349|8377|8376|8300|8299|2434732
1489636800000|2017-03-16 04:00:00|8395|8384|8352|8351|8400|8395|8327|8325|2968019
1489723200000|2017-03-17 04:00:00|8403|8388|8303|8302|8403|8394|8303|8302|4002724
1489982400000|2017-03-20 04:00:00|8322|8301|8291|8290|8364|8362|8282|8281|2628869
1490068800000|2017-03-21 04:00:00|8326|8280|8156|8155|8329|8316|8138|8137|3080485
1490155200000|2017-03-22 04:00:00|8189|8152|8188|8186|8197|8196|8116|8114|2665535
1490241600000|2017-03-23 04:00:00|8221|8172|8154|8153|8241|8239|8147|8146|2411133
1490328000000|2017-03-24 04:00:00|8197|8154|8162|8161|8225|8224|8129|8128|3079502
1490587200000|2017-03-27 04:00:00|8103|8088|8162|8161|8179|8178|8052|8050|2852097
1490673600000|2017-03-28 04:00:00|8154|8132|8214|8213|8237|8235|8139|8130|2697226
1490760000000|2017-03-29 04:00:00|8229|8166|8238|8237|8244|8243|8168|8163|2041353
1490846400000|2017-03-30 04:00:00|8242|8192|8256|8254|8259|8258|8202|8192|2627828
1490932800000|2017-03-31 04:00:00|8230|8212|8250|8249|8293|8292|8224|8212|2330891
1491192000000|2017-04-03 04:00:00|8294|8224|8231|8230|8299|8297|8156|8155|3150721
1491278400000|2017-04-04 04:00:00|8293|8252|8298|8297|8315|8311|8256|8251|3793386
1491364800000|2017-04-05 04:00:00|8349|8315|8537|8536|8642|8633|8308|8300|12009895
1491451200000|2017-04-06 04:00:00|8556|8530|8499|8498|8556|8542|8437|8435|4268886
1491537600000|2017-04-07 04:00:00|8473|8464|8438|8437|8510|8483|8383|8382|4254105
1491796800000|2017-04-10 04:00:00|8417|8403|8424|8423|8461|8460|8388|8384|2817870
1491883200000|2017-04-11 04:00:00|8414|8374|8386|8385|8430|8427|8331|8330|2094052
1491969600000|2017-04-12 04:00:00|8414|8373|8336|8334|8414|8406|8321|8320|2291606
1492056000000|2017-04-13 04:00:00|8320|8315|8315|8314|8407|8406|8315|8306|2152602
1492401600000|2017-04-17 04:00:00|8344|8301|8420|8419|8423|8422|8306|8300|2533331
1492488000000|2017-04-18 04:00:00|8402|8387|8369|8368|8441|8440|8354|8353|2134289
1492574400000|2017-04-19 04:00:00|8424|8407|8349|8348|8424|8420|8336|8335|2338420
1492660800000|2017-04-20 04:00:00|8399|8395|8405|8404|8437|8435|8347|8345|3192810
1492747200000|2017-04-21 04:00:00|8431|8367|8380|8379|8444|8437|8366|8365|2380454
1493006400000|2017-04-24 04:00:00|8468|8450|8417|8416|8468|8457|8376|8375|2746451
1493092800000|2017-04-25 04:00:00|8461|8460|8474|8473|8513|8512|8438|8398|2348317
1493179200000|2017-04-26 04:00:00|8498|8441|8499|8498|8514|8512|8439|8437|1785985
1493265600000|2017-04-27 04:00:00|8565|8543|8588|8586|8633|8631|8537|8527|2511865
1493352000000|2017-04-28 04:00:00|8615|8569|8616|8615|8622|8621|8529|8528|2265895
1493611200000|2017-05-01 04:00:00|8634|8608|8668|8666|8689|8687|8625|8608|2629562
1493697600000|2017-05-02 04:00:00|8695|8660|8710|8709|8722|8719|8613|8610|2735019
1493784000000|2017-05-03 04:00:00|8707|8692|8655|8654|8707|8704|8620|8619|2095327
1493870400000|2017-05-04 04:00:00|8703|8657|8653|8652|8714|8713|8628|8627|1802321
1493956800000|2017-05-05 04:00:00|8665|8641|8695|8694|8698|8698|8627|8613|2203954
1494216000000|2017-05-08 04:00:00|8700|8669|8684|8683|8717|8716|8662|8661|1318060
1494302400000|2017-05-09 04:00:00|8722|8693|8710|8709|8763|8762|8691|8687|2395461
1494388800000|2017-05-10 04:00:00|8763|8739|8729|8728|8763|8760|8690|8689|2381463
1494475200000|2017-05-11 04:00:00|8736|8709|8772|8771|8796|8795|8659|8656|2045367
1494561600000|2017-05-12 04:00:00|8825|8798|8905|8904|8929|8928|8759|8757|4719411
1494820800000|2017-05-15 04:00:00|8981|8924|8980|8979|8994|8993|8911|8905|3236719
1494907200000|2017-05-16 04:00:00|9047|9000|8974|8973|9047|9027|8942|8941|5251582
1494993600000|2017-05-17 04:00:00|8909|8905|8784|8783|8933|8931|8757|8756|4680216
1495080000000|2017-05-18 04:00:00|8814|8787|8779|8776|8841|8839|8718|8716|7232674
1495166400000|2017-05-19 04:00:00|9095|9081|8740|8739|9098|9094|8645|8643|13899195
1495425600000|2017-05-22 04:00:00|8779|8756|8893|8891|8905|8904|8689|8686|5181794
1495512000000|2017-05-23 04:00:00|8878|8865|8849|8848|8925|8919|8816|8815|3665406
1495598400000|2017-05-24 04:00:00|8856|8822|8960|8959|8972|8971|8838|8822|3932716
1495684800000|2017-05-25 04:00:00|9004|8998|9129|9128|9181|9180|8998|8994|5547414
1495771200000|2017-05-26 04:00:00|9093|9081|9086|9085|9122|9109|9046|9045|3655531
1496116800000|2017-05-30 04:00:00|9052|9023|9087|9086|9108|9107|9049|9023|3672245
1496203200000|2017-05-31 04:00:00|9067|9061|8967|8966|9099|9093|8948|8947|4137260
1496289600000|2017-06-01 04:00:00|9004|8969|9003|9001|9066|9063|8933|8932|3985550
1496376000000|2017-06-02 04:00:00|9033|9016|9085|9083|9109|9108|8984|8983|3911307
1496635200000|2017-06-05 04:00:00|9110|9065|9139|9138|9188|9187|9080|9065|3875355
1496721600000|2017-06-06 04:00:00|9102|9068|9110|9109|9196|9195|9082|9068|3219746
1496808000000|2017-06-07 04:00:00|9145|9112|9139|9138|9200|9196|9064|9062|2844353
1496894400000|2017-06-08 04:00:00|9143|9128|9124|9123|9164|9155|9061|9058|3142029
1496980800000|2017-06-09 04:00:00|9123|9100|8726|8725|9124|9114|8526|8522|10172406
1497240000000|2017-06-12 04:00:00|8615|8600|8619|8618|8685|8683|8356|8355|8354658
1497326400000|2017-06-13 04:00:00|8852|8781|8728|8727|8852|8828|8683|8680|4162883
1497412800000|2017-06-14 04:00:00|8769|8768|8717|8716|8810|8808|8608|8606|2886769
1497499200000|2017-06-15 04:00:00|8604|8589|8625|8624|8639|8638|8490|8489|4867068
1497585600000|2017-06-16 04:00:00|8646|8589|8602|8601|8699|8697|8586|8582|4370178
1497844800000|2017-06-19 04:00:00|8671|8661|8753|8752|8772|8769|8664|8660|3901478
1497931200000|2017-06-20 04:00:00|8785|8745|8692|8691|8785|8779|8680|8678|2495548
1498017600000|2017-06-21 04:00:00|8750|8746|8756|8755|8780|8778|8644|8643|3231689
1498104000000|2017-06-22 04:00:00|8800|8788|8851|8850|8900|8899|8727|8724|3656165
1498190400000|2017-06-23 04:00:00|8863|8816|8863|8862|8886|8885|8753|8750|2719666
1498449600000|2017-06-26 04:00:00|8894|8872|8808|8807|8980|8978|8772|8770|2800091
1498536000000|2017-06-27 04:00:00|8802|8794|8769|8768|8930|8927|8715|8711|4661650
1498622400000|2017-06-28 04:00:00|8840|8827|8804|8803|8840|8836|8670|8669|3102883
1498708800000|2017-06-29 04:00:00|8773|8756|8677|8676|8786|8764|8583|8581|4299511
1498795200000|2017-06-30 04:00:00|8697|8647|8657|8656|8725|8724|8646|8626|2738561
1499054400000|2017-07-03 04:00:00|8732|8700|8594|8592|8732|8706|8513|8512|2085003
1499227200000|2017-07-05 04:00:00|8644|8617|8742|8741|8752|8751|8617|8610|3303915
1499313600000|2017-07-06 04:00:00|8666|8648|8681|8679|8748|8746|8636|8628|1895290
1499400000000|2017-07-07 04:00:00|8730|8697|8782|8781|8846|8845|8723|8697|1735460
1499659200000|2017-07-10 04:00:00|8794|8785|8848|8847|8865|8864|8748|8746|1658161
1499745600000|2017-07-11 04:00:00|8873|8805|8831|8830|8873|8864|8770|8767|1666240
1499832000000|2017-07-12 04:00:00|8926|8918|9037|9036|9041|9040|8889|8885|3299931
1499918400000|2017-07-13 04:00:00|9065|9056|8956|8955|9080|9072|8951|8950|2514552
1500004800000|2017-07-14 04:00:00|8985|8978|9001|9000|9018|9017|8955|8952|1557034
1500264000000|2017-07-17 04:00:00|9039|8965|8930|8929|9039|9010|8929|8927|1889627
1500350400000|2017-07-18 04:00:00|8917|8900|8927|8926|8949|8940|8867|8855|3088720
1500436800000|2017-07-19 04:00:00|8969|8916|8953|8951|9013|9012|8881|8879|3697167
1500523200000|2017-07-20 04:00:00|8998|8971|9055|9054|9062|9061|8944|8940|2884395
1500609600000|2017-07-21 04:00:00|9033|9002|8970|8969|9063|9059|8955|8954|2402638
1500868800000|2017-07-24 04:00:00|9027|8961|8971|8970|9027|8980|8897|8896|1865910
1500955200000|2017-07-25 04:00:00|8989|8987|9064|9063|9082|9081|8924|8921|2536319
1501041600000|2017-07-26 04:00:00|9080|9044|9107|9106|9120|9119|9016|9013|2740736
1501128000000|2017-07-27 04:00:00|9136|9126|9052|9051|9214|9213|8916|8908|2888004
1501214400000|2017-07-28 04:00:00|9012|8964|9061|9060|9112|9110|8972|8953|1555155
1501473600000|2017-07-31 04:00:00|9117|9096|9081|9080|9117|9103|8989|8987|2192625
1501560000000|2017-08-01 04:00:00|9180|9134|9127|9126|9180|9177|9091|9086|2293544
1501646400000|2017-08-02 04:00:00|9139|9108|8988|8987|9139|9131|8900|8899|3014535
1501732800000|2017-08-03 04:00:00|9022|8981|9034|9033|9043|9042|8942|8940|1842173
1501819200000|2017-08-04 04:00:00|9084|9054|9043|9042|9088|9084|9025|9022|1487393
1502078400000|2017-08-07 04:00:00|9096|9053|9049|9048|9096|9065|9013|9011|1044278
1502164800000|2017-08-08 04:00:00|9018|8992|9026|9025|9089|9088|8955|8953|1725121
1502251200000|2017-08-09 04:00:00|8968|8962|9012|9011|9048|9045|8962|8960|2507211
1502337600000|2017-08-10 04:00:00|8990|8942|8765|8764|8993|8987|8755|8754|2955527
1502424000000|2017-08-11 04:00:00|8752|8721|8830|8829|8866|8865|8727|8715|2372532
1502683200000|2017-08-14 04:00:00|8946|8924|9027|9026|9066|9065|8917|8879|3001833
1502769600000|2017-08-15 04:00:00|9079|9061|9070|9069|9112|9111|9010|9006|1839971
1502856000000|2017-08-16 04:00:00|9139|9104|9223|9222|9240|9240|9086|9072|3396114
1502942400000|2017-08-17 04:00:00|9202|9182|9088|9086|9250|9249|9075|9074|2650550
1503028800000|2017-08-18 04:00:00|9114|9075|9077|9076|9136|9134|9030|9028|2416961
1503288000000|2017-08-21 04:00:00|9111|9070|9172|9171|9180|9179|9057|9054|2644293
1503374400000|2017-08-22 04:00:00|9255|9243|9296|9295|9345|9343|9205|9204|7892338
1503460800000|2017-08-23 04:00:00|9218|9214|9312|9311|9465|9463|9137|9130|9805445
1503547200000|2017-08-24 04:00:00|9370|9366|9415|9414|9431|9429|9337|9333|4500804
1503633600000|2017-08-25 04:00:00|9400|9383|9414|9413|9524|9522|9391|9383|4591934
1503892800000|2017-08-28 04:00:00|9408|9382|9366|9365|9429|9415|9285|9284|3654707
1503979200000|2017-08-29 04:00:00|9279|9257|9384|9383|9413|9412|9261|9250|2645274
1504065600000|2017-08-30 04:00:00|9403|9359|9486|9485|9518|9517|9364|9359|2976946
1504152000000|2017-08-31 04:00:00|9530|9491|9546|9545|9568|9566|9437|9432|3243896
1504238400000|2017-09-01 04:00:00|9597|9572|9601|9600|9617|9616|9520|9517|2949188
1504584000000|2017-09-05 04:00:00|9540|9521|9620|9618|9649|9648|9516|9512|3248879
1504670400000|2017-09-06 04:00:00|9617|9583|9580|9579|9632|9630|9530|9528|2542864
1504756800000|2017-09-07 04:00:00|9614|9600|9674|9673|9752|9751|9590|9584|3721385
1504843200000|2017-09-08 04:00:00|9684|9604|9643|9642|9719|9718|9637|9604|2034873
1505102400000|2017-09-11 04:00:00|9765|9692|9773|9772|9823|9821|9698|9686|3848653
1505188800000|2017-09-12 04:00:00|9780|9750|9683|9681|9780|9759|9615|9614|3905097
1505275200000|2017-09-13 04:00:00|9720|9634|9559|9558|9720|9688|9537|9536|4826141
1505361600000|2017-09-14 04:00:00|9581|9526|9537|9536|9584|9573|9455|9451|3336894
1505448000000|2017-09-15 04:00:00|9563|9517|9467|9466|9563|9546|9417|9415|3244939
1505707200000|2017-09-18 04:00:00|9502|9494|9575|9574|9618|9617|9482|9466|3024022
1505793600000|2017-09-19 04:00:00|9619|9597|9534|9533|9619|9611|9516|9515|2851735
1505880000000|2017-09-20 04:00:00|9509|9500|9519|9518|9625|9533|9408|9405|2580395
1505966400000|2017-09-21 04:00:00|9486|9467|9487|9486|9520|9509|9418|9416|1656652
1506052800000|2017-09-22 04:00:00|9488|9429|9493|9492|9537|9535|9472|9429|1662265
1506312000000|2017-09-25 04:00:00|9543|9427|9247|9246|9543|9482|9212|9211|4799956
1506398400000|2017-09-26 04:00:00|9340|9286|9234|9233|9369|9367|9212|9210|3069620
1506484800000|2017-09-27 04:00:00|9300|9289|9322|9321|9367|9366|9275|9260|2150521
1506571200000|2017-09-28 04:00:00|9327|9288|9259|9258|9327|9313|9244|9242|2280290
1506657600000|2017-09-29 04:00:00|9294|9256|9340|9339|9347|9346|9263|9247|3629256
1506916800000|2017-10-02 04:00:00|9398|9369|9394|9393|9485|9482|9346|9345|2078210
1507003200000|2017-10-03 04:00:00|9416|9412|9537|9536|9546|9544|9400|9372|3962632
1507089600000|2017-10-04 04:00:00|9556|9521|9552|9551|9573|9569|9474|9472|2561655
1507176000000|2017-10-05 04:00:00|9578|9536|9575|9575|9587|9586|9469|9466|2228653
1507262400000|2017-10-06 04:00:00|9565|9500|9635|9634|9658|9656|9553|9500|2265117
1507521600000|2017-10-09 04:00:00|9663|9611|9627|9626|9680|9673|9598|9597|1476775
1507608000000|2017-10-10 04:00:00|9647|9612|9540|9539|9647|9643|9522|9520|1634330
1507694400000|2017-10-11 04:00:00|9587|9506|9599|9598|9600|9599|9484|9482|1923893
1507780800000|2017-10-12 04:00:00|9645|9585|9672|9671|9723|9722|9588|9576|2482493
1507867200000|2017-10-13 04:00:00|9733|9721|9699|9698|9765|9762|9670|9668|1691347
1508126400000|2017-10-16 04:00:00|9729|9697|9713|9712|9759|9757|9692|9637|1898096
1508212800000|2017-10-17 04:00:00|9698|9661|9673|9672|9713|9696|9594|9593|1815734
1508299200000|2017-10-18 04:00:00|9719|9697|9641|9640|9719|9700|9606|9605|1544878
1508385600000|2017-10-19 04:00:00|9700|9615|9720|9719|9724|9723|9616|9607|1728868
1508472000000|2017-10-20 04:00:00|9760|9750|9889|9888|9919|9918|9735|9706|3767890
1508731200000|2017-10-23 04:00:00|9939|9905|9846|9845|9950|9938|9830|9828|3385034
1508817600000|2017-10-24 04:00:00|9844|9805|9868|9867|9873|9871|9783|9780|2293737
1508904000000|2017-10-25 04:00:00|9845|9804|9961|9960|9963|9962|9834|9804|3982391
1508990400000|2017-10-26 04:00:00|9990|9981|10002|10001|10078|10076|9938|9927|3253404
1509076800000|2017-10-27 04:00:00|10128|10086|10070|10068|10198|10190|10019|10017|3326410
1509336000000|2017-10-30 04:00:00|10067|10060|10070|10068|10099|10096|9991|9990|1672916
1509422400000|2017-10-31 04:00:00|10150|10077|10234|10232|10246|10244|10090|10057|4032519
1509508800000|2017-11-01 04:00:00|10365|10325|10196|10195|10404|10389|10130|10129|3093472
1509595200000|2017-11-02 04:00:00|10245|10186|10260|10259|10337|10336|10181|10140|2635446
1509681600000|2017-11-03 04:00:00|10323|10260|10269|10268|10323|10296|10170|10168|2622905
1509944400000|2017-11-06 05:00:00|10310|10261|10238|10237|10315|10299|10159|10157|3356831
1510030800000|2017-11-07 05:00:00|10498|10491|10272|10271|10520|10499|10176|10175|4419954
1510117200000|2017-11-08 05:00:00|10325|10285|10505|10504|10526|10522|10299|10285|4570512
1510203600000|2017-11-09 05:00:00|10458|10416|10360|10359|10480|10441|10243|10238|4358743
1510290000000|2017-11-10 05:00:00|10376|10333|10523|10522|10539|10538|10286|10281|3250490
1510549200000|2017-11-13 05:00:00|10546|10500|10575|10574|10596|10595|10504|10460|2752765
1510635600000|2017-11-14 05:00:00|10628|10550|10622|10621|10638|10636|10507|10503|3100002
1510722000000|2017-11-15 05:00:00|10588|10550|10544|10543|10700|10698|10512|10500|3165967
1510808400000|2017-11-16 05:00:00|10639|10611|10705|10703|10737|10736|10623|10605|2979073
1510894800000|2017-11-17 05:00:00|10749|10705|10757|10755|10788|10785|10674|10672|3412732
1511154000000|2017-11-20 05:00:00|10897|10870|10737|10736|10900|10876|10704|10701|4215604
1511240400000|2017-11-21 05:00:00|10887|10869|10880|10874|10919|10917|10781|10779|8107316
1511326800000|2017-11-22 05:00:00|10685|10636|10683|10681|10749|10745|10607|10605|7636004
1511499600000|2017-11-24 05:00:00|10737|10713|10715|10713|10760|10759|10641|10641|3626750
1511758800000|2017-11-27 05:00:00|10710|10651|10658|10657|10729|10725|10587|10586|3699477
1511845200000|2017-11-28 05:00:00|10620|10608|10648|10647|10690|10688|10580|10579|3562114
1511931600000|2017-11-29 05:00:00|10595|10566|10353|10352|10595|10583|10289|10279|4884063
1512018000000|2017-11-30 05:00:00|10380|10341|10432|10431|10451|10450|10281|10276|3510622
1512104400000|2017-12-01 05:00:00|10430|10371|10383|10382|10489|10480|10285|10280|3701737
1512363600000|2017-12-04 05:00:00|10474|10452|9983|9982|10475|10474|9983|9982|7476310
1512450000000|2017-12-05 05:00:00|9969|9950|10068|10067|10166|10160|9877|9868|4146164
1512536400000|2017-12-06 05:00:00|10062|10012|10294|10292|10333|10332|10030|10012|3537270
1512622800000|2017-12-07 05:00:00|10356|10288|10407|10406|10414|10413|10265|10263|2936114
1512709200000|2017-12-08 05:00:00|10518|10481|10343|10342|10540|10532|10321|10320|3279670
1512968400000|2017-12-11 05:00:00|10411|10341|10454|10453|10472|10471|10341|10337|1949902
1513054800000|2017-12-12 05:00:00|10436|10385|10378|10377|10506|10505|10337|10328|2658453
1513141200000|2017-12-13 05:00:00|10408|10352|10394|10391|10460|10459|10371|10352|2139341
1513227600000|2017-12-14 05:00:00|10435|10382|10424|10422|10522|10520|10399|10382|2429884
1513314000000|2017-12-15 05:00:00|10506|10442|10549|10548|10566|10565|10338|10330|4381648
1513573200000|2017-12-18 05:00:00|10572|10542|10510|10509|10588|10584|10481|10476|2628881
1513659600000|2017-12-19 05:00:00|10518|10439|10425|10424|10547|10515|10348|10347|2762616
1513746000000|2017-12-20 05:00:00|10481|10416|10340|10339|10481|10435|10281|10280|2708378
1513832400000|2017-12-21 05:00:00|10393|10341|10363|10362|10410|10403|10334|10298|1811541
1513918800000|2017-12-22 05:00:00|10398|10306|10261|10260|10398|10347|10202|10201|2604099
1514264400000|2017-12-26 05:00:00|10225|10205|10254|10253|10260|10259|10136|10131|1817259
1514350800000|2017-12-27 05:00:00|10281|10240|10265|10264|10286|10277|10209|10206|1412789
1514437200000|2017-12-28 05:00:00|10293|10229|10279|10277|10293|10290|10237|10229|1685278
1514523600000|2017-12-29 05:00:00|10297|10251|10227|10226|10317|10316|10222|10221|1532767
1514869200000|2018-01-02 05:00:00|10304|10255|10439|10437|10470|10469|10237|10223|3078922
1514955600000|2018-01-03 05:00:00|10510|10465|10532|10530|10614|10610|10471|10462|2630109
1515042000000|2018-01-04 05:00:00|10605|10570|10669|10668|10768|10766|10583|10568|2844555
1515128400000|2018-01-05 05:00:00|10798|10768|10808|10806|10830|10829|10720|10717|2482769
1515387600000|2018-01-08 05:00:00|10836|10750|10883|10882|10915|10913|10760|10750|2197239
1515474000000|2018-01-09 05:00:00|10908|10883|10915|10914|10936|10933|10825|10824|2406099
1515560400000|2018-01-10 05:00:00|10882|10836|10878|10877|10950|10946|10823|10821|2045202
1515646800000|2018-01-11 05:00:00|10919|10880|10912|10911|10941|10940|10870|10862|1871683
1515733200000|2018-01-12 05:00:00|10949|10902|11022|11021|11071|11070|10891|10889|3270886
1516078800000|2018-01-16 05:00:00|11120|11070|11037|11033|11147|11143|11037|11033|831638
1516165200000|2018-01-17 05:00:00|11019|10946|11006|11004|11038|11037|10923|10922|2840806
1516251600000|2018-01-18 05:00:00|11065|11006|11178|11177|11218|11217|11024|11006|2718989
1516338000000|2018-01-19 05:00:00|11271|11173|11196|11194|11271|11231|11167|11150|2090795
1516597200000|2018-01-22 05:00:00|11189|11150|11279|11278|11292|11290|11105|11100|1377554
1516683600000|2018-01-23 05:00:00|11397|11275|11337|11336|11397|11360|11269|11248|1472555
1516770000000|2018-01-24 05:00:00|11363|11337|11285|11283|11399|11384|11253|11250|672707
1516856400000|2018-01-25 05:00:00|11357|11327|11198|11197|11357|11345|11191|11189|2762390
1516942800000|2018-01-26 05:00:00|11297|11266|11369|11368|11393|11390|11208|11203|2843042
1517202000000|2018-01-29 05:00:00|11380|11342|11330|11329|11442|11439|11286|11283|2158505
1517288400000|2018-01-30 05:00:00|11255|11193|11224|11223|11350|11345|11190|11184|2851328
1517374800000|2018-01-31 05:00:00|11299|11296|11404|11403|11453|11452|11276|11264|2764322
1517461200000|2018-02-01 05:00:00|11350|11302|11275|11274|11428|11427|11253|11252|3104991
1517547600000|2018-02-02 05:00:00|11204|11160|11078|11077|11236|11233|11071|11070|3104289
1517806800000|2018-02-05 05:00:00|10963|10883|10765|10761|11166|11157|10765|10750|3947038
1517893200000|2018-02-06 05:00:00|10534|10485|10960|10957|10962|10959|10398|10369|5106218
1517979600000|2018-02-07 05:00:00|10968|10903|11003|11002|11230|11227|10889|10876|3632326
1518066000000|2018-02-08 05:00:00|11098|10949|10403|10401|11098|11010|10402|10400|5254089
1518152400000|2018-02-09 05:00:00|10549|10504|10697|10696|10813|10808|10238|10235|5278559
1518411600000|2018-02-12 05:00:00|10796|10766|10856|10855|10949|10939|10628|10624|3627653
1518498000000|2018-02-13 05:00:00|10844|10741|10767|10766|10870|10808|10593|10591|4775857
1518584400000|2018-02-14 05:00:00|10708|10640|10907|10905|10923|10922|10680|10640|4818623
1518670800000|2018-02-15 05:00:00|11225|11198|11314|11313|11345|11343|11007|11004|6724695
1518757200000|2018-02-16 05:00:00|11330|11251|11285|11282|11418|11415|11271|11228|3483953
1519102800000|2018-02-20 05:00:00|11292|11235|11436|11435|11527|11525|11241|11228|3355212
1519189200000|2018-02-21 05:00:00|11500|11460|11446|11445|11573|11566|11421|11415|3864517
1519275600000|2018-02-22 05:00:00|11500|11450|11295|11294|11500|11499|11249|11247|3431524
1519362000000|2018-02-23 05:00:00|11438|11357|11495|11494|11496|11495|11273|11271|3033672
1519621200000|2018-02-26 05:00:00|11619|11591|11664|11663|11680|11679|11538|11533|4128918
1519707600000|2018-02-27 05:00:00|11763|11707|11642|11641|11764|11756|11576|11575|3688443
1519794000000|2018-02-28 05:00:00|11721|11700|11629|11629|11815|11812|11629|11621|6009027
1519880400000|2018-03-01 05:00:00|12136|12080|11943|11939|12248|12246|11812|11804|12593008
1519966800000|2018-03-02 05:00:00|11877|11848|12192|12189|12233|12231|11767|11760|8727683
1520226000000|2018-03-05 05:00:00|11997|11952|12249|12247|12295|12293|11969|11952|7860563
1520312400000|2018-03-06 05:00:00|12320|12253|12448|12447|12469|12468|12280|12253|5980995
1520398800000|2018-03-07 05:00:00|12342|12305|12532|12531|12577|12576|12327|12302|4815763
1520485200000|2018-03-08 05:00:00|12588|12520|12636|12635|12730|12729|12575|12520|4736798
1520571600000|2018-03-09 05:00:00|12735|12699|12741|12738|12790|12743|12626|12623|4456069
1520827200000|2018-03-12 04:00:00|12789|12719|12679|12678|12821|12819|12679|12677|3762178
1520913600000|2018-03-13 04:00:00|12786|12756|12671|12670|12811|12809|12576|12572|3370374
1521000000000|2018-03-14 04:00:00|12748|12671|12798|12797|12888|12885|12652|12650|3391681
1521086400000|2018-03-15 04:00:00|12853|12786|12723|12722|12853|12845|12671|12667|3343843
1521172800000|2018-03-16 04:00:00|12729|12710|12596|12595|12799|12763|12569|12566|4241205
1521432000000|2018-03-19 04:00:00|12531|12461|12498|12497|12579|12572|12349|12346|5187027
1521518400000|2018-03-20 04:00:00|12548|12450|12514|12512|12664|12663|12461|12408|5622141
1521604800000|2018-03-21 04:00:00|12162|12133|12172|12170|12403|12402|12023|12020|10939719
1521691200000|2018-03-22 04:00:00|12080|12026|11803|11802|12080|12063|11747|11744|8659368
1521777600000|2018-03-23 04:00:00|11835|11796|11442|11441|11840|11817|11432|11430|8685905
1522036800000|2018-03-26 04:00:00|11860|11782|11897|11896|11927|11926|11507|11503|10849203
1522123200000|2018-03-27 04:00:00|12008|12005|11380|11379|12047|12012|11272|11269|6094644
1522209600000|2018-03-28 04:00:00|11398|11281|11288|11287|11488|11481|11142|11132|5155157
1522296000000|2018-03-29 04:00:00|11403|11377|11629|11626|11728|11726|11255|11250|6357353
1522641600000|2018-04-02 04:00:00|11624|11574|11521|11520|11773|11767|11368|11360|5026510
1522728000000|2018-04-03 04:00:00|11748|11632|11651|11649|11748|11737|11467|11459|4103910
1522814400000|2018-04-04 04:00:00|11420|11371|11947|11946|11968|11967|11419|11371|4711965
1522900800000|2018-04-05 04:00:00|12040|12021|11905|11904|12104|12101|11867|11861|3725194
1522987200000|2018-04-06 04:00:00|11832|11761|11610|11608|11899|11891|11500|11495|3932221
1523246400000|2018-04-09 04:00:00|11748|11713|11729|11728|11923|11922|11724|11697|2918864
1523332800000|2018-04-10 04:00:00|11930|11885|11949|11947|12012|12011|11769|11763|3028876
1523419200000|2018-04-11 04:00:00|11948|11870|11915|11912|12072|12069|11891|11870|1966282
1523505600000|2018-04-12 04:00:00|12040|11969|12140|12139|12173|12172|11935|11930|3508508
1523592000000|2018-04-13 04:00:00|12218|12168|11903|11902|12218|12190|11851|11850|3922028
1523851200000|2018-04-16 04:00:00|12095|12074|11942|11940|12100|12096|11866|11863|3441300
1523937600000|2018-04-17 04:00:00|12064|12000|12336|12335|12387|12385|12026|12000|4526534
1524024000000|2018-04-18 04:00:00|12385|12347|12446|12444|12475|12474|12225|12221|3511616
1524110400000|2018-04-19 04:00:00|12420|12384|12405|12404|12452|12450|12321|12317|2783005
1524196800000|2018-04-20 04:00:00|12434|12359|12282|12279|12458|12436|12207|12204|2176352
1524456000000|2018-04-23 04:00:00|12319|12300|12188|12187|12460|12457|12127|12124|2585135
1524542400000|2018-04-24 04:00:00|12350|12273|11787|11786|12350|12341|11694|11690|4316827
1524628800000|2018-04-25 04:00:00|11830|11752|11732|11729|11830|11815|11511|11502|3662508
1524715200000|2018-04-26 04:00:00|11936|11853|12087|12085|12207|12204|11820|11801|3546704
1524801600000|2018-04-27 04:00:00|12210|12133|12023|12022|12210|12164|11957|11954|2901415
1525060800000|2018-04-30 04:00:00|12100|12034|12099|12096|12174|12170|11980|11976|1616092
1525147200000|2018-05-01 04:00:00|12138|12058|12308|12306|12332|12330|12046|12040|2914322
1525233600000|2018-05-02 04:00:00|12285|12221|12279|12276|12398|12393|12182|12170|2331882
1525320000000|2018-05-03 04:00:00|12262|12202|12440|12439|12500|12497|12169|12165|3130424
1525406400000|2018-05-04 04:00:00|12436|12342|12515|12513|12584|12583|12299|12295|4423321
1525665600000|2018-05-07 04:00:00|12588|12552|12697|12694|12770|12769|12550|12545|3474358
1525752000000|2018-05-08 04:00:00|12736|12650|12878|12877|12897|12893|12658|12650|2957825
1525838400000|2018-05-09 04:00:00|12900|12878|12973|12972|12975|12974|12739|12733|3950632
1525924800000|2018-05-10 04:00:00|13026|12995|13061|13060|13104|13099|12910|12904|2775390
1526011200000|2018-05-11 04:00:00|13050|12943|13062|13060|13085|13083|12895|12888|2141103
1526270400000|2018-05-14 04:00:00|13150|13075|12773|12770|13150|13098|12718|12715|3133058
1526356800000|2018-05-15 04:00:00|12700|12650|12812|12810|12864|12859|12613|12608|2047846
1526443200000|2018-05-16 04:00:00|12870|12805|12878|12877|12897|12895|12792|12781|1685058
1526529600000|2018-05-17 04:00:00|12950|12800|12606|12605|12950|12916|12557|12552|4531299
1526616000000|2018-05-18 04:00:00|12640|12561|12690|12689|12772|12769|12588|12561|2324882
1526875200000|2018-05-21 04:00:00|12806|12789|12636|12635|12839|12834|12603|12600|1960706
1526961600000|2018-05-22 04:00:00|12725|12650|12548|12544|12728|12701|12527|12526|1951992
1527048000000|2018-05-23 04:00:00|12520|12448|12808|12807|12808|12807|12459|12445|3012538
1527134400000|2018-05-24 04:00:00|12897|12854|12872|12870|12946|12937|12741|12735|4851538
1527220800000|2018-05-25 04:00:00|12912|12865|12794|12792|12912|12885|12766|12762|2685768
1527566400000|2018-05-29 04:00:00|12770|12644|12692|12682|12770|12751|12613|12610|4779721
1527652800000|2018-05-30 04:00:00|13255|13225|12928|12925|13255|13248|12790|12781|12093963
1527739200000|2018-05-31 04:00:00|12990|12930|12931|12930|13098|13096|12851|12840|4615859
1527825600000|2018-06-01 04:00:00|13010|12935|13054|13053|13088|13087|12839|12834|4858334
1528084800000|2018-06-04 04:00:00|13100|13031|13265|13262|13280|13279|12964|12960|4001838
1528171200000|2018-06-05 04:00:00|13314|13291|13411|13408|13465|13462|13300|13291|3501036
1528257600000|2018-06-06 04:00:00|13463|13425|13555|13549|13572|13570|13414|13412|3350403
1528344000000|2018-06-07 04:00:00|13595|13531|13282|13281|13595|13575|13074|13073|4458651
1528430400000|2018-06-08 04:00:00|13200|13142|13351|13350|13369|13366|13091|13080|2276913
1528689600000|2018-06-11 04:00:00|13422|13381|13405|13402|13468|13463|13330|13325|2494624
1528776000000|2018-06-12 04:00:00|13496|13490|13630|13628|13750|13747|13471|13465|4154871
1528862400000|2018-06-13 04:00:00|13682|13636|13646|13644|13749|13745|13565|13558|4148961
1528948800000|2018-06-14 04:00:00|13727|13675|13845|13843|13975|13974|13698|13675|4907043
1529035200000|2018-06-15 04:00:00|13830|13752|13841|13840|13897|13894|13683|13676|3722044
1529294400000|2018-06-18 04:00:00|13711|13700|13981|13980|14021|14017|13700|13686|2861736
1529380800000|2018-06-19 04:00:00|13810|13800|13955|13952|13972|13970|13724|13721|2921598
1529467200000|2018-06-20 04:00:00|14045|13949|13901|13896|14216|14209|13883|13882|3648081
1529553600000|2018-06-21 04:00:00|13980|13880|13788|13787|14009|14003|13715|13710|2674231
1529640000000|2018-06-22 04:00:00|13727|13721|13501|13500|13739|13729|13397|13393|5147814
1529899200000|2018-06-25 04:00:00|13464|13390|13320|13319|13495|13480|13168|13165|4651411
1529985600000|2018-06-26 04:00:00|13500|13450|13553|13552|13718|13716|13390|13382|4460070
1530072000000|2018-06-27 04:00:00|13705|13600|13323|13322|13742|13739|13313|13310|4331657
1530158400000|2018-06-28 04:00:00|13439|13330|13514|13513|13590|13586|13321|13318|4739630
1530244800000|2018-06-29 04:00:00|13647|13610|13652|13646|13772|13770|13593|13588|3888372
1530504000000|2018-07-02 04:00:00|13633|13473|14030|14027|14047|14046|13553|13473|4575914
1530590400000|2018-07-03 04:00:00|14087|14055|13790|13789|14090|14075|13773|13770|2211358
1530763200000|2018-07-05 04:00:00|13936|13821|13977|13976|13989|13988|13824|13820|3275153
1530849600000|2018-07-06 04:00:00|14025|13992|14142|14141|14174|14173|13905|13900|3232963
1531108800000|2018-07-09 04:00:00|14265|14230|14175|14174|14293|14278|13990|13986|3214760
1531195200000|2018-07-10 04:00:00|14244|14221|14245|14242|14353|14350|14156|14150|2825128
1531281600000|2018-07-11 04:00:00|14180|14118|14526|14525|14565|14563|14109|14100|4650763
1531368000000|2018-07-12 04:00:00|14626|14551|14815|14813|14871|14865|14590|14551|3585653
1531454400000|2018-07-13 04:00:00|14767|14744|14758|14757|14823|14797|14550|14540|2914425
1531713600000|2018-07-16 04:00:00|14823|14785|14696|14695|14870|14867|14684|14682|2418176
1531800000000|2018-07-17 04:00:00|14614|14525|14702|14701|14748|14741|14325|14308|4016925
1531886400000|2018-07-18 04:00:00|14738|14682|14784|14783|14820|14818|14583|14576|1987399
1531972800000|2018-07-19 04:00:00|14700|14683|14719|14718|14804|14800|14669|14656|2394443
1532059200000|2018-07-20 04:00:00|14800|14705|14688|14687|14800|14790|14671|14667|1805300
1532318400000|2018-07-23 04:00:00|14721|14621|14755|14754|14765|14763|14484|14480|1793406
1532404800000|2018-07-24 04:00:00|14887|14855|14599|14597|14910|14874|14523|14518|2535489
1532491200000|2018-07-25 04:00:00|14616|14551|14887|14884|14935|14930|14602|14551|3145480
1532577600000|2018-07-26 04:00:00|14813|14783|14759|14758|14875|14874|14572|14567|2328182
1532664000000|2018-07-27 04:00:00|14833|14800|14392|14391|14833|14820|14241|14236|4044090
1532923200000|2018-07-30 04:00:00|14460|14320|13802|13801|14460|14366|13565|13552|6434989
1533009600000|2018-07-31 04:00:00|13900|13865|13712|13711|13985|13978|13546|13532|5287110
1533096000000|2018-08-01 04:00:00|13849|13765|13774|13773|14090|14083|13752|13750|3823879
1533182400000|2018-08-02 04:00:00|13739|13660|14115|14114|14130|14129|13684|13639|2808526
1533268800000|2018-08-03 04:00:00|14200|14129|14103|14102|14200|14153|13849|13841|1958861
1533528000000|2018-08-06 04:00:00|14119|14083|14272|14271|14286|14285|14080|14008|1641120
1533614400000|2018-08-07 04:00:00|14399|14353|14445|14444|14464|14460|14281|14272|2485200
1533700800000|2018-08-08 04:00:00|14494|14434|14517|14516|14569|14563|14330|14316|2127183
1533787200000|2018-08-09 04:00:00|14530|14450|14583|14582|14685|14683|14511|14450|1720607
1533873600000|2018-08-10 04:00:00|14510|14450|14552|14551|14665|14661|14445|14434|1581576
1534132800000|2018-08-13 04:00:00|14601|14556|14445|14444|14727|14717|14422|14420|1846057
1534219200000|2018-08-14 04:00:00|14642|14614|14658|14657|14679|14675|14463|14456|2337353
1534305600000|2018-08-15 04:00:00|14637|14505|14505|14504|14788|14778|14361|14355|3100041
1534392000000|2018-08-16 04:00:00|14655|14604|14575|14574|14692|14689|14525|14520|2735278
1534478400000|2018-08-17 04:00:00|14555|14513|14502|14499|14605|14604|14395|14393|1935185
1534737600000|2018-08-20 04:00:00|14571|14509|14571|14570|14609|14606|14449|14432|1988061
1534824000000|2018-08-21 04:00:00|14690|14620|14550|14549|14880|14875|14539|14536|3040834
1534910400000|2018-08-22 04:00:00|14596|14559|14649|14648|14721|14718|14511|14505|3442134
1534996800000|2018-08-23 04:00:00|14714|14630|14782|14781|14834|14832|14612|14607|5049911
1535083200000|2018-08-24 04:00:00|14874|14844|15230|15229|15238|15236|14858|14830|3315289
1535342400000|2018-08-27 04:00:00|15485|15471|15162|15161|15491|15480|15021|15016|4172076
1535428800000|2018-08-28 04:00:00|15261|15200|15298|15297|15341|15338|15157|15155|3037353
1535515200000|2018-08-29 04:00:00|15367|15330|15478|15477|15498|15497|15306|15304|5523172
1535601600000|2018-08-30 04:00:00|15134|15122|15215|15214|15375|15372|14952|14948|11618697
1535688000000|2018-08-31 04:00:00|15239|15170|15261|15260|15390|15385|15193|15170|3793238
1536033600000|2018-09-04 04:00:00|15212|15158|15324|15323|15334|15332|15154|15150|3828962
1536120000000|2018-09-05 04:00:00|15248|15220|14865|14864|15278|15268|14711|14705|4665819
1536206400000|2018-09-06 04:00:00|14940|14832|14883|14882|14940|14913|14711|14708|2829465
1536292800000|2018-09-07 04:00:00|14837|14747|15045|15044|15143|15139|14763|14747|2710103
1536552000000|2018-09-10 04:00:00|15029|14989|15134|15133|15159|15157|14825|14810|2816208
1536638400000|2018-09-11 04:00:00|15088|15058|15285|15284|15375|15370|15084|15050|3070567
1536724800000|2018-09-12 04:00:00|15288|15250|15538|15537|15577|15576|15186|15174|3774234
1536811200000|2018-09-13 04:00:00|15595|15565|15823|15821|15879|15874|15587|15565|4589030
1536897600000|2018-09-14 04:00:00|15799|15780|15749|15748|15879|15878|15633|15630|3151956
1537156800000|2018-09-17 04:00:00|15712|15675|15492|15491|15850|15839|15463|15461|2886107
1537243200000|2018-09-18 04:00:00|15534|15475|15602|15601|15805|15799|15490|15475|2615093
1537329600000|2018-09-19 04:00:00|15675|15605|15291|15290|15739|15732|15240|15237|4144264
1537416000000|2018-09-20 04:00:00|15333|15255|15553|15552|15607|15606|15171|15165|3282046
1537502400000|2018-09-21 04:00:00|15736|15645|15542|15541|15796|15794|15497|15495|5588322
1537761600000|2018-09-24 04:00:00|15547|15521|15878|15877|15891|15890|15334|15321|3427485
1537848000000|2018-09-25 04:00:00|15915|15879|15885|15884|15917|15909|15719|15715|3608298
1537934400000|2018-09-26 04:00:00|15929|15868|15838|15837|15994|15992|15747|15733|2702264
1538020800000|2018-09-27 04:00:00|15905|15894|16044|16043|16108|16104|15899|15885|2814272
1538107200000|2018-09-28 04:00:00|16000|15953|15905|15903|16089|16083|15894|15891|2273230
1538366400000|2018-10-01 04:00:00|16048|16008|15983|15982|16120|16112|15904|15901|2739471
1538452800000|2018-10-02 04:00:00|16000|15906|15725|15724|16000|15952|15673|15669|2712127
1538539200000|2018-10-03 04:00:00|15888|15828|15911|15910|15979|15975|15709|15700|2094574
1538625600000|2018-10-04 04:00:00|15950|15850|15489|15488|15956|15882|15379|15377|4836324
1538712000000|2018-10-05 04:00:00|15500|15462|15507|15505|15667|15655|15252|15246|3648712
1538971200000|2018-10-08 04:00:00|15480|15398|14865|14864|15486|15444|14572|14560|8011813
1539057600000|2018-10-09 04:00:00|14844|14775|14849|14848|15089|15078|14722|14714|4249814
1539144000000|2018-10-10 04:00:00|14824|14736|13782|13781|14825|14752|13755|13753|10225939
1539230400000|2018-10-11 04:00:00|13781|13683|13924|13923|14216|14212|13648|13645|8196797
1539316800000|2018-10-12 04:00:00|14609|14571|14666|14663|14875|14862|14322|14316|6827088
1539576000000|2018-10-15 04:00:00|14698|14648|14195|14193|14698|14648|14138|14126|4274764
1539662400000|2018-10-16 04:00:00|14580|14547|14752|14745|14792|14788|14413|14400|3892717
1539748800000|2018-10-17 04:00:00|14840|14809|14701|14700|14850|14821|14546|14542|2285537
1539835200000|2018-10-18 04:00:00|14648|14605|14289|14288|14764|14752|14145|14140|3792607
1539921600000|2018-10-19 04:00:00|14375|14321|14045|14044|14542|14529|14040|14036|3590733
1540180800000|2018-10-22 04:00:00|14199|14162|14295|14294|14381|14378|13929|13920|3070514
1540267200000|2018-10-23 04:00:00|13952|13906|14069|14068|14198|14190|13778|13775|4912091
1540353600000|2018-10-24 04:00:00|14150|14122|13333|13324|14150|14141|13303|13300|5491820
1540440000000|2018-10-25 04:00:00|13460|13341|14082|14081|14170|14167|13426|13341|5958621
1540526400000|2018-10-26 04:00:00|13599|13557|13547|13544|13923|13916|13270|13261|5434484
1540785600000|2018-10-29 04:00:00|13865|13793|13100|13099|13957|13945|12855|12850|6726157
1540872000000|2018-10-30 04:00:00|13060|13002|13215|13214|13300|13298|12809|12802|7710818
1540958400000|2018-10-31 04:00:00|13513|13488|13725|13724|13873|13868|13482|13474|4539267
1541044800000|2018-11-01 04:00:00|13885|13839|13957|13955|13985|13979|13643|13632|3354913
1541131200000|2018-11-02 04:00:00|14017|13950|13681|13680|14060|14050|13613|13610|2953302
1541394000000|2018-11-05 05:00:00|13752|13686|13545|13544|13752|13733|13353|13345|2765867
1541480400000|2018-11-06 05:00:00|13541|13500|13395|13390|13804|13798|13300|13298|3512710
1541566800000|2018-11-07 05:00:00|13698|13600|14176|14174|14237|14228|13654|13600|4406364
1541653200000|2018-11-08 05:00:00|14350|14320|14187|14185|14370|14353|14071|14063|2851975
1541739600000|2018-11-09 05:00:00|14145|14085|13690|13686|14145|14106|13508|13505|3925785
1541998800000|2018-11-12 05:00:00|13575|13541|13050|13049|13678|13655|13011|13005|5697660
1542085200000|2018-11-13 05:00:00|13177|13130|13213|13211|13380|13373|12897|12895|4730521
1542171600000|2018-11-14 05:00:00|13420|13378|12938|12936|13496|13490|12861|12858|4032497
1542258000000|2018-11-15 05:00:00|12900|12839|13251|13250|13299|13293|12634|12629|4376225
1542344400000|2018-11-16 05:00:00|13195|13100|13255|13253|13348|13342|13014|13008|3549523
1542603600000|2018-11-19 05:00:00|13179|13132|12100|12098|13240|13198|12044|12042|11294250
1542690000000|2018-11-20 05:00:00|11460|11433|12065|12064|12494|12483|11374|11360|10627798
1542776400000|2018-11-21 05:00:00|12400|12383|12362|12361|12578|12564|12166|12161|5405365
1542949200000|2018-11-23 05:00:00|12215|12100|12206|12203|12372|12365|12085|12067|2335520
1543208400000|2018-11-26 05:00:00|12485|12441|12644|12642|12697|12695|12369|12361|5554209
1543294800000|2018-11-27 05:00:00|12571|12511|12754|12746|12764|12757|12386|12370|6723133
1543381200000|2018-11-28 05:00:00|13870|13837|14068|14064|14089|14087|13203|13195|19969150
1543467600000|2018-11-29 05:00:00|14044|13990|13978|13976|14288|14285|13929|13917|5932838
1543554000000|2018-11-30 05:00:00|14000|13888|14286|14280|14323|14320|13839|13825|5619575
1543813200000|2018-12-03 05:00:00|14699|14626|14414|14411|14725|14691|14259|14251|5130337
1543899600000|2018-12-04 05:00:00|14280|14255|13931|13928|14527|14516|13885|13880|4964531
1544072400000|2018-12-06 05:00:00|13460|13401|14206|14204|14206|14204|13275|13272|7213420
1544158800000|2018-12-07 05:00:00|14248|14140|13592|13589|14248|14224|13477|13470|4558673
1544418000000|2018-12-10 05:00:00|13530|13457|13730|13727|13950|13938|13320|13305|4463850
1544504400000|2018-12-11 05:00:00|14070|14022|13681|13679|14072|14070|13561|13557|2970853
1544590800000|2018-12-12 05:00:00|14194|14154|14010|14006|14403|14400|13959|13953|5010328
1544677200000|2018-12-13 05:00:00|14200|14144|14110|14107|14364|14362|13959|13954|3158990
1544763600000|2018-12-14 05:00:00|13930|13860|13703|13702|14075|14071|13640|13636|3936421
1545022800000|2018-12-17 05:00:00|13421|13390|13087|13083|13550|13546|13000|12997|5956670
1545109200000|2018-12-18 05:00:00|13250|13208|13229|13228|13371|13363|13028|13011|4901442
1545195600000|2018-12-19 05:00:00|13248|13206|13107|13102|13650|13640|12953|12942|5169014
1545282000000|2018-12-20 05:00:00|12938|12887|12769|12764|13239|13224|12268|12262|9286925
1545368400000|2018-12-21 05:00:00|12889|12750|12289|12285|12953|12935|12248|12243|7505601
1545627600000|2018-12-24 05:00:00|12115|12086|12152|12147|12488|12477|12020|12012|3748709
1545800400000|2018-12-26 05:00:00|12253|12206|13090|13089|13091|13089|12223|12206|5207723
1545886800000|2018-12-27 05:00:00|12892|12858|13513|13512|13513|13512|12799|12784|5757685
1545973200000|2018-12-28 05:00:00|13613|13550|13460|13457|13696|13687|13269|13260|5624957
1546232400000|2018-12-31 05:00:00|13600|13573|13700|13696|13799|13793|13455|13443|4086917
1546405200000|2019-01-02 05:00:00|13400|13296|13552|13549|13685|13681|13345|13296|3518864
1546491600000|2019-01-03 05:00:00|13389|13293|13049|13045|13479|13468|13013|13010|4547494
1546578000000|2019-01-04 05:00:00|13350|13313|13794|13791|13935|13930|13225|13220|5000942
1546837200000|2019-01-07 05:00:00|14129|14094|14216|14214|14341|14334|13893|13879|7432203
1546923600000|2019-01-08 05:00:00|14485|14467|14579|14576|14648|14644|14290|14287|7001251
1547010000000|2019-01-09 05:00:00|14699|14670|14597|14594|14750|14747|14454|14450|3901562
1547096400000|2019-01-10 05:00:00|14440|14380|14702|14701|14722|14719|14387|14322|3823500
1547182800000|2019-01-11 05:00:00|14711|14601|14751|14748|14805|14801|14568|14558|3886698
1547442000000|2019-01-14 05:00:00|14577|14550|14599|14598|14675|14673|14475|14467|3696806
1547528400000|2019-01-15 05:00:00|14665|14569|14920|14919|14986|14983|14597|14569|4228856
1547614800000|2019-01-16 05:00:00|14960|14895|14850|14845|14979|14968|14784|14777|2502575
1547701200000|2019-01-17 05:00:00|14891|14814|14985|14982|15077|15069|14783|14764|2810547
1547787600000|2019-01-18 05:00:00|15234|15102|15249|15248|15331|15327|15028|15024|4344170
1548133200000|2019-01-22 05:00:00|15109|15009|14900|14899|15144|15137|14746|14740|3431801
1548219600000|2019-01-23 05:00:00|15012|14900|14974|14973|15081|15078|14769|14761|2262095
1548306000000|2019-01-24 05:00:00|15000|14909|14689|14688|15050|15045|14657|14652|4262962
1548392400000|2019-01-25 05:00:00|14854|14822|14973|14970|14990|14988|14762|14751|3306707
1548651600000|2019-01-28 05:00:00|14850|14825|14736|14733|14899|14825|14611|14607|2539571
1548738000000|2019-01-29 05:00:00|14750|14687|14517|14516|14800|14788|14467|14463|2811155
1548824400000|2019-01-30 05:00:00|14725|14680|14919|14916|14970|14969|14609|14605|3354892
1548910800000|2019-01-31 05:00:00|14950|14860|15189|15188|15338|15337|14880|14844|6446416
1548997200000|2019-02-01 05:00:00|15273|15192|15578|15576|15595|15593|15119|15106|4279349
1549256400000|2019-02-04 05:00:00|15640|15549|15771|15767|15890|15887|15548|15525|3975562
1549342800000|2019-02-05 05:00:00|15901|15862|15897|15894|15989|15981|15783|15780|3454665
1549429200000|2019-02-06 05:00:00|15900|15841|15813|15810|15912|15900|15513|15508|3136933
1549515600000|2019-02-07 05:00:00|15618|15525|15495|15493|15707|15705|15354|15336|3286729
1549602000000|2019-02-08 05:00:00|15363|15269|15671|15667|15671|15668|15275|15269|2131980
1549861200000|2019-02-11 05:00:00|15871|15820|15990|15987|16151|16149|15763|15757|5595896
1549947600000|2019-02-12 05:00:00|16183|16133|16257|16255|16340|16337|16009|16003|4365988
1550034000000|2019-02-13 05:00:00|16345|16300|16040|16039|16365|16341|16030|16026|3614528
1550120400000|2019-02-14 05:00:00|15990|15900|15951|15949|16047|16045|15673|15667|3638315
1550206800000|2019-02-15 05:00:00|16149|16031|15904|15902|16174|16121|15812|15807|3774690
1550552400000|2019-02-19 05:00:00|15969|15872|16066|16061|16149|16146|15917|15851|2624582
1550638800000|2019-02-20 05:00:00|16068|16020|15852|15847|16149|16140|15726|15717|3152539
1550725200000|2019-02-21 05:00:00|15800|15760|15967|15964|16049|16045|15734|15725|3071621
1550811600000|2019-02-22 05:00:00|16049|16021|16128|16127|16175|16168|16024|16001|2546890
1551070800000|2019-02-25 05:00:00|16325|16240|16134|16133|16332|16303|16095|16090|3231759
1551157200000|2019-02-26 05:00:00|16101|16046|16300|16298|16338|16336|16001|15987|2530707
1551243600000|2019-02-27 05:00:00|16229|16200|16319|16315|16354|16353|16055|16050|2789578
1551330000000|2019-02-28 05:00:00|16300|16250|16365|16363|16461|16460|16221|16216|3796643
1551416400000|2019-03-01 05:00:00|16516|16515|16450|16446|16639|16588|16177|16174|5135958
1551675600000|2019-03-04 05:00:00|16598|16555|15860|15859|16598|16569|15543|15533|12603700
1551762000000|2019-03-05 05:00:00|16000|15960|15698|15697|16088|16079|15484|15480|11982053
1551848400000|2019-03-06 05:00:00|15720|15651|15676|15675|16023|16017|15629|15627|5527392
1551934800000|2019-03-07 05:00:00|15679|15600|15554|15553|15764|15757|15487|15483|4687578
1552021200000|2019-03-08 05:00:00|15227|15126|15510|15508|15547|15538|15027|15025|3450314
1552276800000|2019-03-11 04:00:00|15589|15502|15763|15761|15778|15776|15371|15342|4502104
1552363200000|2019-03-12 04:00:00|15841|15755|15834|15830|15938|15936|15726|15710|2984281
1552449600000|2019-03-13 04:00:00|15931|15857|15978|15976|16200|16198|15870|15837|3942018
1552536000000|2019-03-14 04:00:00|16100|16043|16069|16067|16160|16156|15979|15973|2312742
1552622400000|2019-03-15 04:00:00|16088|16022|16151|16150|16218|16215|15921|15915|4299745
1552881600000|2019-03-18 04:00:00|16141|16102|16198|16196|16335|16332|16092|16083|2416841
1552968000000|2019-03-19 04:00:00|16285|16220|16397|16396|16462|16461|16169|16160|3000727
1553054400000|2019-03-20 04:00:00|16419|16332|16348|16347|16495|16494|16153|16150|2889937
1553140800000|2019-03-21 04:00:00|16390|16270|16691|16686|16699|16694|16291|16250|3255760
1553227200000|2019-03-22 04:00:00|16621|16542|16152|16151|16650|16642|16137|16134|3611584
1553486400000|2019-03-25 04:00:00|16056|16022|16090|16089|16164|16153|15932|15911|2299678
1553572800000|2019-03-26 04:00:00|16179|16100|15937|15934|16209|16202|15741|15738|5505159
1553659200000|2019-03-27 04:00:00|15934|15852|15511|15508|15935|15912|15241|15236|6525009
1553745600000|2019-03-28 04:00:00|15600|15526|15519|15518|15650|15644|15354|15351|3452793
1553832000000|2019-03-29 04:00:00|15688|15653|15842|15839|15851|15849|15544|15540|3331892
1554091200000|2019-04-01 04:00:00|16030|15990|16119|16118|16170|16168|15855|15851|3046876
1554177600000|2019-04-02 04:00:00|16156|16043|16052|16051|16189|16098|15893|15889|2304965
1554264000000|2019-04-03 04:00:00|16198|16145|16264|16261|16315|16313|16064|16060|2756484
1554350400000|2019-04-04 04:00:00|16300|16250|15849|15848|16300|16272|15587|15583|4930427
1554436800000|2019-04-05 04:00:00|15990|15960|15857|15856|16026|16017|15805|15801|3167752
1554696000000|2019-04-08 04:00:00|15865|15769|15844|15843|15889|15876|15650|15644|1974693
1554782400000|2019-04-09 04:00:00|15700|15675|15698|15697|15840|15833|15668|15664|3855644
1554868800000|2019-04-10 04:00:00|15846|15833|16028|16026|16038|16037|15773|15761|2520206
1554955200000|2019-04-11 04:00:00|16100|16016|16077|16076|16100|16079|15903|15902|1724341
1555041600000|2019-04-12 04:00:00|16200|16165|16075|16074|16250|16227|15952|15950|1809206
1555300800000|2019-04-15 04:00:00|16136|16050|16009|16007|16208|16201|15952|15946|1680579
1555387200000|2019-04-16 04:00:00|16059|15975|15873|15869|16060|16024|15779|15775|2117889
1555473600000|2019-04-17 04:00:00|15950|15859|15532|15531|15950|15901|15509|15506|3485210
1555560000000|2019-04-18 04:00:00|15500|15490|15602|15600|15623|15619|15326|15310|3120565
1555905600000|2019-04-22 04:00:00|15597|15518|15882|15878|15915|15913|15538|15518|1808097
1555992000000|2019-04-23 04:00:00|15987|15859|16121|16119|16140|16136|15848|15837|2297910
1556078400000|2019-04-24 04:00:00|16215|16121|15956|15952|16250|16246|15943|15938|2374714
1556164800000|2019-04-25 04:00:00|16231|16210|16313|16311|16390|16384|16105|16100|3733826
1556251200000|2019-04-26 04:00:00|16380|16223|16600|16596|16608|16603|16140|16125|2343632
1556510400000|2019-04-29 04:00:00|16690|16653|16537|16536|16757|16751|16535|16532|3100273
1556596800000|2019-04-30 04:00:00|16550|16454|16530|16528|16647|16640|16369|16360|2236471
1556683200000|2019-05-01 04:00:00|16644|16587|16215|16214|16644|16599|16214|16212|1740483
1556769600000|2019-05-02 04:00:00|16290|16128|16183|16181|16290|16265|15968|15961|2230376
1556856000000|2019-05-03 04:00:00|16350|16249|16332|16331|16350|16347|16090|16083|2214053
1557115200000|2019-05-06 04:00:00|15832|15785|16255|16250|16286|16282|15794|15785|1683756
1557201600000|2019-05-07 04:00:00|16179|16133|15689|15686|16180|16156|15478|15475|4313410
1557288000000|2019-05-08 04:00:00|15795|15624|15691|15687|15798|15791|15505|15500|2918672
1557374400000|2019-05-09 04:00:00|15475|15465|15635|15633|15715|15706|15243|15238|4134776
1557460800000|2019-05-10 04:00:00|15649|15601|15995|15994|16063|16060|15443|15434|2904283
1557720000000|2019-05-13 04:00:00|15525|15442|15312|15311|15693|15679|15277|15275|3920146
1557806400000|2019-05-14 04:00:00|15534|15505|15806|15803|15860|15858|15300|15290|3399274
1557892800000|2019-05-15 04:00:00|15420|15307|15508|15506|15639|15634|15178|15163|5857187
1557979200000|2019-05-16 04:00:00|15683|15622|15852|15848|15945|15943|15600|15590|3422192
1558065600000|2019-05-17 04:00:00|15637|15600|15455|15451|15718|15712|15399|15394|3676111
1558324800000|2019-05-20 04:00:00|15270|15224|15590|15587|15610|15604|15175|15170|3540223
1558411200000|2019-05-21 04:00:00|15775|15722|15580|15576|15785|15775|15525|15518|2413961
1558497600000|2019-05-22 04:00:00|15590|15490|15767|15766|15820|15818|15590|15490|2120568
1558584000000|2019-05-23 04:00:00|15699|15534|15374|15373|15727|15615|15216|15211|3042284
1558670400000|2019-05-24 04:00:00|15488|15451|15460|15455|15697|15686|15423|15400|2214345
1559016000000|2019-05-28 04:00:00|15540|15500|15517|15515|15783|15778|15442|15438|2917036
1559102400000|2019-05-29 04:00:00|15393|15353|15299|15293|15422|15401|15121|15117|3012925
1559188800000|2019-05-30 04:00:00|15470|15410|15565|15561|15590|15585|15401|15390|3164507
1559275200000|2019-05-31 04:00:00|15291|15282|15144|15141|15448|15431|15127|15126|3658694
1559534400000|2019-06-03 04:00:00|15075|15040|14504|14500|15075|15057|14343|14337|6354308
1559620800000|2019-06-04 04:00:00|14700|14600|15072|15061|15081|15073|14258|14250|8129151
1559707200000|2019-06-05 04:00:00|15715|15708|15844|15839|15850|15849|15461|15455|8814382
1559793600000|2019-06-06 04:00:00|15850|15800|15937|15934|16000|15999|15738|15730|4051645
1559880000000|2019-06-07 04:00:00|15984|15939|16124|16122|16300|16293|15959|15939|5516141
1560139200000|2019-06-10 04:00:00|15350|15325|15278|15275|15749|15734|15085|15083|22849292
1560225600000|2019-06-11 04:00:00|15540|15501|15007|15005|15572|15566|14880|14878|10923799
1560312000000|2019-06-12 04:00:00|15199|15102|15128|15126|15238|15230|15017|15015|4817649
1560398400000|2019-06-13 04:00:00|15229|15204|15138|15134|15230|15215|15028|15025|3742419
1560484800000|2019-06-14 04:00:00|15149|15075|15000|14998|15198|15194|14949|14947|4199234
1560744000000|2019-06-17 04:00:00|15020|14970|15028|15028|15130|15126|14992|14970|3147982
1560830400000|2019-06-18 04:00:00|15188|15158|15061|15059|15295|15293|15051|15050|5241409
1560916800000|2019-06-19 04:00:00|15180|15130|15414|15409|15448|15446|15054|15051|6116423
1561003200000|2019-06-20 04:00:00|15655|15626|15725|15720|15830|15826|15543|15539|7269988
1561089600000|2019-06-21 04:00:00|15743|15662|15682|15678|15780|15777|15594|15592|4687013
1561348800000|2019-06-24 04:00:00|15777|15714|15255|15252|15777|15764|15252|15251|4599170
1561435200000|2019-06-25 04:00:00|15293|15222|14928|14927|15297|15293|14860|14857|5249129
1561521600000|2019-06-26 04:00:00|15144|15100|14904|14902|15150|15132|14893|14892|3897313
1561608000000|2019-06-27 04:00:00|15030|14970|15067|15063|15077|15074|14848|14847|4995116
1561694400000|2019-06-28 04:00:00|15073|15021|15154|15153|15177|15174|14964|14959|3975389
1561953600000|2019-07-01 04:00:00|15498|15439|15404|15401|15498|15472|15187|15185|4409632
1562040000000|2019-07-02 04:00:00|15450|15336|15412|15410|15450|15433|15259|15255|3241994
1562126400000|2019-07-03 04:00:00|15459|15433|15573|15567|15576|15573|15418|15415|2330666
1562299200000|2019-07-05 04:00:00|15435|15372|15462|15461|15482|15480|15262|15256|2567445
1562558400000|2019-07-08 04:00:00|15385|15320|15284|15279|15385|15367|15207|15204|2972757
1562644800000|2019-07-09 04:00:00|15277|15200|15390|15389|15419|15418|15174|15168|2951469
1562731200000|2019-07-10 04:00:00|15500|15440|15624|15623|15640|15637|15476|15440|3323439
1562817600000|2019-07-11 04:00:00|15681|15662|15890|15888|15932|15929|15669|15641|5077051
1562904000000|2019-07-12 04:00:00|15941|15903|15808|15804|15964|15957|15742|15736|2712613
1563163200000|2019-07-15 04:00:00|15900|15876|15966|15964|15984|15982|15752|15746|2351538
1563249600000|2019-07-16 04:00:00|15996|15935|15710|15709|16164|16159|15681|15679|5166275
1563336000000|2019-07-17 04:00:00|15803|15746|15824|15823|15993|15990|15766|15720|3003177
1563422400000|2019-07-18 04:00:00|15730|15678|15796|15795|15860|15858|15658|15613|2399969
1563508800000|2019-07-19 04:00:00|16003|15861|15677|15675|16076|16073|15630|15628|3712640
1563768000000|2019-07-22 04:00:00|15790|15740|15772|15771|15905|15901|15717|15710|2069933
1563854400000|2019-07-23 04:00:00|15845|15760|15629|15629|15845|15839|15529|15527|2958452
1563940800000|2019-07-24 04:00:00|15635|15587|15978|15977|16025|16024|15589|15570|2927159
1564027200000|2019-07-25 04:00:00|16099|16012|15933|15931|16114|16109|15866|15865|4930490
1564113600000|2019-07-26 04:00:00|15999|15920|15997|15996|16084|16081|15875|15871|3395362
1564372800000|2019-07-29 04:00:00|16060|16035|15622|15621|16120|16114|15555|15551|5897539
1564459200000|2019-07-30 04:00:00|15596|15464|15699|15696|15824|15821|15469|15460|2966752
1564545600000|2019-07-31 04:00:00|15778|15730|15452|15451|15792|15787|15240|15230|5302320
1564632000000|2019-08-01 04:00:00|15522|15429|15084|15078|15778|15777|15050|15046|9913281
1564718400000|2019-08-02 04:00:00|14980|14950|14570|14569|15000|14979|14534|14530|9703433
1564977600000|2019-08-05 04:00:00|14180|14050|14283|14282|14375|14374|13990|13911|9101431
1565064000000|2019-08-06 04:00:00|14417|14327|14280|14278|14500|14494|14196|14195|4757068
1565150400000|2019-08-07 04:00:00|14193|14057|14164|14161|14310|14304|13907|13905|5477462
1565236800000|2019-08-08 04:00:00|14400|14340|14387|14384|14497|14496|14234|14231|5760325
1565323200000|2019-08-09 04:00:00|14456|14360|14344|14341|14456|14442|14170|14166|3631403
1565582400000|2019-08-12 04:00:00|14187|14126|14079|14073|15640|14195|14007|12749|2921079
1565668800000|2019-08-13 04:00:00|14174|14092|14393|14390|14500|14498|14049|14040|3269277
1565755200000|2019-08-14 04:00:00|14146|14100|13971|13966|14238|14223|13788|13785|5981079
1565841600000|2019-08-15 04:00:00|14140|14095|14219|14215|14333|14330|13980|13973|4830269
1565928000000|2019-08-16 04:00:00|14399|14266|14351|14341|14418|14414|14258|14200|689846
1566187200000|2019-08-19 04:00:00|14576|14559|14376|14351|14616|14607|14296|14291|3273700
1566273600000|2019-08-20 04:00:00|14425|14382|14577|14539|14651|14650|14309|14303|4257469
1566360000000|2019-08-21 04:00:00|14727|14700|14743|14713|14840|14832|14616|14610|4485945
1566446400000|2019-08-22 04:00:00|14950|14870|14925|14800|14990|14978|14548|14546|7269796
1566532800000|2019-08-23 04:00:00|15787|15770|15250|15130|15842|15840|15065|15064|20042600
1566792000000|2019-08-26 04:00:00|15430|15385|15530|15508|15530|15520|15157|15151|6859775
1566878400000|2019-08-27 04:00:00|15427|15389|15366|15362|15590|15589|15254|15250|4957724
1566964800000|2019-08-28 04:00:00|15261|15228|15186|15183|15290|15264|15090|15081|3604021
1567051200000|2019-08-29 04:00:00|15364|15301|15598|15590|15600|15599|15278|15265|4486798
1567137600000|2019-08-30 04:00:00|15642|15613|15606|15605|15822|15820|15370|15368|5409925
1567483200000|2019-09-03 04:00:00|15421|15406|15318|15180|15538|15531|15179|15176|3498203
1567569600000|2019-09-04 04:00:00|15425|15399|15280|15239|15493|15485|15235|15231|2492093
1567656000000|2019-09-05 04:00:00|15450|15427|15400|15360|15450|15447|15197|15194|3714966
1567742400000|2019-09-06 04:00:00|15421|15372|15115|15107|15421|15392|15082|15076|3316743
1568001600000|2019-09-09 04:00:00|15200|15165|14956|14915|15220|15200|14811|14806|4648996
1568088000000|2019-09-10 04:00:00|14899|14750|14990|14949|15166|15162|14781|14750|4298422
1568174400000|2019-09-11 04:00:00|15050|15000|15411|15410|15465|15463|14918|14901|4584388
1568260800000|2019-09-12 04:00:00|15527|15494|15476|15418|15684|15675|15443|15418|3578622
1568347200000|2019-09-13 04:00:00|15475|15403|15296|15286|15494|15490|15275|15272|2440610
1568606400000|2019-09-16 04:00:00|15168|15135|15319|15278|15414|15394|15140|15135|1728663
1568692800000|2019-09-17 04:00:00|15350|15251|15295|15264|15350|15340|15174|15170|2004329
1568779200000|2019-09-18 04:00:00|15280|15200|15277|15271|15292|15288|15060|15055|1899227
1568865600000|2019-09-19 04:00:00|15383|15312|15360|15319|15425|15418|15278|15275|1855766
1568952000000|2019-09-20 04:00:00|15463|15378|15520|15479|15689|15687|15361|15351|5455901
1569211200000|2019-09-23 04:00:00|15468|15341|15488|15448|15520|15512|15299|15295|2525978
1569297600000|2019-09-24 04:00:00|15481|15410|15230|15217|15628|15623|15110|15108|2859509
1569384000000|2019-09-25 04:00:00|15341|15193|15301|15295|15341|15319|14894|14888|2397910
1569470400000|2019-09-26 04:00:00|15270|15227|15250|15223|15342|15337|15187|15184|2795690
1569556800000|2019-09-27 04:00:00|15325|15245|14848|14815|15325|15312|14678|14675|4475995
1569816000000|2019-09-30 04:00:00|14800|14762|14875|14836|14898|14890|14737|14726|2243057
1569902400000|2019-10-01 04:00:00|14987|14941|14789|14733|15017|15012|14728|14725|2092118
1569988800000|2019-10-02 04:00:00|14700|14600|14432|14409|14700|14626|14325|14320|3037565
1570075200000|2019-10-03 04:00:00|14439|14385|14709|14670|14709|14705|14213|14205|2579705
1570161600000|2019-10-04 04:00:00|14837|14720|14810|14797|14900|14884|14628|14621|2269495
1570420800000|2019-10-07 04:00:00|14749|14711|14889|14849|14936|14932|14701|14700|1921303
1570507200000|2019-10-08 04:00:00|14780|14730|14594|14586|14841|14835|14582|14580|1731728
1570593600000|2019-10-09 04:00:00|14766|14710|14711|14706|14785|14783|14666|14653|1535573
1570680000000|2019-10-10 04:00:00|14738|14600|14645|14642|14760|14753|14553|14551|1797971
1570766400000|2019-10-11 04:00:00|14868|14751|14945|14913|15075|15071|14814|14751|3227832
1571025600000|2019-10-14 04:00:00|15000|14900|14942|14936|15050|15018|14880|14875|911731
1571112000000|2019-10-15 04:00:00|15000|14966|15275|15261|15297|15296|14962|14952|2831364
1571198400000|2019-10-16 04:00:00|14831|14701|14709|14686|15085|15066|14584|14582|6831032
1571284800000|2019-10-17 04:00:00|14795|14750|14624|14602|14810|14802|14553|14551|3855138
1571371200000|2019-10-18 04:00:00|14656|14566|14415|14384|14656|14631|14244|14240|4489978
1571630400000|2019-10-21 04:00:00|14450|14400|14463|14453|14519|14517|14301|14300|2238344
1571716800000|2019-10-22 04:00:00|14532|14481|14249|14218|14600|14589|14216|14212|2991329
1571803200000|2019-10-23 04:00:00|14232|14150|14528|14504|14560|14555|14167|14134|3194377
1571889600000|2019-10-24 04:00:00|14700|14640|14813|14806|14880|14878|14640|14620|3783792
1571976000000|2019-10-25 04:00:00|14725|14650|15055|15033|15066|15062|14649|14627|3496142
1572235200000|2019-10-28 04:00:00|15196|15071|15483|15465|15493|15491|14948|14943|5808050
1572321600000|2019-10-29 04:00:00|15480|15400|15530|15501|15613|15612|15448|15400|4174357
1572408000000|2019-10-30 04:00:00|15600|15510|15847|15806|15847|15838|15513|15500|3308613
1572494400000|2019-10-31 04:00:00|15670|15620|15658|15648|15785|15781|15523|15520|2864259
1572580800000|2019-11-01 04:00:00|15802|15728|15993|15969|16010|16006|15686|15660|3575911
1572843600000|2019-11-04 05:00:00|16094|16055|15771|15764|16128|16117|15669|15667|4422778
1572930000000|2019-11-05 05:00:00|15840|15715|15823|15814|15913|15902|15549|15546|2860214
1573016400000|2019-11-06 05:00:00|15910|15800|15896|15874|16001|16000|15782|15775|2890779
1573102800000|2019-11-07 05:00:00|15936|15865|16011|15949|16115|16113|15809|15805|2737762
1573189200000|2019-11-08 05:00:00|15993|15870|16122|16100|16123|16120|15896|15870|2305125
1573448400000|2019-11-11 05:00:00|16150|16084|16198|16161|16223|16222|16034|16024|2662620
1573534800000|2019-11-12 05:00:00|16250|16126|16316|16273|16439|16434|16165|16126|2764977
1573621200000|2019-11-13 05:00:00|16343|16258|16282|16255|16445|16442|16203|16202|3932090
1573707600000|2019-11-14 05:00:00|16350|16300|16339|16301|16360|16358|16243|16228|2729295
1573794000000|2019-11-15 05:00:00|16400|16366|16329|16302|16428|16377|16103|16094|2627770
1574053200000|2019-11-18 05:00:00|16429|16363|16290|16256|16429|16399|16191|16189|4267504
1574139600000|2019-11-19 05:00:00|16400|16321|16433|16389|16445|16444|16188|16181|2843410
1574226000000|2019-11-20 05:00:00|16355|16300|16483|16439|16635|16633|16231|16224|6221074
1574312400000|2019-11-21 05:00:00|16559|16454|16289|16246|16591|16584|16222|16220|4327501
1574398800000|2019-11-22 05:00:00|16353|16293|16294|16250|16353|16319|16140|16137|2636255
1574658000000|2019-11-25 05:00:00|16387|16343|16181|16160|16465|16462|16145|16144|3702577
1574744400000|2019-11-26 05:00:00|16200|16150|16248|16241|16261|16259|16141|16131|2594150
1574830800000|2019-11-27 05:00:00|16228|16168|16157|16142|16287|16278|16112|16111|2334083
1575003600000|2019-11-29 05:00:00|16190|16110|16306|16269|16342|16340|16149|16110|1636193
1575262800000|2019-12-02 05:00:00|16330|16291|16121|16100|16330|16317|15820|15807|3462698
1575349200000|2019-12-03 05:00:00|15700|15634|16200|16150|16200|16184|15630|15618|3981572
1575435600000|2019-12-04 05:00:00|16091|16032|15660|15643|16091|16047|15451|15450|13138435
1575522000000|2019-12-05 05:00:00|15613|15552|15831|15822|15892|15891|15549|15525|5135954
1575608400000|2019-12-06 05:00:00|15800|15760|15821|15779|15952|15950|15765|15756|3392091
1575867600000|2019-12-09 05:00:00|15753|15678|15781|15739|15892|15888|15712|15678|2592106
1575954000000|2019-12-10 05:00:00|15707|15636|15670|15631|15774|15767|15618|15615|3014221
1576040400000|2019-12-11 05:00:00|15700|15656|15641|15599|15700|15681|15550|15545|3178396
1576126800000|2019-12-12 05:00:00|15589|15552|15902|15550|15902|15898|15539|15526|3737412
1576213200000|2019-12-13 05:00:00|15910|15822|16120|16107|16150|16148|15859|15822|4026677
1576472400000|2019-12-16 05:00:00|16087|16062|16204|16192|16275|16273|16087|16062|3573545
1576558800000|2019-12-17 05:00:00|16210|16178|16185|16168|16237|16236|15975|15971|3328663
1576645200000|2019-12-18 05:00:00|16192|16125|16164|16145|16330|16327|16150|16125|2560181
1576731600000|2019-12-19 05:00:00|16182|16130|16335|16323|16335|16333|16086|16083|2216137
1576818000000|2019-12-20 05:00:00|16500|16431|16476|16446|16520|16517|16367|16350|3972271
1577077200000|2019-12-23 05:00:00|16419|16400|16380|16373|16488|16486|16335|16331|2323426
1577163600000|2019-12-24 05:00:00|16353|16310|16332|16315|16387|16380|16290|16283|674025
1577336400000|2019-12-26 05:00:00|16352|16305|16452|16408|16453|16451|16340|16305|1364201
1577422800000|2019-12-27 05:00:00|16485|16455|16500|16483|16546|16543|16394|16386|2081030
1577682000000|2019-12-30 05:00:00|16525|16445|16278|16234|16525|16484|16127|16112|2026625
1577768400000|2019-12-31 05:00:00|16224|16150|16279|16248|16333|16319|16199|16150|1933593
1577941200000|2020-01-02 05:00:00|16439|16378|16722|16678|16722|16704|16374|16358|3692646
1578027600000|2020-01-03 05:00:00|16550|16522|16648|16604|16679|16675|16515|16500|1896954
1578286800000|2020-01-06 05:00:00|16481|16461|17393|17342|17393|17362|16463|16445|5946025
1578373200000|2020-01-07 05:00:00|17306|17266|17609|17596|17687|17685|17212|17206|6002677
1578459600000|2020-01-08 05:00:00|17525|17508|17742|17710|17885|17881|17479|17472|4416418
1578546000000|2020-01-09 05:00:00|17893|17840|17995|17947|17995|17988|17732|17726|3279284
1578632400000|2020-01-10 05:00:00|17989|17943|18058|18010|18068|18061|17874|17869|3684486
1578891600000|2020-01-13 05:00:00|18130|18114|18389|18361|18448|18444|18120|18112|4230784
1578978000000|2020-01-14 05:00:00|18380|18340|18243|18204|18385|18358|18206|18204|2626815
1579064400000|2020-01-15 05:00:00|18176|18151|18133|18058|18318|18304|18063|18058|2358873
1579150800000|2020-01-16 05:00:00|18231|18205|18284|18261|18313|18303|18100|18096|1463247
1579237200000|2020-01-17 05:00:00|18371|18282|18227|18210|18371|18325|18139|18133|2332349
1579582800000|2020-01-21 05:00:00|18200|18176|18550|18501|18600|18596|18154|18150|3734584
1579669200000|2020-01-22 05:00:00|18553|18533|18310|18270|18647|18640|18270|18268|3005359
1579755600000|2020-01-23 05:00:00|18300|18293|18410|18361|18432|18428|18139|18129|2355423
1579842000000|2020-01-24 05:00:00|18505|18494|18322|18177|18614|18609|18116|18112|3212447
1580101200000|2020-01-27 05:00:00|17900|17815|18075|18026|18177|18169|17746|17730|2432719
1580187600000|2020-01-28 05:00:00|18145|18113|18299|18269|18388|18383|18045|18035|1698079
1580274000000|2020-01-29 05:00:00|18418|18372|18231|18140|18418|18405|18165|18000|1766404
1580360400000|2020-01-30 05:00:00|18100|18090|18568|18559|18594|18589|18074|18050|2420721
1580446800000|2020-01-31 05:00:00|18556|18451|18245|18205|18631|18600|18081|18075|2586820
1580706000000|2020-02-03 05:00:00|18350|18321|18583|18534|18590|18585|18196|18181|2631195
1580792400000|2020-02-04 05:00:00|18807|18788|18880|18814|18970|18962|18680|18665|2361591
1580878800000|2020-02-05 05:00:00|19045|19025|18605|18492|19060|19049|18288|18284|4117164
1580965200000|2020-02-06 05:00:00|18707|18615|18696|18652|18760|18757|18444|18424|2059533
1581051600000|2020-02-07 05:00:00|18722|18681|18585|18563|18867|18863|18568|18563|2112719
1581310800000|2020-02-10 05:00:00|18628|18601|18914|18890|18930|18926|18571|18551|2226520
1581397200000|2020-02-11 05:00:00|19160|19139|18929|18902|19262|19257|18868|18862|2953188
1581483600000|2020-02-12 05:00:00|19000|18974|18951|18918|19054|19048|18680|18674|3130685
1581570000000|2020-02-13 05:00:00|18888|18850|18890|18853|19107|19100|18846|18842|1871786
1581656400000|2020-02-14 05:00:00|18945|18939|19006|18956|19028|19023|18822|18800|2271403
1582002000000|2020-02-18 05:00:00|19125|19070|19115|19095|19157|19145|18900|18888|2765925
1582088400000|2020-02-19 05:00:00|19251|19200|19301|19278|19394|19387|19192|19180|2372267
1582174800000|2020-02-20 05:00:00|19440|19271|19350|19316|19574|19571|18978|18965|3690593
1582261200000|2020-02-21 05:00:00|19180|19123|18954|18934|19227|19204|18674|18671|3428537
1582520400000|2020-02-24 05:00:00|18000|17878|18609|18554|18724|18700|17937|17878|5934063
1582606800000|2020-02-25 05:00:00|18925|18800|18525|18100|18998|18986|17945|17941|6625631
1582693200000|2020-02-26 05:00:00|17682|17641|17904|17881|18273|18265|17440|17425|10293085
1582779600000|2020-02-27 05:00:00|17337|17225|17422|17160|17838|17828|17008|17004|7216337
1582866000000|2020-02-28 05:00:00|16499|16301|17119|16983|17188|17175|16313|16301|8484931
1583125200000|2020-03-02 05:00:00|17273|17205|17738|17614|17749|17676|16873|16856|4992795
1583211600000|2020-03-03 05:00:00|17883|17820|16997|16915|17883|17826|16709|16702|5147147
1583298000000|2020-03-04 05:00:00|17250|17231|17600|17504|17600|17576|16965|16960|3965915
1583384400000|2020-03-05 05:00:00|17317|17146|17100|16893|17382|17373|16810|16807|3676269
1583470800000|2020-03-06 05:00:00|16599|16525|16450|16373|16761|16752|15855|15850|6700571
1583726400000|2020-03-09 04:00:00|15249|15170|15121|15010|15780|15769|15070|15010|6509536
1583812800000|2020-03-10 04:00:00|15723|15703|16188|16081|16188|16141|15107|15100|7883595
1583899200000|2020-03-11 04:00:00|15839|15760|15464|15340|15958|15940|15017|15015|7078664
1583985600000|2020-03-12 04:00:00|14500|14434|14081|14009|15130|15123|14050|14009|9843564
1584072000000|2020-03-13 04:00:00|14983|14857|14937|14447|14993|14904|13538|13526|9672193
1584331200000|2020-03-16 04:00:00|13402|13261|12533|12423|14160|14146|12342|12330|10758681
1584417600000|2020-03-17 04:00:00|12717|12677|13728|13542|13801|13800|12294|12289|8930138
1584504000000|2020-03-18 04:00:00|12584|12537|13246|12942|13348|13328|11540|11529|9501219
1584590400000|2020-03-19 04:00:00|13200|13162|14200|13550|14400|14385|12887|12885|7370359
1584676800000|2020-03-20 04:00:00|14185|14020|14401|13600|14624|14608|13473|13456|8562424
1584936000000|2020-03-23 04:00:00|13898|13600|14400|13600|14400|14371|13458|13400|8943678
1585022400000|2020-03-24 04:00:00|14573|14401|15461|15308|15461|15393|14365|14300|7629814
1585108800000|2020-03-25 04:00:00|15367|15150|14980|14500|15809|15800|14700|14500|7701586
1585195200000|2020-03-26 04:00:00|15056|14825|15680|15386|15680|15499|14778|14772|5218945
1585281600000|2020-03-27 04:00:00|15140|15000|14640|14569|15200|15141|14496|14490|5794088
1585540800000|2020-03-30 04:00:00|14820|14683|14989|14958|15300|15298|14660|14650|5491029
1585627200000|2020-03-31 04:00:00|14906|14800|14544|14258|15200|15194|14279|14258|7357061
1585713600000|2020-04-01 04:00:00|13851|13831|13460|13386|13940|13900|13321|13302|6139628
1585800000000|2020-04-02 04:00:00|13489|13320|13465|13403|13543|13538|13007|13003|5485418
1585886400000|2020-04-03 04:00:00|13494|13300|13534|13296|13626|13614|13170|13166|3559144
1586145600000|2020-04-06 04:00:00|13988|13866|14799|14614|14869|14852|13837|13822|8091498
1586232000000|2020-04-07 04:00:00|15099|15039|14524|14437|15099|15059|14458|14437|5851447
1586318400000|2020-04-08 04:00:00|14700|14651|15199|14973|15220|15213|14501|14500|5779981
1586404800000|2020-04-09 04:00:00|15299|15246|15437|15355|15600|15596|15176|15153|4967130
1586750400000|2020-04-13 04:00:00|15502|15365|15281|15225|15540|15524|15000|14995|3751570
1586836800000|2020-04-14 04:00:00|15614|15475|15781|15660|15879|15876|15534|15475|4399040
1586923200000|2020-04-15 04:00:00|15600|15410|15599|15496|15731|15724|15400|15390|2748749
1587009600000|2020-04-16 04:00:00|15766|15635|15731|15666|15800|15798|15426|15422|2991976
1587096000000|2020-04-17 04:00:00|16075|15959|16288|16229|16330|16325|15770|15756|5180620
1587355200000|2020-04-20 04:00:00|16103|16011|16312|16262|16436|16431|16057|16011|2775542
1587441600000|2020-04-21 04:00:00|16035|15952|15061|15042|16059|16004|14801|14800|10675036
1587528000000|2020-04-22 04:00:00|15409|15330|15435|15400|15575|15566|15069|15065|4498212
1587614400000|2020-04-23 04:00:00|15481|15315|15152|15075|15647|15642|15100|15050|5007496
1587700800000|2020-04-24 04:00:00|15430|15275|15419|15372|15450|15442|15133|15126|4862941
1587960000000|2020-04-27 04:00:00|15553|15535|15800|15651|15846|15842|15425|15418|3485768
1588046400000|2020-04-28 04:00:00|15973|15927|15470|15400|16084|16078|15417|15400|2918064
1588132800000|2020-04-29 04:00:00|15897|15713|16071|16017|16190|16180|15656|15650|3572657
1588219200000|2020-04-30 04:00:00|16230|16147|16140|16000|16533|16527|16023|16000|5178601
1588305600000|2020-05-01 04:00:00|15827|15786|15660|15519|16022|16013|15528|15519|2787503
1588564800000|2020-05-04 04:00:00|15603|15531|16175|16117|16204|16202|15520|15505|3978003
1588651200000|2020-05-05 04:00:00|16280|16234|16360|16318|16414|16410|16032|16020|3917448
1588737600000|2020-05-06 04:00:00|16474|16412|16388|16341|16575|16570|16297|16288|2995271
1588824000000|2020-05-07 04:00:00|16674|16628|17058|16900|17128|17126|16608|16601|4471173
1588910400000|2020-05-08 04:00:00|17322|17296|17614|17578|17614|17603|17115|17109|4082462
1589169600000|2020-05-11 04:00:00|17589|17512|18299|18267|18331|18328|17417|17407|6163348
1589256000000|2020-05-12 04:00:00|18396|18259|17782|17700|18396|18301|17704|17700|4742279
1589342400000|2020-05-13 04:00:00|17526|17501|16996|16950|17526|17519|16630|16625|9968992
1589428800000|2020-05-14 04:00:00|16880|16800|16700|16665|16880|16844|16461|16456|5378833
1589515200000|2020-05-15 04:00:00|16791|16726|17157|17099|17175|17172|16622|16614|4523429
1589774400000|2020-05-18 04:00:00|17390|17362|17256|17236|17700|17699|17213|17206|4459422
1589860800000|2020-05-19 04:00:00|17299|17275|17642|17583|17821|17818|17299|17259|3631956
1589947200000|2020-05-20 04:00:00|17843|17825|17716|17566|17920|17908|17492|17488|3338543
1590033600000|2020-05-21 04:00:00|17719|17695|17547|17500|17832|17826|17493|17490|2677042
1590120000000|2020-05-22 04:00:00|17657|17627|17803|17755|17865|17858|17546|17538|3482679
1590465600000|2020-05-26 04:00:00|18191|18172|17677|17641|18191|18172|17622|17620|5270087
1590552000000|2020-05-27 04:00:00|17498|17483|17678|17653|17678|17659|17137|17133|4086487
1590638400000|2020-05-28 04:00:00|17935|17915|18156|18102|18480|18479|17720|17710|6840810
1590724800000|2020-05-29 04:00:00|17470|17445|17484|17413|17500|17492|17070|17067|15251542
1590984000000|2020-06-01 04:00:00|17359|17333|17646|17629|17752|17750|17274|17265|4008865
1590984000000|2020-06-01 04:00:00|17359|17333|17646|17629|17752|17750|17274|17265|4008865
1591070400000|2020-06-02 04:00:00|17495|17464|17443|17401|17495|17482|17124|17120|5554084
1591156800000|2020-06-03 04:00:00|17478|17459|17516|17477|17540|17535|17288|17284|4233447
1591243200000|2020-06-04 04:00:00|17448|17411|17149|17104|17550|17537|17002|17000|4979587
1591329600000|2020-06-05 04:00:00|17029|17011|17449|17300|17449|17418|16704|16700|5924997
1591588800000|2020-06-08 04:00:00|17357|17325|17673|17564|17674|17654|17268|17262|2927753
1591675200000|2020-06-09 04:00:00|17567|17522|17484|17401|17601|17600|17354|17351|2319852
1591761600000|2020-06-10 04:00:00|17618|17609|18211|18197|18250|18249|17618|17605|5892997
1591848000000|2020-06-11 04:00:00|17750|17712|17223|17205|17845|17829|17202|17200|4141256
1591934400000|2020-06-12 04:00:00|17626|17609|17519|17501|17781|17771|17189|17181|3199154
1592193600000|2020-06-15 04:00:00|17234|17210|17881|17856|17890|17888|17140|17127|4111567
1592280000000|2020-06-16 04:00:00|18071|18049|18062|18054|18250|18250|17804|17800|3431365
1592366400000|2020-06-17 04:00:00|18099|18041|18167|18133|18277|18273|18074|18041|3136337
1592452800000|2020-06-18 04:00:00|18226|18205|18786|18740|18900|18894|18195|18180|6166427
1592539200000|2020-06-19 04:00:00|18917|18901|18691|18684|19125|19119|18549|18547|5147613
1592798400000|2020-06-22 04:00:00|18780|18762|19187|19140|19250|19249|18701|18695|4164719
1592884800000|2020-06-23 04:00:00|19218|19200|18927|18881|19415|19407|18865|18858|4847751
1592971200000|2020-06-24 04:00:00|18832|18807|18617|18565|18933|18927|18411|18404|2994529
1593057600000|2020-06-25 04:00:00|18605|18572|18881|18815|18882|18876|18444|18442|2362194
1593144000000|2020-06-26 04:00:00|18818|18726|18340|18311|18825|18822|18307|18302|3836784
1593403200000|2020-06-29 04:00:00|18344|18246|18351|18312|18374|18367|18005|18000|2679921
1593489600000|2020-06-30 04:00:00|18360|18275|18748|18655|18789|18788|18319|18275|2657932
1593576000000|2020-07-01 04:00:00|18819|18777|19219|19169|19282|19280|18756|18745|3300717
1593662400000|2020-07-02 04:00:00|19378|19292|19265|19229|19540|19537|19230|19226|2824552
1594008000000|2020-07-06 04:00:00|19460|19352|19804|19761|19947|19943|19384|19352|3789836
1594094400000|2020-07-07 04:00:00|19799|19701|19716|19600|20025|20018|19624|19600|3454151
1594180800000|2020-07-08 04:00:00|19794|19721|20040|20030|20121|20118|19739|19721|2771478
1594267200000|2020-07-09 04:00:00|20249|20200|20090|20060|20283|20272|19567|19560|3551146
1594353600000|2020-07-10 04:00:00|20005|19967|19906|19874|20074|20062|19708|19703|2622500
1594612800000|2020-07-13 04:00:00|20079|20002|18852|18807|20079|20026|18805|18800|3743210
1594699200000|2020-07-14 04:00:00|18655|18612|18973|18941|18997|18993|18337|18330|3663573
1594785600000|2020-07-15 04:00:00|19133|19097|18817|18803|19216|19208|18678|18672|5575849
1594872000000|2020-07-16 04:00:00|18669|18608|18569|18513|18692|18678|18194|18190|5722413
1594958400000|2020-07-17 04:00:00|18724|18695|18801|18658|18842|18839|18337|18335|3194041
1595217600000|2020-07-20 04:00:00|18799|18756|19571|19396|19571|19530|18728|18714|4334032
1595304000000|2020-07-21 04:00:00|19626|19597|19098|19032|19655|19632|18950|18946|3920314
1595390400000|2020-07-22 04:00:00|19104|19003|19153|19043|19192|19165|18896|18887|1727055
1595476800000|2020-07-23 04:00:00|19150|19131|18875|18833|19459|19449|18754|18750|2244224
1595563200000|2020-07-24 04:00:00|18610|18577|18862|18822|18895|18894|18437|18424|2373779
1595822400000|2020-07-27 04:00:00|18999|18923|19117|19070|19161|19155|18881|18857|1785136
1595908800000|2020-07-28 04:00:00|19149|19021|19001|18941|19299|19295|18909|18900|2076027
1595995200000|2020-07-29 04:00:00|19054|18966|19383|19353|19459|19454|18978|18966|2414898
1596081600000|2020-07-30 04:00:00|19067|19002|19178|19105|19197|19192|18737|18731|2378508
1596168000000|2020-07-31 04:00:00|19369|19253|19500|19415|19500|19496|19078|19064|2118162
1596427200000|2020-08-03 04:00:00|19792|19722|20325|20315|20480|20478|19662|19651|4453817
1596513600000|2020-08-04 04:00:00|20299|20216|20164|20115|20340|20328|19897|19890|2189309
1596600000000|2020-08-05 04:00:00|20300|20218|20355|20170|20390|20387|20163|20150|1390772
1596686400000|2020-08-06 04:00:00|20299|20250|20809|20759|20996|20993|20241|20231|3473383
1596772800000|2020-08-07 04:00:00|20694|20676|20126|20084|20694|20691|19863|19856|3106872
1597032000000|2020-08-10 04:00:00|20076|20007|19772|19601|20156|20140|19577|19567|3107156
1597118400000|2020-08-11 04:00:00|19469|19359|19215|19182|19585|19582|19172|19169|2991901
1597204800000|2020-08-12 04:00:00|19379|19290|19348|19223|19545|19535|19212|19207|2680225
1597291200000|2020-08-13 04:00:00|19349|19326|19519|19501|19810|19803|19332|19322|2914559
1597377600000|2020-08-14 04:00:00|19545|19520|19361|19322|19552|19537|19253|19250|1813578
1597636800000|2020-08-17 04:00:00|19538|19459|19680|19646|19709|19706|19453|19440|1858466
1597723200000|2020-08-18 04:00:00|19965|19867|20424|20389|20480|20477|19903|19867|4349517
1597809600000|2020-08-19 04:00:00|20495|20351|20651|20501|20711|20710|20007|20000|4264783
1597896000000|2020-08-20 04:00:00|20400|20351|21043|20849|21043|21007|20373|20351|3438673
1597982400000|2020-08-21 04:00:00|20997|20911|20782|20736|21000|20992|20626|20622|3356574
1598241600000|2020-08-24 04:00:00|20932|20840|20870|20789|20935|20916|20517|20509|3401273
1598328000000|2020-08-25 04:00:00|21322|21313|21613|21580|21836|21829|21080|21075|10521442
1598414400000|2020-08-26 04:00:00|25213|25192|27255|27217|27798|27795|24950|24946|49426719
1598500800000|2020-08-27 04:00:00|26749|26699|27666|27600|27830|27827|26095|26083|17714976
1598587200000|2020-08-28 04:00:00|27200|27120|27085|27042|27575|27566|26775|26741|15179630
1598846400000|2020-08-31 04:00:00|27049|27001|27247|27229|27487|27464|26597|26591|9966786
1598932800000|2020-09-01 04:00:00|27147|27070|28250|27910|28250|28190|27070|27057|9620034
1599019200000|2020-09-02 04:00:00|28348|28211|27681|27643|28450|28434|26864|26851|8222499
1599105600000|2020-09-03 04:00:00|27148|27022|26511|26447|27176|27161|25750|25737|8811084
1599192000000|2020-09-04 04:00:00|26299|26213|25489|25460|26571|26551|24334|24316|10214218
1599537600000|2020-09-08 04:00:00|24099|24014|24149|24087|25380|25355|24022|24007|9977731
1599624000000|2020-09-09 04:00:00|24698|24627|25229|24961|25349|25344|24307|24290|6057587
1599710400000|2020-09-10 04:00:00|25496|25480|24954|24632|25655|25640|24705|24632|4056547
1599796800000|2020-09-11 04:00:00|25137|25020|24318|24294|25137|25113|23961|23947|3582130
1600056000000|2020-09-14 04:00:00|24699|24601|24745|24464|24891|24879|24414|24401|2623892
1600142400000|2020-09-15 04:00:00|25124|25120|25178|25129|25198|25190|24859|24851|2537547
1600228800000|2020-09-16 04:00:00|25489|25449|25077|25000|25544|25535|25036|25000|3207529
1600315200000|2020-09-17 04:00:00|24649|24483|24577|24432|24887|24874|24131|24124|3238948
1600401600000|2020-09-18 04:00:00|24625|24501|24304|24243|24818|24811|23878|23867|3467171
1600660800000|2020-09-21 04:00:00|23900|23781|24529|24463|24529|24507|23688|23680|2867888
1600747200000|2020-09-22 04:00:00|24731|24650|24805|24696|24859|24856|24130|24110|2345351
1600833600000|2020-09-23 04:00:00|24899|24774|23643|23573|24899|24862|23538|23532|4667390
1600920000000|2020-09-24 04:00:00|23600|23430|23778|23722|23998|23988|23375|23361|2626849
1601006400000|2020-09-25 04:00:00|23759|23581|24319|24245|24398|24392|23516|23503|2478940
1601265600000|2020-09-28 04:00:00|24799|24681|24685|24676|24860|24854|24239|24220|2396218
1601352000000|2020-09-29 04:00:00|24599|24501|24750|24725|24792|24785|24453|24440|2667454
1601438400000|2020-09-30 04:00:00|24748|24622|25138|25104|25548|25539|24670|24622|5329728
1601524800000|2020-10-01 04:00:00|25402|25317|25374|25271|25476|25456|25084|25070|2413022
1601611200000|2020-10-02 04:00:00|24999|24800|24913|24768|25499|25486|24727|24716|2792631
1601870400000|2020-10-05 04:00:00|25038|24921|25153|25106|25333|25328|24903|24886|1993320
1601956800000|2020-10-06 04:00:00|25347|25257|25082|24952|25738|25724|24911|24898|2934169
1602043200000|2020-10-07 04:00:00|25299|25216|26019|25862|26077|26067|25272|25215|2920778
1602129600000|2020-10-08 04:00:00|26450|26301|26099|25904|26469|26454|25711|25701|2611815
1602216000000|2020-10-09 04:00:00|26379|26220|26622|26543|26622|26602|26168|26144|2209350
1602475200000|2020-10-12 04:00:00|26999|26922|26731|26629|26999|26954|26538|26515|2446274
1602561600000|2020-10-13 04:00:00|26747|26500|26733|26616|26883|26873|26461|26423|2502783
1602648000000|2020-10-14 04:00:00|26999|26975|26209|26133|27024|27010|25882|25870|3166953
1602734400000|2020-10-15 04:00:00|25841|25705|25782|25756|26060|26043|25412|25402|2949932
1602820800000|2020-10-16 04:00:00|25938|25851|25872|25848|26250|26245|25850|25845|1903540
1603080000000|2020-10-19 04:00:00|25999|25961|25531|25508|26150|26139|25453|25449|1763224
1603166400000|2020-10-20 04:00:00|25760|25600|25600|25579|25922|25912|25416|25405|1685951
1603252800000|2020-10-21 04:00:00|25669|25600|25422|25396|25835|25822|25189|25179|1639287
1603339200000|2020-10-22 04:00:00|25420|25404|24991|24934|25532|25514|24621|24611|2316606
1603425600000|2020-10-23 04:00:00|25200|24901|25087|25048|25200|25056|24687|24678|1893807
1603684800000|2020-10-26 04:00:00|24579|24479|24229|24156|24815|24800|23744|23734|3480662
1603771200000|2020-10-27 04:00:00|24837|24641|25046|25016|25188|25164|24607|24573|2797541
1603857600000|2020-10-28 04:00:00|24519|24396|23822|23802|24592|24524|23806|23801|2651519
1603944000000|2020-10-29 04:00:00|24299|24216|23714|23713|24299|24236|23714|23710|2688625
1604030400000|2020-10-30 04:00:00|23687|23500|23237|23224|23796|23761|22871|22860|3287182
1604293200000|2020-11-02 05:00:00|23549|23423|23253|23220|23864|23841|22900|22889|2337458
1604379600000|2020-11-03 05:00:00|23549|23433|23752|23689|24100|24090|23348|23313|2273916
1604466000000|2020-11-04 05:00:00|24654|24601|25100|25044|25294|25283|24341|24324|3989496
1604552400000|2020-11-05 05:00:00|25979|25801|26084|26014|26095|26091|25552|25537|3136789
1604638800000|2020-11-06 05:00:00|26039|25951|26035|26008|26179|26171|25455|25446|2023002
1604898000000|2020-11-09 05:00:00|26140|26030|26307|25940|27100|27085|25750|25711|4365389
1604984400000|2020-11-10 05:00:00|25807|25724|24772|24733|25943|25898|24296|24286|4509777
1605070800000|2020-11-11 05:00:00|25483|25351|25433|25406|25674|25662|25139|25116|2423274
1605157200000|2020-11-12 05:00:00|24799|24636|24953|24931|25498|25490|24660|24636|3404134
1605243600000|2020-11-13 05:00:00|25300|25284|24987|24912|25390|25369|24758|24750|2354444
1605502800000|2020-11-16 05:00:00|24995|24900|25019|24989|25350|25335|24851|24818|2763577
1605589200000|2020-11-17 05:00:00|25400|25092|25634|25605|25832|25823|25057|25045|3154415
1605675600000|2020-11-18 05:00:00|25756|25620|25718|25702|26267|26254|25612|25581|3754022
1605762000000|2020-11-19 05:00:00|25766|25634|26486|26451|26714|26705|25582|25562|3861417
1605848400000|2020-11-20 05:00:00|26468|26306|25836|25780|26502|26500|25784|25780|3307316
1606107600000|2020-11-23 05:00:00|26175|26015|25763|25734|26175|26137|25466|25450|3067390
1606194000000|2020-11-24 05:00:00|26076|25900|26093|26060|26246|26221|25791|25780|3148497
1606280400000|2020-11-25 05:00:00|26386|26100|24700|24667|26611|26607|24509|24505|18069202
1606453200000|2020-11-27 05:00:00|25109|25100|24799|24738|25185|25168|24708|24702|4859768
1606712400000|2020-11-30 05:00:00|24540|24500|24631|24626|24763|24740|23622|23607|11941276
1606798800000|2020-12-01 05:00:00|24670|24468|24151|24100|24670|24552|23874|23870|9918872
1606885200000|2020-12-02 05:00:00|22550|22500|22085|22046|22570|22550|21564|21563|37267134
1606971600000|2020-12-03 05:00:00|22601|22600|22102|22096|22650|22600|22014|22013|14051723
1607058000000|2020-12-04 05:00:00|22393|22380|22570|22544|22863|22854|22196|22182|13210015
1607317200000|2020-12-07 05:00:00|22850|22758|22793|22758|22987|22985|22633|22625|8757944
1607403600000|2020-12-08 05:00:00|22895|22850|22796|22781|22950|22940|22572|22562|7600439
1607490000000|2020-12-09 05:00:00|22895|22814|22085|22005|22895|22875|22010|22005|11003017
1607576400000|2020-12-10 05:00:00|22080|22016|22317|22274|22432|22423|22060|22016|5639725
1607662800000|2020-12-11 05:00:00|22245|22200|22242|22236|22275|22263|22000|21998|4764657
1607922000000|2020-12-14 05:00:00|22334|22309|22146|22096|22377|22335|22051|22042|5361332
1608008400000|2020-12-15 05:00:00|22235|22200|22024|21988|22235|22207|21823|21820|6597647
1608094800000|2020-12-16 05:00:00|22149|22070|22385|22353|22400|22399|22034|22025|5874859
1608181200000|2020-12-17 05:00:00|22505|22480|22599|22541|22672|22668|22459|22450|6488088
1608267600000|2020-12-18 05:00:00|22715|22680|22760|22747|22783|22780|22449|22440|6359466
1608526800000|2020-12-21 05:00:00|22500|22460|22669|22617|22745|22742|22484|22460|5688789
1608613200000|2020-12-22 05:00:00|22700|22670|23135|23051|23188|23183|22667|22658|7005683
1608699600000|2020-12-23 05:00:00|23330|23249|22760|22703|23330|23278|22719|22703|4681595
1608786000000|2020-12-24 05:00:00|22844|22766|22615|22556|22920|22914|22488|22481|2922645
1609131600000|2020-12-28 05:00:00|22736|22722|22486|22429|22791|22774|22206|22203|4145950
1609218000000|2020-12-29 05:00:00|22510|22485|22300|22220|22540|22522|22093|22081|4053877
1609304400000|2020-12-30 05:00:00|22316|22280|22253|22222|22375|22363|22162|22157|3023604
1609390800000|2020-12-31 05:00:00|22280|22200|22253|22240|22280|22272|22020|22017|3792714
1609736400000|2021-01-04 05:00:00|22342|22253|22049|21980|22380|22366|21573|21570|5529015
1609822800000|2021-01-05 05:00:00|22024|21920|22173|22147|22296|22288|21801|21786|5953804
1609909200000|2021-01-06 05:00:00|21823|21800|21632|21599|22048|22041|21580|21578|6421342
1609995600000|2021-01-07 05:00:00|21779|21650|21810|21780|22066|22059|21690|21650|5607117
1610082000000|2021-01-08 05:00:00|22000|21950|22222|22184|22240|22231|21926|21920|4203319
1610341200000|2021-01-11 05:00:00|21963|21884|21841|21801|22060|22055|21630|21622|4159521
1610427600000|2021-01-12 05:00:00|21839|21810|21589|21501|21839|21823|21410|21408|7019812
1610514000000|2021-01-13 05:00:00|21716|21669|21840|21801|21892|21888|21554|21553|4330323
1610600400000|2021-01-14 05:00:00|21889|21820|21589|21552|21950|21946|21558|21552|4247954
1610686800000|2021-01-15 05:00:00|21647|21620|21365|21301|21788|21779|21299|21298|5779039
1611032400000|2021-01-19 05:00:00|21550|21475|21689|21676|21732|21727|21376|21369|4573957
1611118800000|2021-01-20 05:00:00|22223|22181|22352|22318|22464|22461|22001|21983|6304971
1611205200000|2021-01-21 05:00:00|22500|22370|22242|22213|22500|22450|22085|22079|3855696
1611291600000|2021-01-22 05:00:00|22505|22425|22569|22568|22779|22775|22387|22370|6020056
1611550800000|2021-01-25 05:00:00|22988|22867|22645|22453|23034|23027|22146|22127|5484961
1611637200000|2021-01-26 05:00:00|22799|22642|22672|22620|22799|22783|22459|22453|3019648
1611723600000|2021-01-27 05:00:00|22450|22339|22515|22472|22782|22779|22163|22151|4532276
1611810000000|2021-01-28 05:00:00|22640|22450|22669|22629|22962|22955|22500|22450|4496234
1611896400000|2021-01-29 05:00:00|22530|22425|22556|22533|22880|22874|22308|22301|3539123
1612155600000|2021-02-01 05:00:00|22705|22660|22900|22801|22990|22985|22482|22465|3290266
1612242000000|2021-02-02 05:00:00|23194|23040|23428|23400|23597|23593|23151|23040|4575199
1612328400000|2021-02-03 05:00:00|23580|23500|23491|23461|23604|23599|23228|23220|3355627
1612414800000|2021-02-04 05:00:00|23575|23530|23823|23777|23824|23822|23553|23530|2994652
1612501200000|2021-02-05 05:00:00|23930|23902|23894|23877|23947|23926|23647|23641|2830829
1612760400000|2021-02-08 05:00:00|23986|23951|23900|23875|24119|24102|23714|23711|2800256
1612846800000|2021-02-09 05:00:00|23996|23831|23681|23611|24010|23999|23624|23611|3241171
1612933200000|2021-02-10 05:00:00|23750|23728|23686|23645|23823|23812|23399|23391|3611272
1613019600000|2021-02-11 05:00:00|23895|23836|24134|24101|24289|24285|23864|23822|4241552
1613106000000|2021-02-12 05:00:00|24124|24037|24068|24023|24167|24146|23900|23890|2629574
1613451600000|2021-02-16 05:00:00|24482|24328|24866|24850|25126|25117|24386|24328|7613839
1613538000000|2021-02-17 05:00:00|24877|24654|24786|24762|24965|24948|24553|24549|3707898
1613624400000|2021-02-18 05:00:00|24600|24500|24725|24688|24803|24799|24263|24255|2507797
1613710800000|2021-02-19 05:00:00|24875|24803|24678|24645|24947|24933|24602|24596|2897693
1613970000000|2021-02-22 05:00:00|24494|24360|24118|24096|24495|24443|24042|24037|3260204
1614056400000|2021-02-23 05:00:00|23600|23452|23578|23552|23900|23884|22918|22900|5837840
1614142800000|2021-02-24 05:00:00|23622|23500|24199|23981|24200|24149|23175|23150|3742258
1614229200000|2021-02-25 05:00:00|23996|23850|23111|23085|24039|24026|22979|22975|5023714
1614315600000|2021-02-26 05:00:00|22949|22810|21654|21636|23050|23043|21640|21634|13353120
1614574800000|2021-03-01 05:00:00|22026|22000|21757|21718|22026|22017|21506|21502|9801817
1614661200000|2021-03-02 05:00:00|21865|21818|21362|21336|21865|21851|21335|21333|6836308
1614747600000|2021-03-03 05:00:00|21316|21286|20616|20584|21340|21325|20544|20534|7396370
1614834000000|2021-03-04 05:00:00|20685|20535|20599|20505|20909|20904|20154|20150|8353699
1614920400000|2021-03-05 05:00:00|21063|20877|21080|21054|21237|21227|20329|20317|7917384
1615179600000|2021-03-08 05:00:00|21393|21341|20818|20601|21490|21488|20760|20600|5561892
1615266000000|2021-03-09 05:00:00|21380|21200|21165|21122|21580|21576|21117|21112|6051592
1615352400000|2021-03-10 05:00:00|21583|21452|21222|21189|21617|21613|21179|21176|4743758
1615438800000|2021-03-11 05:00:00|21564|21501|21615|21589|21818|21812|21435|21401|4457134
1615525200000|2021-03-12 05:00:00|21458|21300|21465|21210|21465|21385|20934|20930|3773575
1615780800000|2021-03-15 04:00:00|21249|21151|21290|21250|21296|21292|20955|20950|3932018
1615867200000|2021-03-16 04:00:00|21500|21350|21473|21421|21675|21666|21349|21346|3535720
1615953600000|2021-03-17 04:00:00|21424|21350|21326|21304|21486|21480|21090|21085|3846697
1616040000000|2021-03-18 04:00:00|21070|21055|20959|20934|21223|21130|20841|20838|3391861
1616126400000|2021-03-19 04:00:00|21044|20938|21227|21204|21276|21274|20909|20906|3721985
1616385600000|2021-03-22 04:00:00|21275|21082|21536|21515|21698|21695|21177|21082|2758436
1616472000000|2021-03-23 04:00:00|21475|21422|21508|21497|21743|21741|21444|21422|2786295
1616558400000|2021-03-24 04:00:00|21557|21507|20971|20924|21557|21525|20948|20924|2723070
1616644800000|2021-03-25 04:00:00|20798|20610|20544|20543|20824|20815|20441|20437|5535344
1616731200000|2021-03-26 04:00:00|20700|20537|20919|20901|20943|20936|20477|20470|3228843
1616990400000|2021-03-29 04:00:00|20924|20816|21124|21061|21171|21164|20601|20597|3165282
1617076800000|2021-03-30 04:00:00|20936|20814|21006|20976|21136|21128|20737|20730|2941766
1617163200000|2021-03-31 04:00:00|21100|20935|21220|21186|21368|21362|21028|20935|3727356
1617249600000|2021-04-01 04:00:00|21424|21360|21878|21869|21893|21889|21409|21328|5091855
1617595200000|2021-04-05 04:00:00|21987|21934|22046|21901|22186|22181|21893|21892|2913134
1617681600000|2021-04-06 04:00:00|22030|21931|22175|22100|22175|22155|21829|21817|3227406
1617768000000|2021-04-07 04:00:00|22196|22140|22132|22001|22268|22265|21936|21922|2673245
1617854400000|2021-04-08 04:00:00|22298|22264|22455|22432|22572|22569|22247|22231|3609025
1617940800000|2021-04-09 04:00:00|22493|22370|23135|23105|23135|23128|22374|22363|4742979
1618200000000|2021-04-12 04:00:00|23038|22901|22882|22860|23038|22980|22717|22712|3319323
1618286400000|2021-04-13 04:00:00|22949|22850|23216|23169|23350|23347|22876|22850|3098141
1618372800000|2021-04-14 04:00:00|23314|23183|22822|22799|23317|23311|22769|22763|2543213
1618459200000|2021-04-15 04:00:00|23040|22906|23314|23261|23314|23307|22959|22906|3158885
1618545600000|2021-04-16 04:00:00|23480|23335|23300|23030|23480|23374|22990|22988|2808832
1618804800000|2021-04-19 04:00:00|23149|23044|23069|22970|23223|23217|22887|22880|2332771
1618891200000|2021-04-20 04:00:00|23031|22927|22805|22796|23149|23145|22691|22686|2366014
1618977600000|2021-04-21 04:00:00|22755|22648|23056|23044|23081|23078|22680|22648|2209476
1619064000000|2021-04-22 04:00:00|23045|22915|23153|23120|23380|23379|22903|22900|3162583
1619150400000|2021-04-23 04:00:00|23300|23265|23345|23344|23550|23548|23261|23173|3548672
1619409600000|2021-04-26 04:00:00|23456|23301|23566|23527|23583|23579|23246|23229|1843027
1619496000000|2021-04-27 04:00:00|23600|23534|23419|23409|23600|23582|23194|23185|1906482
1619582400000|2021-04-28 04:00:00|23589|23396|23706|23678|23834|23830|23361|23340|2585337
1619668800000|2021-04-29 04:00:00|23885|23700|23450|23420|23887|23752|23218|23212|2515720
1619755200000|2021-04-30 04:00:00|23332|23221|23038|23023|23450|23448|22952|22951|2595610
1620014400000|2021-05-03 04:00:00|23197|23055|22387|22363|23197|23121|22309|22307|3428787
1620100800000|2021-05-04 04:00:00|22199|22137|21733|21717|22200|22170|21437|21430|4069885
1620187200000|2021-05-05 04:00:00|21969|21855|21565|21537|21969|21950|21484|21482|2353068
1620273600000|2021-05-06 04:00:00|21650|21511|21823|21796|21830|21825|21364|21348|3100767
1620360000000|2021-05-07 04:00:00|22134|21908|21665|21636|22134|22124|21508|21505|3506052
1620619200000|2021-05-10 04:00:00|21676|21505|21402|21368|21676|21589|21321|21319|3208943
1620705600000|2021-05-11 04:00:00|20987|20866|21564|21550|21661|21656|20896|20866|3918739
1620792000000|2021-05-12 04:00:00|21399|21255|21059|21056|21399|21334|20961|20955|2991546
1620878400000|2021-05-13 04:00:00|21332|21301|21218|21166|21575|21568|21049|21045|3142486
1620964800000|2021-05-14 04:00:00|21468|21377|21768|21766|21829|21826|21419|21377|2371570
1621224000000|2021-05-17 04:00:00|21709|21611|21525|21490|21772|21768|21283|21280|2242034
1621310400000|2021-05-18 04:00:00|21687|21501|21451|21415|21740|21733|21402|21372|2043283
1621396800000|2021-05-19 04:00:00|21595|21450|22148|22128|22160|22154|21469|21450|5292526
1621483200000|2021-05-20 04:00:00|22298|22192|22412|22374|22687|22681|22280|22192|3654065
1621569600000|2021-05-21 04:00:00|22600|22500|22260|22235|22600|22576|22245|22235|2176462
1621828800000|2021-05-24 04:00:00|22500|22328|22800|22650|22800|22760|22426|22328|2968586
1621915200000|2021-05-25 04:00:00|22811|22750|22900|22684|22974|22972|22633|22623|2992292
1622001600000|2021-05-26 04:00:00|22876|22777|22975|22961|23027|23023|22830|22777|3011756
1622088000000|2021-05-27 04:00:00|22988|22966|22645|22547|23025|22966|22543|22540|4335904
1622174400000|2021-05-28 04:00:00|23929|23900|23835|23797|24350|24337|23788|23780|11323933
1622520000000|2021-06-01 04:00:00|23851|23815|23644|23618|23851|23815|23248|23244|5346028
1622606400000|2021-06-02 04:00:00|23545|23411|23518|23400|23832|23826|23400|23382|3119896
1622692800000|2021-06-03 04:00:00|23300|23200|23150|23067|23318|23299|22950|22940|2828784
1622779200000|2021-06-04 04:00:00|23232|23100|23773|23729|23789|23786|23171|23100|3670469
1623038400000|2021-06-07 04:00:00|23680|23565|23826|23800|23949|23943|23600|23565|2075916
1623124800000|2021-06-08 04:00:00|23893|23805|23645|23614|24180|24176|23568|23563|3263814
1623211200000|2021-06-09 04:00:00|23892|23734|23651|23600|23895|23880|23555|23550|1864384
1623297600000|2021-06-10 04:00:00|23744|23570|24037|23890|24037|24026|23530|23513|2848634
1623384000000|2021-06-11 04:00:00|24060|23900|24048|23977|24060|24030|23847|23840|2787098
1623643200000|2021-06-14 04:00:00|24125|23960|24661|24614|24665|24662|24056|23960|3988069
1623729600000|2021-06-15 04:00:00|24520|24466|24275|24241|24550|24528|24203|24200|3083187
1623816000000|2021-06-16 04:00:00|24214|24111|24345|24200|24506|24496|23950|23944|3026355
1623902400000|2021-06-17 04:00:00|24200|24055|24500|24366|24721|24716|24133|24055|3115397
1623988800000|2021-06-18 04:00:00|24309|24094|24295|24257|24616|24600|24210|24094|3701977
1624248000000|2021-06-21 04:00:00|24436|24270|24478|24350|24478|24464|23900|23889|2976892
1624334400000|2021-06-22 04:00:00|24361|24312|24330|24149|24478|24467|24089|24088|2669951
1624420800000|2021-06-23 04:00:00|24439|24260|24185|24172|24454|24449|24088|24085|2646354
1624507200000|2021-06-24 04:00:00|24348|24220|24385|24355|24769|24765|24284|24220|2988146
1624593600000|2021-06-25 04:00:00|24440|24347|24290|24263|24440|24419|24101|24091|3032453
1624852800000|2021-06-28 04:00:00|24442|24360|24478|24451|24760|24751|24367|24360|2365552
1624939200000|2021-06-29 04:00:00|24475|24400|24605|24570|24680|24678|24246|24237|2121645
1625025600000|2021-06-30 04:00:00|24549|24379|24427|24415|24665|24663|24361|24346|2083666
1625112000000|2021-07-01 04:00:00|24524|24416|24600|24450|24660|24656|24262|24259|2221376
1625198400000|2021-07-02 04:00:00|24700|24603|24836|24812|24897|24887|24589|24574|2457040
1625544000000|2021-07-06 04:00:00|24900|24867|25032|25011|25294|25290|24839|24833|3336489
1625630400000|2021-07-07 04:00:00|25348|25188|24862|24822|25348|25319|24791|24784|2703812
1625716800000|2021-07-08 04:00:00|24500|24340|24600|24561|24661|24651|24184|24170|2953924
1625803200000|2021-07-09 04:00:00|24672|24550|24508|24493|24738|24721|24409|24400|2251970
1626062400000|2021-07-12 04:00:00|24758|24561|24299|24271|24758|24722|24189|24185|3638281
1626148800000|2021-07-13 04:00:00|24298|24200|24425|24394|24720|24714|24179|24167|4452178
1626235200000|2021-07-14 04:00:00|24583|24450|24257|24200|24630|24601|23992|23986|4029420
1626321600000|2021-07-15 04:00:00|24267|24080|23759|23750|24267|24186|23586|23581|4959752
1626408000000|2021-07-16 04:00:00|23928|23815|23849|23823|24089|24087|23779|23776|3470640
1626667200000|2021-07-19 04:00:00|23800|23595|23800|23735|23850|23849|23434|23431|4553545
1626753600000|2021-07-20 04:00:00|23905|23800|24060|23934|24321|24315|23635|23615|4453640
1626840000000|2021-07-21 04:00:00|24189|24022|24345|24183|24345|24298|23834|23823|4871074
1626926400000|2021-07-22 04:00:00|24413|24350|24844|24806|24872|24868|24350|24315|4167408
1627012800000|2021-07-23 04:00:00|24999|24887|24840|24815|25070|25053|24670|24665|3043654
1627272000000|2021-07-26 04:00:00|24839|24705|24805|24675|24849|24836|24582|24580|2230184
1627358400000|2021-07-27 04:00:00|24728|24627|24360|24329|24817|24806|24123|24116|3193900
1627444800000|2021-07-28 04:00:00|24506|24252|24419|24386|24612|24605|24304|24252|2296763
1627531200000|2021-07-29 04:00:00|24522|24300|24427|24393|24620|24615|24368|24300|1748886
1627617600000|2021-07-30 04:00:00|24361|24270|24203|24169|24430|24421|24165|24162|1724554
1627876800000|2021-08-02 04:00:00|24420|24201|24109|24066|24420|24234|23896|23888|1831766
1627963200000|2021-08-03 04:00:00|24195|24100|24123|24084|24308|24305|23908|23902|1726872
1628049600000|2021-08-04 04:00:00|24189|24075|24427|24298|24467|24465|23967|23962|2335050
1628136000000|2021-08-05 04:00:00|24523|24402|25069|24916|25091|25090|24356|24320|3060870
1628222400000|2021-08-06 04:00:00|25078|24858|25071|25042|25212|25206|24929|24858|2363953
1628481600000|2021-08-09 04:00:00|25199|25077|24951|24919|25265|25242|24792|24785|1713035
1628568000000|2021-08-10 04:00:00|25069|25034|24350|24321|25135|25116|24305|24304|2577787
1628654400000|2021-08-11 04:00:00|24572|24450|24247|24215|24629|24615|24013|24008|2260073
1628740800000|2021-08-12 04:00:00|24332|24152|24850|24823|24850|24839|24199|24144|2465703
1628827200000|2021-08-13 04:00:00|25200|25100|25158|25133|25378|25375|24891|24880|3285317
1629086400000|2021-08-16 04:00:00|25061|24960|24938|24889|25128|25096|24448|24444|2291513
1629172800000|2021-08-17 04:00:00|24820|24708|24708|24678|24922|24920|24596|24592|1951374
1629259200000|2021-08-18 04:00:00|24833|24725|25137|25115|25682|25679|24781|24725|5491321
1629345600000|2021-08-19 04:00:00|24964|24815|25325|25291|25544|25541|24917|24815|3864781
1629432000000|2021-08-20 04:00:00|25381|25235|25615|25586|25787|25784|25300|25235|3101772
1629691200000|2021-08-23 04:00:00|25838|25700|26088|26041|26188|26184|25676|25655|4655095
1629777600000|2021-08-24 04:00:00|26192|26108|25976|25944|26261|26248|25909|25904|3982857
1629864000000|2021-08-25 04:00:00|26150|26075|26165|26125|26190|26185|25876|25870|5293870
1629950400000|2021-08-26 04:00:00|26999|26920|26804|26761|27522|27517|26743|26732|13533571
1630036800000|2021-08-27 04:00:00|26898|26781|26667|26642|27097|27083|26543|26541|5282443
1630296000000|2021-08-30 04:00:00|26630|26543|26513|26486|26761|26754|26476|26475|3600612
1630382400000|2021-08-31 04:00:00|26495|26429|26571|26500|26680|26678|26275|26262|3357381
1630468800000|2021-09-01 04:00:00|26664|26605|27012|26784|27327|27322|26575|26551|4749864
1630555200000|2021-09-02 04:00:00|26938|26875|26438|26402|26949|26904|26393|26390|2700109
1630641600000|2021-09-03 04:00:00|26398|26326|26719|26689|26743|26740|26188|26180|4565680
1630987200000|2021-09-07 04:00:00|26739|26571|26530|26502|26790|26789|26408|26400|2859877
1631073600000|2021-09-08 04:00:00|26505|26350|26271|26247|26505|26434|26162|26155|1998282
1631160000000|2021-09-09 04:00:00|26211|26160|26078|26075|26373|26371|26048|26045|2192827
1631246400000|2021-09-10 04:00:00|26196|26100|25729|25708|26196|26143|25651|25649|3233808
1631505600000|2021-09-13 04:00:00|25750|25680|25411|25397|25778|25758|25217|25208|2814183
1631592000000|2021-09-14 04:00:00|25500|25376|25449|25419|25520|25500|25300|25295|2227522
1631678400000|2021-09-15 04:00:00|25540|25430|25639|25607|25675|25674|25299|25294|2127985
1631764800000|2021-09-16 04:00:00|25604|25511|26062|26035|26124|26121|25509|25481|2799843
1631851200000|2021-09-17 04:00:00|26070|25926|26053|26040|26171|26166|25870|25866|2982111
1632110400000|2021-09-20 04:00:00|25670|25511|25864|25809|25938|25918|25495|25493|3153722
1632196800000|2021-09-21 04:00:00|25950|25822|25839|25774|26260|26253|25777|25769|3351713
1632283200000|2021-09-22 04:00:00|26000|25907|25932|25899|26041|26034|25637|25618|2415626
1632369600000|2021-09-23 04:00:00|27008|26899|27798|27763|27942|27936|26654|26639|10078618
1632456000000|2021-09-24 04:00:00|27900|27821|28587|28550|28638|28635|27850|27821|9198978
1632715200000|2021-09-27 04:00:00|28245|28125|27977|27943|28383|28374|27908|27900|3524382
1632801600000|2021-09-28 04:00:00|27666|27510|27246|27215|27670|27663|27013|27004|3674591
1632888000000|2021-09-29 04:00:00|27414|27244|27083|27042|27486|27456|26938|26926|2438127
1632974400000|2021-09-30 04:00:00|27124|27020|27140|27100|27433|27425|27053|27020|2847078
1633060800000|2021-10-01 04:00:00|27220|27077|27544|27522|27638|27633|26893|26875|2572195
1633320000000|2021-10-04 04:00:00|27614|27450|27116|27077|27668|27513|26618|26603|3739417
1633406400000|2021-10-05 04:00:00|27230|27111|27180|27149|27365|27348|27111|27100|1717935
1633492800000|2021-10-06 04:00:00|27075|26950|27552|27511|27552|27548|26762|26750|2581864
1633579200000|2021-10-07 04:00:00|27799|27637|27483|27447|27952|27945|27417|27400|3317230
1633665600000|2021-10-08 04:00:00|27600|27524|27265|27237|27694|27680|27229|27221|1563251
1633924800000|2021-10-11 04:00:00|27223|27151|27393|27350|27637|27629|27182|27151|1517075
1634011200000|2021-10-12 04:00:00|27700|27457|27922|27886|28078|28071|27617|27457|3340728
1634097600000|2021-10-13 04:00:00|28135|27935|28451|28440|28511|28508|27895|27860|3222826
1634184000000|2021-10-14 04:00:00|28748|28580|29021|28991|29065|29062|28485|28460|3209333
1634270400000|2021-10-15 04:00:00|29300|29070|29185|29160|29300|29267|28946|28932|2911621
1634529600000|2021-10-18 04:00:00|29083|28961|29180|29145|29330|29311|28887|28871|1911348
1634616000000|2021-10-19 04:00:00|29235|29200|29254|29217|29555|29547|29149|29125|2067536
1634702400000|2021-10-20 04:00:00|29346|29220|29028|28983|29544|29536|28798|28793|2694506
1634788800000|2021-10-21 04:00:00|29050|28850|28995|28961|29161|29153|28847|28825|1431493
1634875200000|2021-10-22 04:00:00|28950|28860|29264|29242|29308|29299|28828|28815|1668217
1635134400000|2021-10-25 04:00:00|29366|29300|29399|29372|29533|29504|29182|29160|1714957
1635220800000|2021-10-26 04:00:00|29599|29520|29525|29488|29845|29835|29375|29359|1963622
1635307200000|2021-10-27 04:00:00|29817|29570|29542|29514|29920|29908|29513|29509|2052901
1635393600000|2021-10-28 04:00:00|29674|29476|29855|29816|29883|29877|29358|29345|1820882
1635480000000|2021-10-29 04:00:00|29800|29740|29991|29933|30080|30070|29634|29621|2282359
1635739200000|2021-11-01 04:00:00|30200|30005|30301|30259|30489|30480|29976|29972|2139391
1635825600000|2021-11-02 04:00:00|30351|30200|30333|30270|30351|30341|29961|29913|2301472
1635912000000|2021-11-03 04:00:00|30438|30202|30301|30258|30438|30343|29830|29818|1645312
1635998400000|2021-11-04 04:00:00|30368|30255|30850|30640|30850|30840|30246|30240|1876654
1636084800000|2021-11-05 04:00:00|30894|30800|30740|30706|31150|31134|30338|30322|2759516
1636347600000|2021-11-08 05:00:00|30700|30602|31024|30973|31140|31133|30607|30580|1987730
1636434000000|2021-11-09 05:00:00|31153|30938|30988|30957|31175|31169|30729|30720|1780813
1636520400000|2021-11-10 05:00:00|30840|30610|29983|29947|30869|30855|29795|29782|2423817
1636606800000|2021-11-11 05:00:00|30174|30101|30321|30282|30579|30569|30160|30101|1417323
1636693200000|2021-11-12 05:00:00|30564|30338|30702|30672|30747|30712|30168|30155|1913005
1636952400000|2021-11-15 05:00:00|30850|30700|30573|30543|30850|30755|30325|30320|1304691
1637038800000|2021-11-16 05:00:00|30437|30309|30750|30687|30758|30748|30298|30255|1465536
1637125200000|2021-11-17 05:00:00|30791|30650|30826|30796|30999|30990|30737|30650|2115167
1637211600000|2021-11-18 05:00:00|30863|30475|30342|30288|30863|30665|29971|29951|2460024
1637298000000|2021-11-19 05:00:00|30595|30375|30137|30102|30600|30595|30114|30102|2309423
1637557200000|2021-11-22 05:00:00|30245|30125|29708|29662|30550|30536|29678|29660|2517179
1637643600000|2021-11-23 05:00:00|29499|29274|29179|29113|29650|29634|28835|28822|3635077
1637730000000|2021-11-24 05:00:00|28920|28511|28933|28902|28947|28939|28341|28310|2987865
1637902800000|2021-11-26 05:00:00|28630|28300|28465|28429|28770|28743|28308|28300|2294883
1638162000000|2021-11-29 05:00:00|29033|28900|29684|29643|29845|29835|28489|28459|4852729
1638248400000|2021-11-30 05:00:00|29700|29600|28539|28478|29939|29923|28341|28335|5764244
1638334800000|2021-12-01 05:00:00|27249|27151|25168|25136|27694|27681|25148|25136|20856823
1638421200000|2021-12-02 05:00:00|25353|25280|26167|26099|26260|26255|25221|25213|7022930
1638507600000|2021-12-03 05:00:00|26200|26080|25852|25807|26200|26131|25178|25166|4757344
1638766800000|2021-12-06 05:00:00|25750|25600|25900|25864|25924|25921|25077|25070|3665129
1638853200000|2021-12-07 05:00:00|26680|26414|26730|26670|27023|27017|26367|26350|4022319
1638939600000|2021-12-08 05:00:00|26850|26770|26651|26621|26850|26842|26465|26457|2649040
1639026000000|2021-12-09 05:00:00|26600|26540|26445|26409|26691|26667|26269|26262|2211373
1639112400000|2021-12-10 05:00:00|26700|26600|26617|26593|27058|27045|26450|26440|1854957
1639371600000|2021-12-13 05:00:00|26600|26514|26599|26561|27057|27049|26462|26458|1815275
1639458000000|2021-12-14 05:00:00|26295|26150|25591|25537|26295|26201|25334|25326|4281323
1639544400000|2021-12-15 05:00:00|25585|25392|26019|25955|26020|26013|25194|25190|3394095
1639630800000|2021-12-16 05:00:00|26000|25875|25452|25234|26156|26089|25224|25212|3241481
1639717200000|2021-12-17 05:00:00|25150|25050|25293|25292|25395|25384|24695|24679|4005880
1639976400000|2021-12-20 05:00:00|25000|24902|24811|24696|25185|25159|24655|24650|2687178
1640062800000|2021-12-21 05:00:00|24980|24762|25265|25243|25302|25300|24531|24516|2726212
1640149200000|2021-12-22 05:00:00|25426|25191|25296|25262|25426|25364|24966|24950|2425646
1640235600000|2021-12-23 05:00:00|25173|25048|25317|25298|25432|25430|24937|24930|2148228
1640581200000|2021-12-27 05:00:00|25378|25300|25848|25820|25848|25842|25339|25300|1923528
1640667600000|2021-12-28 05:00:00|26000|25900|25567|25538|26088|26056|25497|25487|1879590
1640754000000|2021-12-29 05:00:00|25638|25504|25474|25449|25670|25614|25318|25310|1376014
1640840400000|2021-12-30 05:00:00|25557|25467|25563|25451|25794|25788|25457|25440|1545948
1640926800000|2021-12-31 05:00:00|25515|25435|25432|25392|25650|25647|25379|25350|1633037
1641186000000|2022-01-03 05:00:00|25613|25500|25571|25527|25675|25665|24869|24854|2489189
1641272400000|2022-01-04 05:00:00|25750|25685|24850|24794|25750|25685|24341|24334|4343110
1641358800000|2022-01-05 05:00:00|23617|23575|22785|22753|23821|23818|22732|22730|12391431
1641445200000|2022-01-06 05:00:00|22850|22760|22923|22890|23450|23433|22617|22605|5378746
1641531600000|2022-01-07 05:00:00|22885|22850|22846|22826|23249|23213|22605|22604|3425192
1641790800000|2022-01-10 05:00:00|22575|22475|22999|22944|22999|22978|21896|21888|4811869
1641877200000|2022-01-11 05:00:00|22960|22783|23498|23466|23636|23631|22679|22651|4769049
1641963600000|2022-01-12 05:00:00|23811|23700|23812|23776|23940|23920|23576|23568|3949184
1642050000000|2022-01-13 05:00:00|23900|23700|22875|22780|23900|23864|22795|22780|3775910
1642136400000|2022-01-14 05:00:00|22815|22720|23141|23101|23337|23316|22800|22720|3254743
1642482000000|2022-01-18 05:00:00|22873|22769|22630|22604|23088|23061|22545|22529|2742143
1642568400000|2022-01-19 05:00:00|22769|22691|22653|22612|23235|23212|22620|22612|2292079
1642654800000|2022-01-20 05:00:00|22950|22803|22307|22292|23146|23135|22252|22245|2679380
1642741200000|2022-01-21 05:00:00|22468|22173|22023|21850|22491|22468|21833|21823|4914460
1643000400000|2022-01-24 05:00:00|21275|21185|22331|22274|22341|22332|20754|20750|5971348
1643086800000|2022-01-25 05:00:00|22160|21877|21713|21526|22400|22359|21473|21461|5246435
1643173200000|2022-01-26 05:00:00|22008|21956|21131|21076|22154|22118|20914|20900|6053887
1643259600000|2022-01-27 05:00:00|21511|21400|21291|21253|22334|22315|21212|21200|4680919
1643346000000|2022-01-28 05:00:00|21482|21312|22250|22197|22250|22226|21092|21069|4860010
1643605200000|2022-01-31 05:00:00|22350|22275|23274|23221|23293|23285|22252|22218|3798031
1643691600000|2022-02-01 05:00:00|23405|23136|23237|23184|23405|23257|22645|22630|3155011
1643778000000|2022-02-02 05:00:00|23450|23300|22504|22463|23456|23443|22306|22300|5545321
1643864400000|2022-02-03 05:00:00|22000|21800|21288|21239|22094|22068|21044|21040|7622908
1643950800000|2022-02-04 05:00:00|21500|21335|21931|21899|22169|22162|21348|21319|3675968
1644210000000|2022-02-07 05:00:00|21992|21851|21903|21626|22152|22134|21666|21626|2055995
1644296400000|2022-02-08 05:00:00|21759|21552|21780|21700|21791|21788|21220|21213|2449587
1644382800000|2022-02-09 05:00:00|22120|22021|22219|22186|22220|22217|21561|21550|3186377
1644469200000|2022-02-10 05:00:00|21919|21750|21765|21753|22200|22186|21584|21580|2657403
1644555600000|2022-02-11 05:00:00|21850|21733|20810|20760|22000|21983|20616|20611|4172587
1644814800000|2022-02-14 05:00:00|20675|20512|20648|20606|20990|20987|20482|20450|4029282
1644901200000|2022-02-15 05:00:00|21090|20955|21463|21392|21463|21455|20852|20843|3190449
1644987600000|2022-02-16 05:00:00|21157|21089|21181|21153|21233|21227|20835|20820|2783818
1645074000000|2022-02-17 05:00:00|20900|20751|20095|19980|20994|20957|19953|19950|4457487
1645160400000|2022-02-18 05:00:00|20137|20015|19765|19673|20270|20258|19581|19578|3745567
1645506000000|2022-02-22 05:00:00|19600|19506|19524|19493|20150|20141|19353|19350|3849046
1645592400000|2022-02-23 05:00:00|19737|19600|19169|19001|19917|19895|19014|19001|3708322
1645678800000|2022-02-24 05:00:00|18500|18350|20445|20401|20492|20488|18475|18350|6661931
1645765200000|2022-02-25 05:00:00|20562|20450|20839|20786|20850|20844|20168|20150|3391446
1646024400000|2022-02-28 05:00:00|20860|20620|21093|20980|21178|21164|20698|20620|3833043
1646110800000|2022-03-01 05:00:00|21400|21320|20982|20852|21447|21420|20848|20843|6635245
1646197200000|2022-03-02 05:00:00|21736|21568|21058|21000|21740|21718|20122|20115|10867422
1646283600000|2022-03-03 05:00:00|21090|21001|20491|20455|21187|21156|20425|20422|3305798
1646370000000|2022-03-04 05:00:00|20573|20396|20301|20284|20650|20629|19933|19920|3283042
1646629200000|2022-03-07 05:00:00|20439|20163|19802|19610|20500|20479|19604|19601|3512731
1646715600000|2022-03-08 05:00:00|19489|19400|19232|19200|19723|19714|18929|18916|4182917
1646802000000|2022-03-09 05:00:00|19788|19618|20344|20305|20529|20521|19760|19618|3998812
1646888400000|2022-03-10 05:00:00|19927|19896|20039|20008|20150|20119|19760|19750|2974490
1646974800000|2022-03-11 05:00:00|20485|20322|19866|19769|20486|20419|19763|19759|2921044
1647230400000|2022-03-14 04:00:00|19926|19745|19328|19295|20038|20011|19187|19175|3273639
1647316800000|2022-03-15 04:00:00|19895|19737|19642|19608|19988|19841|19283|19270|2837218
1647403200000|2022-03-16 04:00:00|19989|19830|20587|20547|20595|20587|19734|19724|2997641
1647489600000|2022-03-17 04:00:00|20539|20400|21059|21024|21071|21068|20272|20246|2821210
1647576000000|2022-03-18 04:00:00|20925|20850|21895|21857|21964|21957|20842|20808|5757413
1647835200000|2022-03-21 04:00:00|21881|21800|21399|21356|21913|21892|21066|21057|2964218
1647921600000|2022-03-22 04:00:00|21372|21334|21855|21819|22192|22179|21265|21250|3487567
1648008000000|2022-03-23 04:00:00|21600|21309|21182|21081|21600|21384|20833|20830|4768644
1648094400000|2022-03-24 04:00:00|21241|21114|21419|21385|21419|21411|20994|20980|1956290
1648180800000|2022-03-25 04:00:00|21435|21386|21120|21080|21592|21504|20851|20842|1801595
1648440000000|2022-03-28 04:00:00|21200|20989|21529|21528|21538|21536|20929|20922|2213161
1648526400000|2022-03-29 04:00:00|21750|21700|22130|22123|22219|22215|21679|21669|2879101
1648612800000|2022-03-30 04:00:00|22000|21922|21611|21352|22064|21970|21342|21338|2582530
1648699200000|2022-03-31 04:00:00|21450|21365|21256|21219|21684|21674|21188|21175|3513808
1648785600000|2022-04-01 04:00:00|21345|21250|21315|21206|21409|21396|21005|21001|3250751
1649044800000|2022-04-04 04:00:00|21489|21245|21900|21883|22109|22095|21417|21245|4198581
1649131200000|2022-04-05 04:00:00|21833|21780|21035|20981|21833|21800|20869|20864|4225770
1649217600000|2022-04-06 04:00:00|20699|20508|20107|20045|20699|20518|19811|19805|3853698
1649304000000|2022-04-07 04:00:00|20027|19892|20031|20004|20280|20260|19818|19813|2751609
1649390400000|2022-04-08 04:00:00|19977|19828|19730|19707|20022|20004|19667|19662|1888026
1649649600000|2022-04-11 04:00:00|19425|19391|19558|19537|19711|19706|19228|19204|2689518
1649736000000|2022-04-12 04:00:00|20000|19889|19517|19477|20124|20108|19459|19452|2474782
1649822400000|2022-04-13 04:00:00|19245|19152|19586|19500|19711|19709|18939|18926|5468867
1649908800000|2022-04-14 04:00:00|19700|19573|18952|18922|19700|19634|18928|18922|2924006
1650254400000|2022-04-18 04:00:00|18842|18754|18713|18700|18939|18933|18555|18551|2706924
1650340800000|2022-04-19 04:00:00|18798|18615|19148|19127|19224|19219|18559|18550|2646806
1650427200000|2022-04-20 04:00:00|19333|19218|18642|18602|19333|19307|18609|18602|2727663
1650513600000|2022-04-21 04:00:00|18880|18800|17725|17698|19037|19008|17674|17672|4920551
1650600000000|2022-04-22 04:00:00|17802|17718|17163|17131|17916|17899|17111|17109|4611478
1650859200000|2022-04-25 04:00:00|17037|16901|17486|17445|17486|17469|16951|16901|4823535
1650945600000|2022-04-26 04:00:00|17373|17164|17015|16982|17389|17360|16758|16753|4814183
1651032000000|2022-04-27 04:00:00|17169|17008|17512|17443|17726|17720|17063|17008|5306251
1651118400000|2022-04-28 04:00:00|18172|18161|18586|18574|18695|18691|17901|17889|6560846
1651204800000|2022-04-29 04:00:00|18391|18197|17764|17505|18543|18529|17532|17505|4082935
1651464000000|2022-05-02 04:00:00|17594|17509|17788|17746|17788|17776|17315|17305|3508512
1651550400000|2022-05-03 04:00:00|17806|17633|17901|17818|18044|18035|17617|17595|2912744
1651636800000|2022-05-04 04:00:00|18030|17884|18622|18538|18622|18597|17477|17470|4253216
1651723200000|2022-05-05 04:00:00|18206|17961|17291|17217|18235|18216|16984|16979|4998045
1651809600000|2022-05-06 04:00:00|16970|16840|16988|16964|17248|17236|16563|16558|4076503
1652068800000|2022-05-09 04:00:00|16674|16580|16398|16353|17030|17019|16217|16208|5687999
1652155200000|2022-05-10 04:00:00|16798|16753|16735|16698|17129|17121|16332|16320|4544218
1652241600000|2022-05-11 04:00:00|16600|16525|16149|16125|17000|16995|16085|16080|3720305
1652328000000|2022-05-12 04:00:00|15704|15605|16059|16038|16689|16680|15470|15454|6039722
1652414400000|2022-05-13 04:00:00|16407|16320|16710|16679|16870|16861|16213|16200|3648288
1652673600000|2022-05-16 04:00:00|16693|16446|16449|16399|16723|16607|16203|16180|3003015
1652760000000|2022-05-17 04:00:00|16750|16650|16379|16317|16921|16892|15829|15825|4573237
1652846400000|2022-05-18 04:00:00|16350|16200|15748|15719|16460|16445|15620|15616|4488850
1652932800000|2022-05-19 04:00:00|15573|15444|15574|15525|15930|15923|15493|15444|5194390
1653019200000|2022-05-20 04:00:00|15875|15820|15984|15960|16083|16069|15456|15451|5740147
1653278400000|2022-05-23 04:00:00|16085|15950|16040|16014|16085|16074|15598|15591|3145754
1653364800000|2022-05-24 04:00:00|15802|15683|15717|15673|15845|15838|15456|15451|4371147
1653451200000|2022-05-25 04:00:00|15682|15532|16022|15956|16192|16186|15608|15510|4412850
1653537600000|2022-05-26 04:00:00|16070|15883|16371|16134|16371|16366|15760|15750|4133359
1653624000000|2022-05-27 04:00:00|16100|16056|16523|16496|16523|16519|16030|16019|4449255
1653969600000|2022-05-31 04:00:00|16746|16695|16097|16070|16746|16695|15939|15931|8381027
1654056000000|2022-06-01 04:00:00|17870|17801|17611|17595|18442|18439|17439|17437|27986590
1654142400000|2022-06-02 04:00:00|17565|17491|18874|18835|19017|19010|17494|17470|13443543
1654228800000|2022-06-03 04:00:00|18619|18454|18510|18491|18970|18955|18395|18380|5489683
1654488000000|2022-06-06 04:00:00|18900|18726|18298|18275|19050|19026|18171|18165|3545443
1654574400000|2022-06-07 04:00:00|18200|18031|18732|18710|18861|18858|18183|18031|3642560
1654660800000|2022-06-08 04:00:00|18744|18562|18931|18869|19058|19053|18549|18527|3809338
1654747200000|2022-06-09 04:00:00|18920|18750|18786|18700|19268|19264|18666|18655|5273221
1654833600000|2022-06-10 04:00:00|18400|18177|17861|17839|18400|18383|17724|17718|4944500
1655092800000|2022-06-13 04:00:00|17164|17032|16679|16585|17276|17268|16506|16505|6377557
1655179200000|2022-06-14 04:00:00|16941|16824|16484|16446|16967|16946|16217|16213|4660412
1655265600000|2022-06-15 04:00:00|16735|16650|16894|16854|17150|17145|16470|16462|3478177
1655352000000|2022-06-16 04:00:00|16443|16331|16016|15973|16690|16680|15864|15862|4868919
1655438400000|2022-06-17 04:00:00|15857|15800|16336|16284|16630|16621|15848|15800|6579288
1655784000000|2022-06-21 04:00:00|16556|16503|16695|16668|16940|16934|16499|16485|3548114
1655870400000|2022-06-22 04:00:00|16524|16391|16834|16714|17050|17046|16437|16391|3481446
1655956800000|2022-06-23 04:00:00|16998|16807|17321|17262|17340|17336|16725|16701|4054531
1656043200000|2022-06-24 04:00:00|17783|17652|18670|18593|18670|18640|17675|17651|6850032
1656302400000|2022-06-27 04:00:00|18672|18551|18144|18123|18700|18653|18048|18041|3180654
1656388800000|2022-06-28 04:00:00|18052|18009|17179|17128|18236|18224|17145|17128|3973850
1656475200000|2022-06-29 04:00:00|17204|17131|17193|17000|17274|17266|16809|16804|2983206
1656561600000|2022-06-30 04:00:00|16750|16462|16523|16514|16750|16685|16113|16108|5256768
1656648000000|2022-07-01 04:00:00|16500|16407|16824|16805|16939|16899|16414|16397|2525438
1656993600000|2022-07-05 04:00:00|16680|16590|17236|17216|17244|17237|16467|16454|2265617
1657080000000|2022-07-06 04:00:00|17368|17300|17284|17261|17518|17500|17091|17080|2231003
1657166400000|2022-07-07 04:00:00|17536|17297|17701|17647|17701|17693|17320|17297|2203348
1657252800000|2022-07-08 04:00:00|17472|17375|17567|17543|17664|17661|17293|17275|1415861
1657512000000|2022-07-11 04:00:00|17435|17352|17444|17425|17633|17629|17128|17117|2060317
1657598400000|2022-07-12 04:00:00|17350|17212|16648|16626|17350|17328|16437|16432|4403138
1657684800000|2022-07-13 04:00:00|16300|16211|16356|16335|16592|16578|16122|16108|3787838
1657771200000|2022-07-14 04:00:00|16161|16055|16119|16084|16189|16166|15767|15761|3581913
1657857600000|2022-07-15 04:00:00|16372|16266|16742|16720|16764|16749|16233|16222|3152269
1658116800000|2022-07-18 04:00:00|16899|16853|16811|16611|17268|17263|16714|16611|2108802
1658203200000|2022-07-19 04:00:00|17117|17083|17380|17362|17413|17410|16781|16780|2371952
1658289600000|2022-07-20 04:00:00|17676|17458|18258|18236|18350|18349|17561|17431|3283936
1658376000000|2022-07-21 04:00:00|18209|18020|18546|18531|18554|18542|17996|17983|2190441
1658462400000|2022-07-22 04:00:00|18520|18463|18260|18236|18759|18751|18094|18088|2335355
1658721600000|2022-07-25 04:00:00|18290|18194|17739|17710|18312|18194|17509|17506|2806994
1658808000000|2022-07-26 04:00:00|17760|17606|17054|17023|17800|17700|16980|16974|2374559
1658894400000|2022-07-27 04:00:00|17488|17466|18046|18009|18231|18225|17438|17360|2752830
1658980800000|2022-07-28 04:00:00|18000|17709|18145|18113|18191|18185|17592|17586|2666838
1659067200000|2022-07-29 04:00:00|18275|18140|18455|18396|18455|18438|18026|18002|2362685
1659326400000|2022-08-01 04:00:00|18130|18062|18317|18277|18520|18516|17984|17968|2432752
1659412800000|2022-08-02 04:00:00|18200|18060|18412|18376|18517|18513|17945|17929|2519193
1659499200000|2022-08-03 04:00:00|18620|18500|18984|18899|19075|19067|18550|18500|3539515
1659585600000|2022-08-04 04:00:00|18856|18822|19141|19119|19159|19155|18734|18724|1910620
1659672000000|2022-08-05 04:00:00|18767|18740|19023|19003|19181|19176|18659|18616|2161061
1659931200000|2022-08-08 04:00:00|19200|19077|18987|18968|19446|19430|18908|18904|1685065
1660017600000|2022-08-09 04:00:00|18700|18625|18242|18212|18733|18705|17992|17982|3561842
1660104000000|2022-08-10 04:00:00|18995|18721|18881|18841|18995|18939|18625|18614|2332653
1660190400000|2022-08-11 04:00:00|19300|19195|18691|18666|19300|19210|18634|18630|2389567
1660276800000|2022-08-12 04:00:00|18746|18590|18998|18974|19000|18998|18553|18548|1938798
1660536000000|2022-08-15 04:00:00|18980|18827|19145|19073|19217|19211|18894|18827|1647062
1660622400000|2022-08-16 04:00:00|19041|18950|18971|18951|19088|19081|18638|18632|2106658
1660708800000|2022-08-17 04:00:00|18825|18735|18800|18782|18948|18937|18649|18645|1730151
1660795200000|2022-08-18 04:00:00|18815|18771|18804|18777|18884|18855|18662|18654|1558050
1660881600000|2022-08-19 04:00:00|18524|18500|18398|18355|18644|18504|18160|18155|2387028
1661140800000|2022-08-22 04:00:00|18076|18000|17720|17694|18076|18050|17606|17605|2940767
1661227200000|2022-08-23 04:00:00|17664|17534|17643|17530|17815|17807|17492|17488|3089680
1661313600000|2022-08-24 04:00:00|17728|17626|18062|18038|18123|18121|17612|17605|6005779
1661400000000|2022-08-25 04:00:00|16870|16817|17469|17403|17469|17412|16563|16555|17341008
1661486400000|2022-08-26 04:00:00|17423|17372|16530|16502|17640|17625|16464|16461|7558328
1661745600000|2022-08-29 04:00:00|16488|16376|16049|16005|16585|16578|16009|16005|5985613
1661832000000|2022-08-30 04:00:00|16215|16145|15979|15964|16388|16382|15839|15835|5294319
1661918400000|2022-08-31 04:00:00|16045|15905|15622|15602|16127|16115|15597|15596|5204154
1662004800000|2022-09-01 04:00:00|15499|15460|15361|15341|15540|15528|15089|15087|6753260
1662091200000|2022-09-02 04:00:00|15734|15589|15389|15360|15868|15864|15298|15295|4751114
1662436800000|2022-09-06 04:00:00|15416|15260|15194|15174|15450|15435|15085|15082|4152192
1662523200000|2022-09-07 04:00:00|15180|15084|15333|15318|15410|15406|15050|15046|3538318
1662609600000|2022-09-08 04:00:00|15243|15198|15701|15668|15705|15703|15184|15170|3892367
1662696000000|2022-09-09 04:00:00|15885|15808|16269|16251|16330|16329|15865|15808|3510460
1662955200000|2022-09-12 04:00:00|16395|16310|16572|16553|16572|16565|16274|16271|3673986
1663041600000|2022-09-13 04:00:00|15900|15822|15823|15771|16127|16125|15789|15771|3194479
1663128000000|2022-09-14 04:00:00|15890|15809|16031|16019|16166|16164|15806|15800|2911543
1663214400000|2022-09-15 04:00:00|15779|15674|15481|15423|15990|15980|15431|15423|3802145
1663300800000|2022-09-16 04:00:00|15266|15126|15153|15120|15266|15216|14957|14955|5276455
1663560000000|2022-09-19 04:00:00|15106|15070|15284|15270|15355|15349|15045|15030|2824912
1663646400000|2022-09-20 04:00:00|15144|15052|14985|14978|15165|15158|14888|14885|3439188
1663732800000|2022-09-21 04:00:00|15176|15020|14849|14701|15342|15329|14752|14701|3610123
1663819200000|2022-09-22 04:00:00|14976|14942|15012|15001|15287|15282|14917|14912|8939425
1663905600000|2022-09-23 04:00:00|14830|14763|14717|14698|14990|14976|14479|14478|5960296
1664164800000|2022-09-26 04:00:00|14700|14606|14645|14620|15125|15119|14536|14533|4465249
1664251200000|2022-09-27 04:00:00|14921|14801|14894|14886|15071|15059|14627|14622|4576230
1664337600000|2022-09-28 04:00:00|14672|14566|15032|15009|15088|15087|14639|14566|4937218
1664424000000|2022-09-29 04:00:00|14860|14769|14713|14686|14900|14892|14503|14500|5291974
1664510400000|2022-09-30 04:00:00|14650|14585|14399|14387|14876|14861|14377|14375|4452946
1664769600000|2022-10-03 04:00:00|14512|14450|14850|14684|14897|14895|14390|14388|3897961
1664856000000|2022-10-04 04:00:00|15150|15030|15594|15565|15744|15740|15150|15030|5225249
1664942400000|2022-10-05 04:00:00|15300|15191|15638|15620|15699|15696|15225|15190|2730260
1665028800000|2022-10-06 04:00:00|15600|15460|15553|15532|15837|15822|15448|15442|2288096
1665115200000|2022-10-07 04:00:00|15252|15178|15050|15014|15322|15314|14928|14926|3437009
1665374400000|2022-10-10 04:00:00|15102|15040|14568|14553|15107|15092|14464|14458|3159557
1665460800000|2022-10-11 04:00:00|14510|14424|14500|14025|14510|14497|13955|13951|4765377
1665547200000|2022-10-12 04:00:00|14250|14170|14242|14222|14347|14342|13959|13954|3527529
1665633600000|2022-10-13 04:00:00|13919|13785|14598|14537|14637|14632|13769|13757|4070578
1665720000000|2022-10-14 04:00:00|14748|14712|14250|14237|14787|14764|14201|14199|3386748
1665979200000|2022-10-17 04:00:00|14616|14531|14724|14684|14900|14900|14616|14531|3645971
1666065600000|2022-10-18 04:00:00|15678|15608|15381|15365|15900|15891|15194|15187|10721474
1666152000000|2022-10-19 04:00:00|15245|15141|15479|15280|15595|15585|15079|15061|4242369
1666238400000|2022-10-20 04:00:00|15561|15458|15749|15735|16133|16130|15475|15360|6104846
1666324800000|2022-10-21 04:00:00|15800|15660|15926|15919|15940|15927|15490|15476|2558672
1666584000000|2022-10-24 04:00:00|16198|16062|16068|16058|16239|16155|15849|15833|3697645
1666670400000|2022-10-25 04:00:00|16193|16173|16541|16524|16606|16602|16193|16075|3276180
1666756800000|2022-10-26 04:00:00|16029|15950|16003|15973|16414|16407|15870|15867|4362562
1666843200000|2022-10-27 04:00:00|16245|16158|15992|15968|16476|16464|15934|15932|2872872
1666929600000|2022-10-28 04:00:00|15975|15900|16301|16287|16310|16308|15820|15804|2869530
1667188800000|2022-10-31 04:00:00|16290|16120|16273|16253|16400|16395|16107|16093|2454962
1667275200000|2022-11-01 04:00:00|16548|16412|15989|15972|16574|16563|15966|15964|2537798
1667361600000|2022-11-02 04:00:00|16010|15950|15007|14992|16039|15954|14997|14992|4451220
1667448000000|2022-11-03 04:00:00|14924|14800|14645|14622|15054|15041|14614|14612|3698104
1667534400000|2022-11-04 04:00:00|14695|14604|13993|13968|14723|14691|13608|13603|9255980
1667797200000|2022-11-07 05:00:00|14091|14012|14471|14454|14495|14493|13887|13877|4342244
1667883600000|2022-11-08 05:00:00|14558|14501|14715|14703|15158|15154|14510|14501|4913359
1667970000000|2022-11-09 05:00:00|14590|14540|14217|14201|14655|14625|14196|14192|3473527
1668056400000|2022-11-10 05:00:00|15121|15016|15626|15607|15638|15635|15069|14973|5335261
1668142800000|2022-11-11 05:00:00|15689|15602|15794|15768|15995|15991|15558|15546|3948589
1668402000000|2022-11-14 05:00:00|15650|15575|15879|15868|16021|16015|15469|15460|3639249
1668488400000|2022-11-15 05:00:00|16369|16230|16216|16153|16538|16514|16080|16071|5015584
1668574800000|2022-11-16 05:00:00|16036|15950|15551|15490|16089|16044|15386|15382|4085621
1668661200000|2022-11-17 05:00:00|15020|14953|14984|14969|15179|15174|14835|14832|4222982
1668747600000|2022-11-18 05:00:00|15230|15167|14820|14802|15234|15214|14566|14560|4502863
1669006800000|2022-11-21 05:00:00|14648|14600|14498|14472|14740|14731|14340|14338|5163032
1669093200000|2022-11-22 05:00:00|14579|14467|14938|14896|14938|14937|14296|14290|4315084
1669179600000|2022-11-23 05:00:00|14799|14712|15234|15211|15297|15286|14762|14712|3578925
1669352400000|2022-11-25 05:00:00|15247|15128|15353|15329|15408|15403|15149|15089|1861663
1669611600000|2022-11-28 05:00:00|15299|15203|15375|15357|15538|15526|15225|15200|5444852
1669698000000|2022-11-29 05:00:00|15367|15273|15171|15164|15405|15399|15127|15121|4121203
1669784400000|2022-11-30 05:00:00|15199|15073|16017|15968|16025|15997|15032|15012|5811083
1669870800000|2022-12-01 05:00:00|14764|14736|14690|14670|14764|14750|14209|14206|25352605
1669957200000|2022-12-02 05:00:00|14467|14413|14470|14444|14521|14519|14279|14278|10670394
1670216400000|2022-12-05 05:00:00|14305|14270|13389|13385|14439|14428|13291|13288|15031948
1670302800000|2022-12-06 05:00:00|13321|13251|13330|13318|13457|13453|13093|13091|11955854
1670389200000|2022-12-07 05:00:00|13290|13207|13050|13041|13375|13365|13005|13001|8512419
1670475600000|2022-12-08 05:00:00|12865|12830|13027|13008|13147|13143|12707|12702|10299060
1670562000000|2022-12-09 05:00:00|12999|12926|13114|13112|13338|13335|12843|12832|6475697
1670821200000|2022-12-12 05:00:00|13135|13035|13310|13307|13409|13405|13110|13015|6997703
1670907600000|2022-12-13 05:00:00|13840|13710|13566|13563|13989|13983|13407|13404|7192716
1670994000000|2022-12-14 05:00:00|13586|13456|13472|13470|13727|13722|13329|13315|6347198
1671080400000|2022-12-15 05:00:00|13229|13124|13053|13049|13416|13408|12970|12967|7322204
1671166800000|2022-12-16 05:00:00|12942|12856|12821|12820|12991|12986|12690|12688|6794498
1671426000000|2022-12-19 05:00:00|12780|12755|12902|12899|12959|12955|12724|12711|5347499
1671512400000|2022-12-20 05:00:00|12780|12745|12855|12854|12999|12995|12726|12718|5521303
1671598800000|2022-12-21 05:00:00|12865|12772|13032|13030|13216|13215|12665|12659|6142901
1671685200000|2022-12-22 05:00:00|12887|12836|12926|12924|12955|12947|12635|12634|6700487
1671771600000|2022-12-23 05:00:00|12898|12810|12945|12944|12990|12984|12766|12756|3949935
1672117200000|2022-12-27 05:00:00|12880|12825|13070|13065|13177|13173|12769|12764|4906143
1672203600000|2022-12-28 05:00:00|12970|12921|12845|12844|13118|13112|12818|12816|3873270
1672290000000|2022-12-29 05:00:00|12992|12924|13255|13253|13296|13294|12952|12902|3676272
1672376400000|2022-12-30 05:00:00|13095|13012|13260|13259|13264|13261|13044|13012|3082780
1672722000000|2023-01-03 05:00:00|13539|13451|13477|13475|13699|13692|13304|13300|4365996
1672808400000|2023-01-04 05:00:00|14147|14056|13962|13959|14185|14178|13763|13760|9667010
1672894800000|2023-01-05 05:00:00|13838|13750|13634|13631|13867|13838|13425|13422|5509964
1672981200000|2023-01-06 05:00:00|13777|13700|14051|14048|14166|14164|13562|13550|5560126
1673240400000|2023-01-09 05:00:00|14304|14220|14710|14709|14921|14919|14299|14220|8747705
1673326800000|2023-01-10 05:00:00|14624|14560|14746|14745|14930|14926|14580|14560|4161910
1673413200000|2023-01-11 05:00:00|14529|14502|14486|14485|14706|14703|14356|14355|8345408
1673499600000|2023-01-12 05:00:00|14759|14715|14964|14942|14981|14980|14398|14386|5975181
1673586000000|2023-01-13 05:00:00|14663|14634|14958|14947|14997|14995|14615|14608|5293287
1673931600000|2023-01-17 05:00:00|14951|14915|14861|14842|15050|15049|14613|14609|5489971
1674018000000|2023-01-18 05:00:00|14932|14908|14547|14541|14964|14952|14532|14528|4999495
1674104400000|2023-01-19 05:00:00|14424|14391|14652|14642|14668|14666|14380|14370|4305791
1674190800000|2023-01-20 05:00:00|14518|14476|15127|15120|15155|15151|14491|14476|6071295
1674450000000|2023-01-23 05:00:00|15485|15450|15596|15550|15788|15787|15330|15320|14023496
1674536400000|2023-01-24 05:00:00|15585|15524|15486|15484|15837|15833|15475|15472|3792945
1674622800000|2023-01-25 05:00:00|15127|15085|15617|15609|15641|15638|14992|14980|5763259
1674709200000|2023-01-26 05:00:00|15870|15842|16545|16494|16545|16516|15817|15801|9545526
1674795600000|2023-01-27 05:00:00|16540|16510|16452|16443|16725|16723|16361|16360|6893243
1675054800000|2023-01-30 05:00:00|16426|16401|16480|16472|16646|16640|16352|16340|5186732
1675141200000|2023-01-31 05:00:00|16468|16426|16807|16784|16807|16800|16460|16426|3580458
1675227600000|2023-02-01 05:00:00|16797|16778|17189|17185|17310|17306|16714|16700|5855001
1675314000000|2023-02-02 05:00:00|17782|17745|17497|17411|17895|17870|17296|17290|7380030
1675400400000|2023-02-03 05:00:00|17069|17041|17109|17097|17512|17506|17013|17002|4046665
1675659600000|2023-02-06 05:00:00|16792|16779|16927|16890|17122|17114|16772|16740|2530477
1675746000000|2023-02-07 05:00:00|16798|16751|17142|17099|17175|17172|16670|16654|4049392
1675832400000|2023-02-08 05:00:00|17005|16987|16971|16962|17245|17242|16928|16920|4994489
1675918800000|2023-02-09 05:00:00|17324|17290|17380|17375|17539|17532|17203|17200|7684936
1676005200000|2023-02-10 05:00:00|16824|16799|16711|16700|16975|16966|16539|16532|6990950
1676264400000|2023-02-13 05:00:00|16830|16769|17117|17106|17118|17116|16699|16688|3696964
1676350800000|2023-02-14 05:00:00|16833|16768|17006|16981|17284|17265|16789|16768|5387656
1676437200000|2023-02-15 05:00:00|16927|16842|17118|17110|17164|17160|16826|16821|2822328
1676523600000|2023-02-16 05:00:00|16957|16859|16824|16801|17041|17036|16797|16795|4915899
1676610000000|2023-02-17 05:00:00|16537|16501|16526|16517|16724|16706|16276|16273|5437650
1676955600000|2023-02-21 05:00:00|16430|16373|16173|16158|16463|16453|16149|16147|2364868
1677042000000|2023-02-22 05:00:00|16374|16310|16353|16341|16500|16488|16231|16210|2690085
1677128400000|2023-02-23 05:00:00|16526|16501|16493|16328|16548|16534|16159|16155|2765093
1677214800000|2023-02-24 05:00:00|16113|16050|16236|16214|16239|16237|15966|15963|4123750
1677474000000|2023-02-27 05:00:00|16399|16370|16324|16314|16478|16473|16225|16220|3390381
1677560400000|2023-02-28 05:00:00|16311|16255|16363|16353|16445|16443|16156|16153|4265794
1677646800000|2023-03-01 05:00:00|16340|16282|16940|16722|16940|16796|16311|16282|7515889
1677733200000|2023-03-02 05:00:00|19350|19300|18699|18647|19350|19342|18525|18519|28127911
1677819600000|2023-03-03 05:00:00|18820|18749|18650|18633|18979|18968|18430|18429|8166031
1678078800000|2023-03-06 05:00:00|18530|18481|18395|18361|18899|18895|18363|18361|7468084
1678165200000|2023-03-07 05:00:00|18487|18371|18349|18320|18620|18612|18306|18303|5566742
1678251600000|2023-03-08 05:00:00|18344|18252|18301|18294|18490|18482|18183|18180|4443952
1678338000000|2023-03-09 05:00:00|18331|18291|17895|17862|18394|18380|17861|17858|4628032
1678424400000|2023-03-10 05:00:00|17900|17807|17340|17321|17942|17928|17172|17170|9063276
1678680000000|2023-03-13 04:00:00|17145|17028|17597|17548|17713|17709|17038|17012|5430470
1678766400000|2023-03-14 04:00:00|17999|17911|18277|18266|18531|18530|17940|17911|6226539
1678852800000|2023-03-15 04:00:00|17962|17840|18300|18294|18387|18381|17865|17811|4687279
1678939200000|2023-03-16 04:00:00|18358|18223|18722|18717|18765|18762|18306|18206|5419369
1679025600000|2023-03-17 04:00:00|18710|18600|18547|18377|18767|18759|18419|18377|4682404
1679284800000|2023-03-20 04:00:00|18521|18400|18540|18499|18554|18550|18266|18258|3153229
1679371200000|2023-03-21 04:00:00|18624|18571|18884|18875|18929|18927|18490|18487|4040213
1679457600000|2023-03-22 04:00:00|19000|18867|18651|18641|19147|19141|18643|18639|4007781
1679544000000|2023-03-23 04:00:00|18797|18647|18855|18639|19062|19056|18559|18555|5084513
1679630400000|2023-03-24 04:00:00|18676|18650|19029|18996|19032|19029|18660|18607|3805360
1679889600000|2023-03-27 04:00:00|18942|18827|19140|19122|19211|19210|18894|18815|4719905
1679976000000|2023-03-28 04:00:00|19126|19081|19231|19224|19285|19280|19122|19051|3239228
1680062400000|2023-03-29 04:00:00|19392|19288|19683|19653|19743|19741|19315|19288|5498150
1680148800000|2023-03-30 04:00:00|19800|19701|19673|19654|19820|19805|19554|19548|4021880
1680235200000|2023-03-31 04:00:00|19773|19662|19987|19972|19999|19999|19722|19662|3849993
1680494400000|2023-04-03 04:00:00|19901|19794|19666|19636|19901|19887|19555|19552|3239085
1680580800000|2023-04-04 04:00:00|19852|19705|19731|19698|19871|19866|19663|19661|2914886
1680667200000|2023-04-05 04:00:00|19868|19730|19642|19359|19869|19815|19375|19359|2397074
1680753600000|2023-04-06 04:00:00|19461|19341|19270|19251|19495|19400|18961|18960|3936155
1681099200000|2023-04-10 04:00:00|19139|19046|19152|19096|19260|19256|18941|18927|2922136
1681185600000|2023-04-11 04:00:00|18984|18927|18897|18883|19047|19038|18732|18729|2894276
1681272000000|2023-04-12 04:00:00|19074|19000|19062|19010|19192|19185|18954|18949|3090164
1681358400000|2023-04-13 04:00:00|19078|19001|19410|19403|19440|19437|19060|19000|2857853
1681444800000|2023-04-14 04:00:00|19260|19170|19475|19434|19520|19516|19123|19119|3355886
1681704000000|2023-04-17 04:00:00|19531|19420|19723|19691|19752|19742|19517|19420|3469752
1681790400000|2023-04-18 04:00:00|19900|19841|19864|19840|20018|20011|19710|19706|2934683
1681876800000|2023-04-19 04:00:00|19654|19572|19895|19891|19908|19906|19626|19565|2307348
1681963200000|2023-04-20 04:00:00|19797|19705|19762|19693|20010|20007|19685|19681|2167315
1682049600000|2023-04-21 04:00:00|19797|19644|19906|19888|19914|19911|19650|19630|2231125
1682308800000|2023-04-24 04:00:00|19900|19860|19498|19477|19900|19873|19409|19403|2892765
1682395200000|2023-04-25 04:00:00|19460|19350|19250|19000|19490|19399|19064|19000|2925896
1682481600000|2023-04-26 04:00:00|19364|19207|19158|19110|19440|19427|19059|19056|2257404
1682568000000|2023-04-27 04:00:00|19470|19373|19596|19584|19751|19749|19340|19322|2691305
1682654400000|2023-04-28 04:00:00|19717|19625|19884|19685|19884|19862|19536|19517|2066352
1682913600000|2023-05-01 04:00:00|19830|19738|19794|19762|19911|19903|19715|19711|1353914
1683000000000|2023-05-02 04:00:00|19806|19719|19395|19297|19848|19822|19295|19293|3697913
1683086400000|2023-05-03 04:00:00|19447|19378|19283|19251|19580|19564|19264|19251|2205369
1683172800000|2023-05-04 04:00:00|19200|19161|19249|19214|19465|19451|19079|19075|2440886
1683259200000|2023-05-05 04:00:00|19456|19300|19774|19744|19812|19810|19369|19300|2545689
1683518400000|2023-05-08 04:00:00|19899|19825|19803|19779|20050|20030|19612|19605|2146103
1683604800000|2023-05-09 04:00:00|19726|19622|20326|20056|20380|20376|19681|19622|4505650
1683691200000|2023-05-10 04:00:00|20500|20494|20497|20478|20630|20620|20308|20301|4075141
1683777600000|2023-05-11 04:00:00|20321|20200|20365|20326|20384|20379|19857|19852|3074392
1683864000000|2023-05-12 04:00:00|20400|20330|20188|20169|20428|20394|20017|20013|2982208
1684123200000|2023-05-15 04:00:00|20400|20360|20348|20320|20540|20533|20261|20245|2885123
1684209600000|2023-05-16 04:00:00|20222|20113|20488|20445|20571|20566|20184|20113|2668414
1684296000000|2023-05-17 04:00:00|20688|20611|20950|20886|20950|20947|20485|20474|3482958
1684382400000|2023-05-18 04:00:00|20972|20900|21349|21316|21389|21387|20935|20900|2892651
1684468800000|2023-05-19 04:00:00|21332|21290|21038|20990|21372|21314|20999|20990|2674656
1684728000000|2023-05-22 04:00:00|20917|20872|21038|21031|21282|21280|20909|20855|2243449
1684814400000|2023-05-23 04:00:00|20834|20729|20818|20512|20968|20943|20649|20512|2446737
1684900800000|2023-05-24 04:00:00|20670|20524|20920|20887|21025|21018|20571|20495|2916190
1684987200000|2023-05-25 04:00:00|21256|21202|20992|20981|21300|21214|20853|20834|3529462
1685073600000|2023-05-26 04:00:00|21313|21270|21549|21540|21615|21610|21280|21266|4173139
1685419200000|2023-05-30 04:00:00|21995|21913|21932|21868|22216|22205|21577|21570|6539091
1685505600000|2023-05-31 04:00:00|22000|21935|22410|22264|22500|22499|21707|21704|9121922
1685592000000|2023-06-01 04:00:00|20909|20820|21310|21290|21536|21535|20616|20606|14718156
1685678400000|2023-06-02 04:00:00|21357|21276|21310|21292|21614|21603|21047|21042|6954085
1685937600000|2023-06-05 04:00:00|21079|21038|21002|20974|21232|21230|20706|20702|5672531
1686024000000|2023-06-06 04:00:00|20897|20821|21296|21278|21340|21338|20841|20810|3908880
1686110400000|2023-06-07 04:00:00|21500|21401|20589|20568|21668|21658|20483|20478|5722606
1686196800000|2023-06-08 04:00:00|20572|20515|20958|20935|21039|21037|20489|20479|3366272
1686283200000|2023-06-09 04:00:00|21100|21046|21538|21506|21868|21865|21095|21046|4680037
1686542400000|2023-06-12 04:00:00|21638|21611|21373|21370|22039|22038|21218|21212|7434077
1686628800000|2023-06-13 04:00:00|21590|21504|20899|20898|21629|21605|20794|20790|6921882
1686715200000|2023-06-14 04:00:00|20825|20751|20944|20942|21172|21169|20507|20501|5544873
1686801600000|2023-06-15 04:00:00|20880|20746|21202|21197|21337|21330|20746|20737|4603767
1686888000000|2023-06-16 04:00:00|21436|21283|21179|21170|21436|21364|21061|21055|5415810
1687233600000|2023-06-20 04:00:00|20920|20830|21698|21697|21705|21704|20871|20830|5744744
1687320000000|2023-06-21 04:00:00|21675|21571|20958|20957|21793|21770|20812|20807|4442989
1687406400000|2023-06-22 04:00:00|21000|20820|21329|21328|21399|21393|20939|20820|3469597
1687492800000|2023-06-23 04:00:00|21129|20968|21016|21012|21129|21093|20810|20807|4876479
1687752000000|2023-06-26 04:00:00|20977|20879|20740|20739|21175|21169|20738|20735|2874363
1687838400000|2023-06-27 04:00:00|20832|20800|20883|20878|21049|21043|20756|20752|2247727
1687924800000|2023-06-28 04:00:00|20876|20821|21237|21215|21237|21219|20765|20752|2610192
1688011200000|2023-06-29 04:00:00|21191|21136|21055|21012|21272|21262|20975|20970|2229856
1688097600000|2023-06-30 04:00:00|21209|21130|21141|21082|21386|21383|21097|21082|3116806
1688356800000|2023-07-03 04:00:00|21090|21010|21176|21149|21198|21194|20993|20990|1377342
1688529600000|2023-07-05 04:00:00|21100|21021|21389|21377|21464|21459|21015|21002|3013050
1688616000000|2023-07-06 04:00:00|21157|21097|21016|21004|21262|21250|20787|20780|2272465
1688702400000|2023-07-07 04:00:00|21000|20907|20959|20900|21213|21206|20932|20900|1616513
1688961600000|2023-07-10 04:00:00|20981|20900|21336|21250|21336|21285|20837|20826|2148122
1689048000000|2023-07-11 04:00:00|22220|22200|22129|22109|22235|22224|21737|21719|6009176
1689134400000|2023-07-12 04:00:00|22249|22163|22776|22696|22810|22808|22168|22150|5370647
1689220800000|2023-07-13 04:00:00|22843|22756|23044|23006|23099|23094|22761|22750|3302959
1689307200000|2023-07-14 04:00:00|23000|22904|22979|22897|23230|23207|22818|22815|2459949
1689566400000|2023-07-17 04:00:00|22945|22851|22813|22782|23031|23018|22783|22780|2123212
1689652800000|2023-07-18 04:00:00|22799|22704|22782|22753|22966|22956|22556|22535|2865190
1689739200000|2023-07-19 04:00:00|23400|23360|23448|23417|23822|23821|23150|23117|5214055
1689825600000|2023-07-20 04:00:00|23113|23083|22824|22801|23357|23347|22737|22732|2905433
1689912000000|2023-07-21 04:00:00|23075|22955|22825|22791|23100|23068|22730|22726|1836347
1690171200000|2023-07-24 04:00:00|22839|22751|22568|22553|22895|22751|22357|22351|2394290
1690257600000|2023-07-25 04:00:00|22650|22542|22655|22588|22753|22749|22529|22516|1741731
1690344000000|2023-07-26 04:00:00|22470|22414|22563|22554|22756|22749|22323|22308|2184090
1690430400000|2023-07-27 04:00:00|22838|22801|22525|22516|23015|23005|22403|22400|2462763
1690516800000|2023-07-28 04:00:00|22617|22553|22569|22546|22737|22731|22405|22395|2319901
1690776000000|2023-07-31 04:00:00|22235|22200|22521|22492|22542|22536|22179|22175|3095680
1690862400000|2023-08-01 04:00:00|22500|22375|22440|22399|22500|22479|22167|22163|2356957
1690948800000|2023-08-02 04:00:00|22230|22129|22093|22026|22290|22280|21883|21875|2863104
1691035200000|2023-08-03 04:00:00|21750|21620|21559|21534|21826|21820|21462|21452|3275270
1691121600000|2023-08-04 04:00:00|21681|21584|21461|21439|21732|21724|21313|21307|2784129
1691380800000|2023-08-07 04:00:00|21600|21530|21615|21597|21695|21684|21444|21435|1789583
1691467200000|2023-08-08 04:00:00|21450|21340|21189|21148|21450|21401|21119|21112|2298920
1691553600000|2023-08-09 04:00:00|21250|21140|20603|20537|21250|21160|20497|20490|4455816
1691640000000|2023-08-10 04:00:00|20858|20750|20838|20782|21040|21033|20649|20640|1962846
1691726400000|2023-08-11 04:00:00|20700|20605|20977|20800|20977|20947|20556|20543|1598239
1691985600000|2023-08-14 04:00:00|20790|20740|21226|21182|21226|21209|20728|20696|1558925
1692072000000|2023-08-15 04:00:00|21138|20993|20891|20862|21237|21230|20787|20780|2006740
1692158400000|2023-08-16 04:00:00|20856|20779|20719|20693|20972|20964|20700|20693|1438450
1692244800000|2023-08-17 04:00:00|20774|20628|20505|20309|20774|20689|20340|20309|2238236
1692331200000|2023-08-18 04:00:00|20167|20067|20504|20469|20551|20543|20027|20020|2460475
1692590400000|2023-08-21 04:00:00|20624|20569|20920|20904|20945|20942|20423|20421|2178517
1692676800000|2023-08-22 04:00:00|20970|20901|20700|20667|21025|21005|20606|20600|1663896
1692763200000|2023-08-23 04:00:00|20805|20723|20916|20914|21100|21099|20724|20695|2197554
1692849600000|2023-08-24 04:00:00|21100|21061|20570|20530|21200|21192|20547|20530|2079076
1692936000000|2023-08-25 04:00:00|20659|20539|20978|20927|21086|21078|20551|20535|1604849
1693195200000|2023-08-28 04:00:00|21108|21011|21190|21161|21350|21327|20973|20960|2117442
1693281600000|2023-08-29 04:00:00|20738|20635|21221|21193|21249|21242|20671|20635|3413235
1693368000000|2023-08-30 04:00:00|21204|21163|21529|21509|21559|21558|20982|20943|4799672
1693454400000|2023-08-31 04:00:00|22844|22801|22174|22134|22880|22853|22122|22118|12943639
1693540800000|2023-09-01 04:00:00|22400|22319|22164|22140|22400|22391|22060|22052|3377975
1693886400000|2023-09-05 04:00:00|22000|21900|21872|21836|22041|22021|21789|21760|3447347
1693972800000|2023-09-06 04:00:00|22030|21917|22200|22128|22223|22220|21917|21770|2767734
1694059200000|2023-09-07 04:00:00|22002|21896|22269|22223|22277|22269|21946|21892|2211464
1694145600000|2023-09-08 04:00:00|22400|22253|22509|22466|22548|22542|22295|22253|2546481
1694404800000|2023-09-11 04:00:00|22620|22584|22552|22516|22690|22675|22284|22276|2535073
1694491200000|2023-09-12 04:00:00|22403|22300|22294|22100|22479|22463|22129|22100|2243900
1694577600000|2023-09-13 04:00:00|22150|22050|21897|21866|22200|22173|21831|21825|1953732
1694664000000|2023-09-14 04:00:00|22044|21920|21928|21853|22067|22052|21839|21833|1811828
1694750400000|2023-09-15 04:00:00|21930|21850|21464|21448|21933|21906|21350|21344|4095466
1695009600000|2023-09-18 04:00:00|21500|21415|21510|21491|21640|21631|21421|21415|1916416
1695096000000|2023-09-19 04:00:00|21500|21400|21700|21469|21700|21604|21232|21223|2149652
1695182400000|2023-09-20 04:00:00|21619|21461|21317|21288|21719|21708|21293|21288|1553800
1695268800000|2023-09-21 04:00:00|21000|20919|20911|20800|21200|21178|20809|20800|2929953
1695355200000|2023-09-22 04:00:00|20965|20815|20659|20622|20989|20964|20590|20584|2118636
1695614400000|2023-09-25 04:00:00|20545|20454|20644|20614|20653|20652|20393|20387|2436057
1695700800000|2023-09-26 04:00:00|20589|20430|20259|20230|20646|20643|20129|20126|2910880
1695787200000|2023-09-27 04:00:00|20376|20285|20380|20153|20397|20378|20099|20091|2176762
1695873600000|2023-09-28 04:00:00|20096|20031|20332|20312|20520|20511|19978|19951|2345611
1695960000000|2023-09-29 04:00:00|20553|20430|20289|20270|20779|20763|20213|20209|2188167
1696219200000|2023-10-02 04:00:00|20140|20068|20382|20357|20516|20505|20069|20040|2037815
1696305600000|2023-10-03 04:00:00|20338|20190|19996|19978|20371|20354|19748|19740|2719815
1696392000000|2023-10-04 04:00:00|20112|20021|20186|20167|20277|20268|19964|19951|1932866
1696478400000|2023-10-05 04:00:00|20215|20144|20248|19801|20248|20213|19855|19801|1772849
1696564800000|2023-10-06 04:00:00|20190|20014|20749|20720|20827|20825|20002|19980|2613138
1696824000000|2023-10-09 04:00:00|20585|20490|20734|20703|20833|20826|20487|20461|1518899
1696910400000|2023-10-10 04:00:00|20798|20732|20711|20670|20924|20910|20642|20624|2199438
1696996800000|2023-10-11 04:00:00|20737|20700|20685|20668|20922|20909|20444|20440|2087777
1697083200000|2023-10-12 04:00:00|20785|20712|20658|20508|20860|20852|20330|20326|1658570
1697169600000|2023-10-13 04:00:00|20545|20465|20474|20441|20725|20711|20325|20320|1773287
1697428800000|2023-10-16 04:00:00|20607|20500|20951|20717|20951|20946|20516|20465|1580720
1697515200000|2023-10-17 04:00:00|20680|20600|21000|20945|21197|21191|20626|20600|2212339
1697601600000|2023-10-18 04:00:00|20890|20831|20490|20470|20972|20956|20420|20416|1895263
1697688000000|2023-10-19 04:00:00|20698|20517|20851|20807|21096|21089|20554|20504|2785047
1697774400000|2023-10-20 04:00:00|20767|20710|20386|20353|20818|20799|20213|20202|2901128
1698033600000|2023-10-23 04:00:00|19993|19970|20219|20132|20365|20358|19785|19770|2735572
1698120000000|2023-10-24 04:00:00|20367|20307|20424|20410|20467|20463|20101|20092|2332845
1698206400000|2023-10-25 04:00:00|20382|20214|19716|19656|20382|20348|19547|19540|2545765
1698292800000|2023-10-26 04:00:00|19745|19698|19640|19618|19985|19954|19373|19362|2964274
1698379200000|2023-10-27 04:00:00|19771|19620|19670|19654|19834|19827|19551|19528|1674389
1698638400000|2023-10-30 04:00:00|19901|19857|19949|19917|20060|20056|19713|19692|1894406
1698724800000|2023-10-31 04:00:00|20082|19931|20104|20065|20196|20188|19870|19857|1663646
1698811200000|2023-11-01 04:00:00|20100|20070|20411|20378|20455|20445|20054|20036|1655740
1698897600000|2023-11-02 04:00:00|20676|20600|20825|20796|20827|20825|20608|20589|2437870
1698984000000|2023-11-03 04:00:00|21037|20933|20763|20727|21046|21008|20724|20717|1993976
1699246800000|2023-11-06 05:00:00|20833|20771|20850|20679|20850|20829|20470|20463|1933724
1699333200000|2023-11-07 05:00:00|20925|20849|21200|21171|21335|21330|20900|20753|3367565
1699419600000|2023-11-08 05:00:00|21289|21204|21177|21117|21289|21242|20969|20962|1747395
1699506000000|2023-11-09 05:00:00|21399|21332|21015|20985|21414|21355|20912|20902|2624748
1699592400000|2023-11-10 05:00:00|20978|20905|21379|21363|21430|21423|20890|20870|1940339
1699851600000|2023-11-13 05:00:00|21304|21200|21549|21491|21615|21611|21184|21170|1679435
1699938000000|2023-11-14 05:00:00|21945|21851|22122|22108|22127|22125|21808|21780|2607249
1700024400000|2023-11-15 05:00:00|22109|22066|21952|21934|22145|22128|21770|21762|2527231
1700110800000|2023-11-16 05:00:00|22000|21892|22167|22129|22278|22267|21899|21853|1874188
1700197200000|2023-11-17 05:00:00|22200|22107|22134|22110|22279|22275|22040|22006|1844706
1700456400000|2023-11-20 05:00:00|22207|22086|22526|22512|22610|22605|22193|22054|2308635
1700542800000|2023-11-21 05:00:00|22445|22401|22444|22425|22600|22595|22373|22350|1825158
1700629200000|2023-11-22 05:00:00|22432|22372|22401|22373|22576|22558|22321|22315|2099501
1700802000000|2023-11-24 05:00:00|22499|22400|22465|22439|22499|22448|22235|22212|1118675
1701061200000|2023-11-27 05:00:00|22600|22501|22476|22464|22625|22613|22430|22417|2533496
1701147600000|2023-11-28 05:00:00|22437|22300|22505|22470|22555|22548|22228|22222|2991458
1701234000000|2023-11-29 05:00:00|22870|22800|23043|23042|23150|23145|22736|22720|6190470
1701320400000|2023-11-30 05:00:00|24975|24900|25190|25157|25250|25244|24376|24365|15094246
1701406800000|2023-12-01 05:00:00|25000|24892|26026|25950|26344|26343|24984|24891|9743376
1701666000000|2023-12-04 05:00:00|25389|25271|25103|25043|25516|25501|24993|24985|6761720
1701752400000|2023-12-05 05:00:00|25025|24940|25117|25086|25168|25165|24867|24860|3310039
1701838800000|2023-12-06 05:00:00|25165|25110|24988|24846|25399|25392|24886|24846|2627184
1701925200000|2023-12-07 05:00:00|24933|24854|24904|24861|25074|25043|24693|24686|3364522
1702011600000|2023-12-08 05:00:00|24855|24767|25298|25070|25298|25207|24811|24767|2362374
1702270800000|2023-12-11 05:00:00|25000|24967|25226|25200|25356|25349|24997|24950|2251020
1702357200000|2023-12-12 05:00:00|25180|25130|25660|25641|25660|25652|25108|25100|3188782
1702443600000|2023-12-13 05:00:00|25772|25750|25753|25735|25916|25908|25524|25515|3458997
1702530000000|2023-12-14 05:00:00|25749|25657|25741|25701|25889|25864|25324|25314|3747412
1702616400000|2023-12-15 05:00:00|25508|25421|26235|26140|26235|26229|25500|25388|4700131
1702875600000|2023-12-18 05:00:00|26000|25914|26398|26338|26561|26558|25986|25914|3530896
1702962000000|2023-12-19 05:00:00|26600|26538|26455|26438|26670|26648|26378|26369|2444413
1703048400000|2023-12-20 05:00:00|26190|26090|26431|26001|26495|26490|26012|26001|2436225
1703134800000|2023-12-21 05:00:00|26509|26470|26742|26710|26838|26821|26431|26408|2814051
1703221200000|2023-12-22 05:00:00|26800|26713|26668|26612|26815|26810|26534|26525|1434634
1703566800000|2023-12-26 05:00:00|26587|26510|26624|26602|26654|26649|26462|26460|1602572
1703653200000|2023-12-27 05:00:00|26612|26551|26699|26665|26717|26688|26549|26532|1158527
1703739600000|2023-12-28 05:00:00|26700|26601|26586|26533|26700|26690|26531|26520|1367706
1703826000000|2023-12-29 05:00:00|26575|26432|26334|26316|26600|26558|26267|26257|1769672
1704171600000|2024-01-02 05:00:00|26124|26006|25637|25612|26124|26054|25379|25365|2366706
1704258000000|2024-01-03 05:00:00|25370|25280|25218|25130|25420|25409|25178|25130|2548569
1704344400000|2024-01-04 05:00:00|25190|25111|25135|25111|25268|25261|24986|24982|2028516
1704430800000|2024-01-05 05:00:00|25196|25101|25136|25089|25400|25381|25021|25013|1611945
1704690000000|2024-01-08 05:00:00|25246|25156|26112|26087|26157|26154|25185|25132|3532625
1704776400000|2024-01-09 05:00:00|26016|25944|26147|26118|26394|26391|25875|25846|2525931
1704862800000|2024-01-10 05:00:00|26395|26305|26456|26395|26649|26642|26279|26273|2988545
1704949200000|2024-01-11 05:00:00|26851|26800|27156|27049|27296|27295|26510|26504|5411212
1705035600000|2024-01-12 05:00:00|27169|27106|27400|27175|27525|27508|27113|27105|2403454
1705381200000|2024-01-16 05:00:00|27011|26918|26906|26905|27170|27153|26784|26771|2950742
1705467600000|2024-01-17 05:00:00|26921|26656|27189|27106|27191|27189|26416|26405|2466364
1705554000000|2024-01-18 05:00:00|27350|27230|27465|27425|27569|27561|27225|27200|2506330
1705640400000|2024-01-19 05:00:00|27761|27604|28117|28083|28173|28170|27559|27552|3990750
1705899600000|2024-01-22 05:00:00|28384|28300|28049|28032|28581|28569|28018|28017|3276579
1705986000000|2024-01-23 05:00:00|28099|28055|27691|27665|28177|28167|27577|27570|3896493
1706072400000|2024-01-24 05:00:00|28000|27958|27704|27648|28097|28087|27673|27648|3918022
1706158800000|2024-01-25 05:00:00|27900|27753|27919|27918|27989|27981|27690|27686|2357238
1706245200000|2024-01-26 05:00:00|27980|27901|28013|27979|28338|28331|27874|27860|2493526
1706504400000|2024-01-29 05:00:00|28193|28060|28813|28775|28816|28812|28143|28060|3170127
1706590800000|2024-01-30 05:00:00|28780|28671|28782|28748|28929|28916|28657|28644|2837401
1706677200000|2024-01-31 05:00:00|28362|28311|28110|28084|28575|28559|28089|28072|2121526
1706763600000|2024-02-01 05:00:00|28257|28151|28405|28249|28509|28503|28139|28125|1480886
1706850000000|2024-02-02 05:00:00|28595|28350|28582|28530|28821|28815|28331|28309|1827458
1707109200000|2024-02-05 05:00:00|28700|28494|28823|28801|28908|28904|28149|28129|2328180
1707195600000|2024-02-06 05:00:00|28800|28645|28596|28566|28864|28849|28194|28186|2464508
1707282000000|2024-02-07 05:00:00|28788|28545|28898|28876|28982|28980|28527|28510|1822650
1707368400000|2024-02-08 05:00:00|29059|28930|29222|29188|29316|29308|28905|28884|1903591
1707454800000|2024-02-09 05:00:00|29360|29293|29137|29119|29530|29519|29107|29103|2434924
1707714000000|2024-02-12 05:00:00|29138|29024|28891|28598|29198|29064|28701|28598|1966828
1707800400000|2024-02-13 05:00:00|28149|28060|28130|28114|28348|28337|27668|27641|2690821
1707886800000|2024-02-14 05:00:00|28625|28460|28925|28897|28950|28945|28493|28460|1980033
1707973200000|2024-02-15 05:00:00|29199|29036|29211|29173|29211|29199|28806|28800|1439415
1708059600000|2024-02-16 05:00:00|29300|29100|28993|28950|29300|29203|28786|28758|2192905
1708405200000|2024-02-20 05:00:00|28980|28881|28660|28621|29092|29067|28420|28413|2063350
1708491600000|2024-02-21 05:00:00|28145|27961|28373|28328|28373|28356|27839|27825|2035457
1708578000000|2024-02-22 05:00:00|29231|29179|29372|29338|29464|29461|29144|28925|2657033
1708664400000|2024-02-23 05:00:00|29799|29675|29286|29252|29799|29752|29113|29101|2365958
1708923600000|2024-02-26 05:00:00|29663|29501|30109|29950|30388|30381|29533|29500|5155668
1709010000000|2024-02-27 05:00:00|30175|30112|29965|29933|30175|30149|29667|29654|3344983
1709096400000|2024-02-28 05:00:00|29999|29906|30100|29906|30100|30084|29666|29652|5672791
1709182800000|2024-02-29 05:00:00|30195|30069|30914|30851|31055|31052|29482|29471|12715776
1709269200000|2024-03-01 05:00:00|30800|30662|31744|31511|31876|31869|30700|30650|5671456
1709528400000|2024-03-04 05:00:00|31530|31348|31473|31444|31773|31757|31366|31348|5480006
1709614800000|2024-03-05 05:00:00|31200|31050|29889|29856|31260|31228|29614|29605|4845782
1709701200000|2024-03-06 05:00:00|30545|30424|30395|30357|30600|30581|30275|30265|4416241
1709787600000|2024-03-07 05:00:00|30626|30569|30397|30140|30677|30657|30183|30140|2828140
1709874000000|2024-03-08 05:00:00|30247|30106|30555|30440|30888|30881|30228|30106|2911000
1710129600000|2024-03-11 04:00:00|30265|30190|30618|30600|30764|30755|30038|30025|2307864
1710216000000|2024-03-12 04:00:00|30700|30601|30676|30629|30926|30887|30395|30384|2395412
1710302400000|2024-03-13 04:00:00|30610|30381|30505|30456|30774|30766|30342|30309|2193238
1710388800000|2024-03-14 04:00:00|30500|30419|30366|30327|30949|30939|30201|30196|2277865
1710475200000|2024-03-15 04:00:00|29836|29717|29548|29356|30080|29972|29379|29356|4573535
1710734400000|2024-03-18 04:00:00|29999|29959|30070|30030|30098|30095|29611|29600|2255635
1710820800000|2024-03-19 04:00:00|29819|29800|30165|30150|30180|30176|29670|29660|1397421
1710907200000|2024-03-20 04:00:00|30240|30134|30627|30592|30703|30700|30086|30060|2121263
1710993600000|2024-03-21 04:00:00|30800|30711|30860|30714|31185|31175|30645|30634|2681212
1711080000000|2024-03-22 04:00:00|30991|30790|30774|30724|31028|31008|30670|30658|1842335
1711339200000|2024-03-25 04:00:00|30422|30254|30616|30588|30772|30771|30260|30251|2191314
1711425600000|2024-03-26 04:00:00|30750|30684|30609|30321|30800|30793|30501|30321|2075518
1711512000000|2024-03-27 04:00:00|30775|30729|30170|30140|30945|30914|29867|29863|2041195
1711598400000|2024-03-28 04:00:00|30100|29977|30145|29895|30288|30271|29992|29895|2381481
1711944000000|2024-04-01 04:00:00|30225|30035|30245|30178|30361|30340|30003|29997|1573938
1712030400000|2024-04-02 04:00:00|29819|29751|30441|30364|30448|30440|29499|29479|2579393
1712116800000|2024-04-03 04:00:00|30451|30282|30502|30426|30722|30715|30320|30282|1342478
1712203200000|2024-04-04 04:00:00|30829|30776|29437|29395|31150|31121|29224|29210|5127059
1712289600000|2024-04-05 04:00:00|29464|29257|30208|30164|30350|30336|29342|29252|2273749
1712548800000|2024-04-08 04:00:00|30183|30091|30205|30170|30357|30344|29974|29950|1352681
1712635200000|2024-04-09 04:00:00|30507|30274|30304|30228|30579|30553|29941|29925|1518152
1712721600000|2024-04-10 04:00:00|29916|29800|29986|29935|30099|30089|29819|29800|1624949
1712808000000|2024-04-11 04:00:00|30048|29867|29917|29883|30139|30091|29644|29635|1480642
1712894400000|2024-04-12 04:00:00|29770|29651|29447|29420|29797|29785|29396|29392|1928853
1713153600000|2024-04-15 04:00:00|28319|28223|27281|27269|28655|28632|27170|27160|11108004
1713240000000|2024-04-16 04:00:00|27523|27349|27766|27719|28064|28039|27254|27243|4084585
1713326400000|2024-04-17 04:00:00|27940|27703|27681|27569|27941|27892|27489|27466|2288432
1713412800000|2024-04-18 04:00:00|27700|27600|27215|27158|27738|27633|26981|26975|2662322
1713499200000|2024-04-19 04:00:00|27255|27198|27050|27029|27320|27312|26878|26867|2291827
1713758400000|2024-04-22 04:00:00|28038|27930|27402|27380|28038|27944|26965|26955|3228573
1713844800000|2024-04-23 04:00:00|27540|27331|27684|27651|27684|27669|27048|27028|3817253
1713931200000|2024-04-24 04:00:00|27856|27734|27657|27491|27894|27890|27428|27410|2106718
1714017600000|2024-04-25 04:00:00|27297|27110|27320|27279|27365|27351|26936|26918|2580368
1714104000000|2024-04-26 04:00:00|27550|27451|27424|27412|27700|27685|27349|27341|1870608
1714363200000|2024-04-29 04:00:00|27573|27479|27593|27565|27734|27692|27334|27320|1805928
1714449600000|2024-04-30 04:00:00|27495|27359|26916|26800|27495|27390|26839|26800|2616761
1714536000000|2024-05-01 04:00:00|26985|26875|26869|26868|27410|27394|26666|26654|2106608
1714622400000|2024-05-02 04:00:00|27239|26995|27226|27209|27311|27299|26797|26785|1937564
1714708800000|2024-05-03 04:00:00|27700|27542|27467|27295|27750|27713|27348|27295|2047587
1714968000000|2024-05-06 04:00:00|27682|27529|27574|27515|27729|27703|27409|27404|1828712
1715054400000|2024-05-07 04:00:00|27655|27504|27723|27690|27893|27883|27417|27400|1626231
1715140800000|2024-05-08 04:00:00|27650|27550|28000|27747|28000|27985|27594|27550|1526581
1715227200000|2024-05-09 04:00:00|27300|27106|27524|27508|27540|27535|27217|27106|2404989
1715313600000|2024-05-10 04:00:00|27612|27551|27778|27430|27973|27951|27500|27430|1394414
1715572800000|2024-05-13 04:00:00|27925|27723|27800|27560|27925|27766|27559|27517|1340549
1715659200000|2024-05-14 04:00:00|27750|27655|27695|27594|27892|27879|27510|27500|1410724
1715745600000|2024-05-15 04:00:00|28050|27932|28788|28725|28788|28779|28000|27932|3115243
1715832000000|2024-05-16 04:00:00|29090|28926|28478|28454|29139|28978|28464|28454|1588538
1715918400000|2024-05-17 04:00:00|28813|28533|28570|28524|28813|28724|28439|28420|1720581
1716177600000|2024-05-20 04:00:00|28649|28600|28729|28695|28777|28769|28542|28508|1011783
1716264000000|2024-05-21 04:00:00|28748|28650|28390|28359|28755|28716|28339|28329|1457022
1716350400000|2024-05-22 04:00:00|28374|28285|28547|28235|28710|28701|28284|28235|1804424
1716436800000|2024-05-23 04:00:00|28710|28602|27892|27679|28710|28682|27752|27679|2604829
1716523200000|2024-05-24 04:00:00|27192|27079|27257|27198|27500|27495|26866|26851|5070975
1716868800000|2024-05-28 04:00:00|27349|27286|26995|26971|27378|27300|26721|26716|5596633
1716955200000|2024-05-29 04:00:00|26849|26724|27230|27209|27295|27278|26789|26724|4735917
1717041600000|2024-05-30 04:00:00|22352|22322|21825|21510|22509|22500|21201|21200|50424650
1717128000000|2024-05-31 04:00:00|21919|21875|23444|23443|23462|23461|21613|21605|26051386
1717387200000|2024-06-03 04:00:00|23475|23430|23663|23646|24099|24089|23029|23021|11510699
1717473600000|2024-06-04 04:00:00|23600|23490|23508|23468|24059|24054|23226|23215|7600798
1717560000000|2024-06-05 04:00:00|23661|23572|23691|23647|23696|23691|23161|23150|6530176
1717646400000|2024-06-06 04:00:00|23988|23900|24286|24262|24675|24671|23988|23900|7288346
1717732800000|2024-06-07 04:00:00|24300|24210|24183|24170|24395|24390|24038|24025|3399631
1717992000000|2024-06-10 04:00:00|24193|24133|24197|24169|24369|24364|24047|24042|3726348
1718078400000|2024-06-11 04:00:00|24184|24095|24126|24050|24378|24374|23635|23626|4496881
1718164800000|2024-06-12 04:00:00|24194|24023|23585|23556|24237|24207|23493|23483|6261440
1718251200000|2024-06-13 04:00:00|23635|23510|22931|22870|23665|23550|22871|22866|8043940
1718337600000|2024-06-14 04:00:00|22945|22852|23210|23134|23515|23509|22933|22852|5066303
1718596800000|2024-06-17 04:00:00|23099|23005|23060|23031|23187|23169|22782|22775|5947348
1718683200000|2024-06-18 04:00:00|23092|23009|23200|23079|23231|23227|22928|22917|4317585
1718856000000|2024-06-20 04:00:00|23298|23186|24197|24181|24379|24376|23296|23161|9622188
1718942400000|2024-06-21 04:00:00|24160|24020|24510|24464|24538|24536|24022|24019|7077563
1719201600000|2024-06-24 04:00:00|24400|24210|24008|23980|24443|24429|23984|23980|3917587
1719288000000|2024-06-25 04:00:00|24185|24076|24198|24060|24320|24296|23993|23984|3147083
1719374400000|2024-06-26 04:00:00|24281|24018|24317|24286|24364|24360|24010|23990|2397364
1719460800000|2024-06-27 04:00:00|24500|24445|25385|25289|25860|25857|24498|24350|8332119
1719547200000|2024-06-28 04:00:00|25391|25350|25747|25621|26025|26010|25347|25313|5903753
1719806400000|2024-07-01 04:00:00|25891|25800|25625|25598|25950|25932|25453|25452|3378511
1719892800000|2024-07-02 04:00:00|25557|25455|25735|25562|25789|25767|25406|25400|2936022
1719979200000|2024-07-03 04:00:00|25804|25683|26090|26044|26122|26120|25700|25637|2845564
1720152000000|2024-07-05 04:00:00|26300|26200|26392|26194|26589|26564|26163|26100|3541030
1720411200000|2024-07-08 04:00:00|26231|26100|25850|25718|26289|26267|25719|25718|3664201
1720497600000|2024-07-09 04:00:00|25737|25602|25278|25223|25737|25662|25116|25109|3886240
1720584000000|2024-07-10 04:00:00|25194|25076|25292|25060|25480|25460|24617|24610|5303510
1720670400000|2024-07-11 04:00:00|25287|25164|25133|25100|25545|25537|25094|25088|2897011
1720756800000|2024-07-12 04:00:00|25201|25126|25427|25399|25534|25527|24975|24965|2637648
1721016000000|2024-07-15 04:00:00|25626|25509|25314|25283|25653|25625|25213|25212|2530400
1721102400000|2024-07-16 04:00:00|25451|25374|25652|25500|25678|25676|25283|25264|2439414
1721188800000|2024-07-17 04:00:00|25433|25311|25146|24967|25571|25502|24971|24960|3336814
1721275200000|2024-07-18 04:00:00|25307|25200|24744|24713|25307|25232|24576|24566|3244249
1721361600000|2024-07-19 04:00:00|24865|24811|24813|24621|24939|24878|24525|24502|2729761
1721620800000|2024-07-22 04:00:00|24954|24782|25422|25402|25561|25557|24835|24780|3258544
1721707200000|2024-07-23 04:00:00|25675|25535|25629|25604|25733|25712|25395|25369|2264002
1721793600000|2024-07-24 04:00:00|25419|25268|24997|24975|25600|25571|24893|24888|2534759
1721880000000|2024-07-25 04:00:00|25500|25313|25828|25570|26412|26405|25183|25167|4578081
1721966400000|2024-07-26 04:00:00|25885|25754|26287|26261|26450|26433|25750|25700|3752797
1722225600000|2024-07-29 04:00:00|26410|26221|25875|25859|26625|26594|25856|25855|2676114
1722312000000|2024-07-30 04:00:00|25999|25852|25797|25724|26087|26053|25522|25511|1814619
1722398400000|2024-07-31 04:00:00|25734|25509|25892|25868|26192|26183|25600|25509|2454882
1722484800000|2024-08-01 04:00:00|26000|25950|25315|25292|26345|26306|24979|24967|2968022
1722571200000|2024-08-02 04:00:00|24800|24691|24434|24373|24836|24773|24123|24111|3645878
1722830400000|2024-08-05 04:00:00|23595|23232|23947|23881|24191|24173|23233|23200|3712456
1722916800000|2024-08-06 04:00:00|24146|23991|23902|23725|24395|24343|23812|23725|3004754
1723003200000|2024-08-07 04:00:00|24344|24100|24118|23982|24668|24640|23970|23963|2126248
1723089600000|2024-08-08 04:00:00|24385|24245|24946|24910|24946|24938|24340|24245|2462624
1723176000000|2024-08-09 04:00:00|24981|24847|25307|25231|25307|25284|24870|24809|1481899
1723435200000|2024-08-12 04:00:00|25384|25202|25162|25100|25409|25405|24922|24901|1370019
1723521600000|2024-08-13 04:00:00|25320|25247|25469|25453|25587|25567|25300|25200|2134452
1723608000000|2024-08-14 04:00:00|25598|25416|25539|25513|25777|25752|25392|25376|2707206
1723694400000|2024-08-15 04:00:00|25825|25700|26300|26205|26300|26278|25635|25616|2945698
1723780800000|2024-08-16 04:00:00|26226|26125|26302|26288|26363|26353|26020|25968|1592665
1724040000000|2024-08-19 04:00:00|26353|26225|26543|26525|26543|26531|26184|26161|2331694
1724126400000|2024-08-20 04:00:00|26527|26430|26255|26000|26570|26543|26103|26000|2812690
1724212800000|2024-08-21 04:00:00|26191|26009|26164|26083|26220|26210|25925|25916|2694826
1724299200000|2024-08-22 04:00:00|26165|26039|25986|25783|26341|26320|25732|25724|2804924
1724385600000|2024-08-23 04:00:00|26217|26043|26411|26389|26568|26555|26074|26043|2622648
1724644800000|2024-08-26 04:00:00|26426|26315|26545|26522|26730|26726|26368|26300|2048724
1724731200000|2024-08-27 04:00:00|26077|25965|26453|26395|26453|26444|25992|25965|3003097
1724817600000|2024-08-28 04:00:00|26220|26093|25916|25886|26520|26492|25741|25730|5999221
1724904000000|2024-08-29 04:00:00|27151|27060|25877|25634|27195|27191|25628|25624|10251369
1724990400000|2024-08-30 04:00:00|25744|25651|25297|25281|25931|25898|25101|25100|5130667
1725336000000|2024-09-03 04:00:00|25358|25240|24831|24801|25384|25355|24671|24661|3292998
1725422400000|2024-09-04 04:00:00|24688|24630|24915|24627|24954|24948|24529|24501|2246296
1725508800000|2024-09-05 04:00:00|24750|24578|24652|24592|24850|24838|24503|24497|2025734
1725595200000|2024-09-06 04:00:00|24797|24651|24402|24393|25000|24961|24152|24144|3067369
1725854400000|2024-09-09 04:00:00|24729|24561|24586|24564|24943|24928|24485|24469|2332718
1725940800000|2024-09-10 04:00:00|24760|24675|24612|24611|24760|24708|24341|24330|1731281
1726027200000|2024-09-11 04:00:00|24442|24410|25020|24830|25020|25001|24208|24200|2664031
1726113600000|2024-09-12 04:00:00|25190|25115|25400|25217|25415|25405|24970|24957|2372269
1726200000000|2024-09-13 04:00:00|25337|25130|25516|25452|25686|25680|25278|25125|2635708
1726459200000|2024-09-16 04:00:00|25624|25451|25698|25664|25787|25772|25519|25451|2616327
1726545600000|2024-09-17 04:00:00|25910|25820|25536|25487|25948|25921|25479|25474|2850987
1726632000000|2024-09-18 04:00:00|25695|25545|25246|25230|25695|25590|25098|25090|2582352
1726718400000|2024-09-19 04:00:00|26071|25840|26676|26579|26960|26952|25810|25720|6953608
1726804800000|2024-09-20 04:00:00|26677|26500|26695|26553|27032|27013|26140|26130|4670571
1727064000000|2024-09-23 04:00:00|26745|26683|26536|26363|26842|26794|26227|26222|3385152
1727150400000|2024-09-24 04:00:00|27011|26952|27100|26889|27250|27221|26641|26622|4223552
1727236800000|2024-09-25 04:00:00|27059|26995|27521|27240|27707|27702|26988|26926|4927042
1727323200000|2024-09-26 04:00:00|27725|27621|27700|27300|27879|27797|27277|27265|3091767
1727409600000|2024-09-27 04:00:00|27722|27609|27700|27593|27788|27775|27516|27500|2410277
1727668800000|2024-09-30 04:00:00|27460|27356|27480|27333|27595|27570|26917|26901|2605793
1727755200000|2024-10-01 04:00:00|27407|27284|27096|27087|27494|27446|26972|26964|1941983
1727841600000|2024-10-02 04:00:00|27398|27340|27963|27928|28200|28190|27128|27085|3836968
1727928000000|2024-10-03 04:00:00|27920|27813|28125|28054|28127|28109|27779|27759|1843359
1728014400000|2024-10-04 04:00:00|28492|28230|28764|28573|28789|28787|28150|28134|3518619
1728273600000|2024-10-07 04:00:00|28729|28629|28600|28287|28817|28799|28339|28287|2723040
1728360000000|2024-10-08 04:00:00|28618|28525|29173|29146|29264|29261|28431|28409|2934264
1728446400000|2024-10-09 04:00:00|29149|28972|28813|28777|29161|29156|28714|28708|2581848
1728532800000|2024-10-10 04:00:00|28865|28750|29020|29000|29020|29018|28499|28462|1979244
1728619200000|2024-10-11 04:00:00|28978|28907|28817|28784|29048|28995|28640|28626|1668609
1728878400000|2024-10-14 04:00:00|28992|28959|29300|29051|29320|29242|28833|28810|1752474
1728964800000|2024-10-15 04:00:00|29355|29173|28860|28828|29391|29335|28808|28800|1907059
1729051200000|2024-10-16 04:00:00|28809|28700|29089|29064|29093|29091|28450|28418|1598778
1729137600000|2024-10-17 04:00:00|29244|29135|29137|29094|29357|29308|29017|29000|1467640
1729224000000|2024-10-18 04:00:00|29242|29145|29320|29292|29479|29470|29027|29012|1551549
1729483200000|2024-10-21 04:00:00|28906|28804|29147|29113|29294|29280|28833|28800|1241475
1729569600000|2024-10-22 04:00:00|29057|28874|28848|28794|29200|29187|28771|28762|1364361
1729656000000|2024-10-23 04:00:00|28778|28651|28443|28426|28848|28816|28265|28260|1721479
1729742400000|2024-10-24 04:00:00|28616|28513|28691|28615|28891|28873|28532|28463|1522296
1729828800000|2024-10-25 04:00:00|29085|28905|29070|29011|29440|29428|28890|28876|1948153
1730088000000|2024-10-28 04:00:00|29398|29249|29390|29364|29613|29596|29280|29249|2008997
1730174400000|2024-10-29 04:00:00|29434|29300|29908|29874|30060|30049|29290|29265|2454435
1730260800000|2024-10-30 04:00:00|29863|29649|29681|29636|29964|29945|29637|29632|1426764
1730347200000|2024-10-31 04:00:00|29388|29200|29151|29056|29620|29600|28956|28955|1922192
1730433600000|2024-11-01 04:00:00|29253|29000|29489|29458|29700|29691|29044|29000|1801610
1730696400000|2024-11-04 05:00:00|29911|29660|29833|29798|30018|30009|29315|29290|2132912
1730782800000|2024-11-05 05:00:00|29779|29500|29753|29738|29886|29853|29477|29472|1701173
1730869200000|2024-11-06 05:00:00|30606|30399|30691|30673|30856|30835|30365|30266|3163197
1730955600000|2024-11-07 05:00:00|30800|30619|31100|30898|31224|31213|30655|30600|2597346
1731042000000|2024-11-08 05:00:00|31089|30870|32212|32175|32298|32273|31010|30870|5549730
1731301200000|2024-11-11 05:00:00|32600|32525|34230|34152|34488|34476|32589|32525|8588992
1731387600000|2024-11-12 05:00:00|33929|33849|34126|34092|34900|34873|33929|33849|4492835
1731474000000|2024-11-13 05:00:00|34497|34129|34282|34020|34827|34819|33887|33877|4349768
1731560400000|2024-11-14 05:00:00|34263|34109|33184|33153|34639|34558|33082|33081|4226357
1731646800000|2024-11-15 05:00:00|32900|32601|32591|32421|33034|33000|32440|32413|4057337
1731906000000|2024-11-18 05:00:00|32700|32640|32225|32193|32743|32644|32029|32020|2530387
1731992400000|2024-11-19 05:00:00|31976|31813|32463|32235|32478|32458|31676|31600|3033846
1732078800000|2024-11-20 05:00:00|32682|32543|32583|32550|32745|32720|32223|32201|1804029
1732165200000|2024-11-21 05:00:00|33348|33125|33730|33500|34300|34283|32884|32853|4582731
1732251600000|2024-11-22 05:00:00|33995|33800|34240|34184|34282|34275|33600|33575|2931462
1732510800000|2024-11-25 05:00:00|34700|34380|33943|33893|34785|34752|33833|33809|2682986
1732597200000|2024-11-26 05:00:00|34250|34032|34434|34230|34434|34358|33932|33911|2621774
1732683600000|2024-11-27 05:00:00|33898|33551|33026|32986|33906|33725|32902|32886|4277372
1732856400000|2024-11-29 05:00:00|32997|32804|33096|33024|33202|33181|32819|32630|1709751
1733115600000|2024-12-02 05:00:00|33245|33100|33118|33074|33458|33428|33047|33042|2966272
1733202000000|2024-12-03 05:00:00|32913|32606|33206|33119|33285|33271|32422|32346|5489941
1733288400000|2024-12-04 05:00:00|36728|36600|36915|36774|36915|36880|35681|35665|16115383
1733374800000|2024-12-05 05:00:00|36124|36013|36328|36103|36550|36511|35681|35667|6528440
1733461200000|2024-12-06 05:00:00|36500|36200|36203|36182|36720|36682|36127|36104|2997572
1733720400000|2024-12-09 05:00:00|36188|36011|35183|35142|36188|36167|35089|35075|3280611
1733806800000|2024-12-10 05:00:00|35180|35101|34904|34854|35600|35528|34745|34737|2996880
1733893200000|2024-12-11 05:00:00|35441|35263|35522|35453|36023|36012|35216|35160|3651518
1733979600000|2024-12-12 05:00:00|35558|35445|35925|35585|36000|35985|35353|35222|2923157
1734066000000|2024-12-13 05:00:00|36400|36135|36000|35200|36480|36471|35266|35200|3046375
1734325200000|2024-12-16 05:00:00|35291|35056|35766|35712|35823|35804|35109|35056|2755079
1734411600000|2024-12-17 05:00:00|35674|35500|35135|35050|35723|35699|34916|34910|3480919
1734498000000|2024-12-18 05:00:00|35514|35337|34893|33571|35514|35446|33533|33517|4486721
1734584400000|2024-12-19 05:00:00|34224|34156|33789|33529|34406|34318|33559|33529|3570600
1734670800000|2024-12-20 05:00:00|33340|33000|34452|34250|34650|34636|33218|33000|4798958
1734930000000|2024-12-23 05:00:00|34280|34094|34333|34250|34392|34366|33673|33660|3140227
1735016400000|2024-12-24 05:00:00|34420|34300|34465|34293|34500|34498|34101|34046|969671
1735189200000|2024-12-26 05:00:00|34450|34325|34208|34150|34495|34450|34118|34100|1734304
1735275600000|2024-12-27 05:00:00|34095|33863|34025|33620|34227|34181|33533|33525|1565845
1735534800000|2024-12-30 05:00:00|33397|33218|33594|33567|33811|33801|33189|33160|1370566
1735621200000|2024-12-31 05:00:00|33723|33550|33475|33407|33730|33691|33254|33235|1457290
1735794000000|2025-01-02 05:00:00|33857|33613|33112|33019|33871|33853|32803|32781|2522731
1735880400000|2025-01-03 05:00:00|33220|33135|33400|33244|33400|33334|32951|32925|1887983
1736139600000|2025-01-06 05:00:00|33402|33335|33089|32943|33666|33655|32737|32728|2975916
1736226000000|2025-01-07 05:00:00|33050|32953|32510|32474|33172|33127|32300|32291|2343246
1736312400000|2025-01-08 05:00:00|32868|32725|32824|32586|32900|32879|32323|32311|1749703
1736485200000|2025-01-10 05:00:00|32375|32100|31814|31722|32375|32259|31607|31600|3767084
1736744400000|2025-01-13 05:00:00|31622|31385|31992|31778|32069|32042|31385|31376|2192232
1736830800000|2025-01-14 05:00:00|32550|32495|32420|32346|32995|32993|32160|32143|2997475
1736917200000|2025-01-15 05:00:00|33305|33003|32225|32000|33305|33086|32079|32000|3301458
1737003600000|2025-01-16 05:00:00|32287|32186|32055|31998|32775|32760|31966|31953|2966338
1737090000000|2025-01-17 05:00:00|32990|32640|32533|32431|33000|32925|32312|32300|3743197
1737435600000|2025-01-21 05:00:00|37850|32032|32900|32865|37850|32990|32251|32032|3197826
1737522000000|2025-01-22 05:00:00|33121|32723|33295|33100|33530|33521|32738|32600|4180252
1737608400000|2025-01-23 05:00:00|37850|32680|33466|33431|37850|33543|32993|32680|2304931
1737694800000|2025-01-24 05:00:00|37850|32855|33450|33400|37850|33852|33193|32855|1833055
1737954000000|2025-01-27 05:00:00|33089|32507|34800|34710|35320|35300|32526|32200|10219217
1738040400000|2025-01-28 05:00:00|35117|34500|36000|35922|36718|36700|35000|34500|7015411
1738126800000|2025-01-29 05:00:00|36324|35686|34650|34325|36724|36145|34100|34000|3771622
1738213200000|2025-01-30 05:00:00|34747|34600|34670|34578|34874|34787|34078|34028|4697740
1738299600000|2025-01-31 05:00:00|35081|34271|34150|34104|35700|34935|34022|34000|3017886
1738558800000|2025-02-03 05:00:00|37000|26000|34425|34260|37000|34284|33149|26000|2430611
1738645200000|2025-02-04 05:00:00|37000|26000|34270|34107|37000|34688|33899|26000|2797090
1738731600000|2025-02-05 05:00:00|34441|34170|34400|34375|34860|34796|33898|33880|2430005
1738818000000|2025-02-06 05:00:00|34500|34150|33140|33100|34500|34430|32939|32908|8429120
1738904400000|2025-02-07 05:00:00|33388|33047|32600|32521|33570|33371|32388|32372|4622833
1739163600000|2025-02-10 05:00:00|36456|29200|32709|32700|36456|33164|32668|29200|3265108
1739250000000|2025-02-11 05:00:00|37000|32496|32500|32450|37000|32700|32133|32125|3158691
1739336400000|2025-02-12 05:00:00|37000|31595|32750|32710|37000|32710|31703|31595|2932769
1739422800000|2025-02-13 05:00:00|37000|31595|33100|32950|37000|33029|32330|31595|2397816
1739509200000|2025-02-14 05:00:00|37000|31595|32647|32600|37000|33150|32282|31595|2850661
1739854800000|2025-02-18 05:00:00|37000|31595|32890|32868|37000|32915|32301|31595|2653753
1739941200000|2025-02-19 05:00:00|37000|31595|32415|32353|37000|33151|32289|31595|2635369
1740027600000|2025-02-20 05:00:00|37000|31632|31998|31860|37000|32451|31830|31632|3437898
1740114000000|2025-02-21 05:00:00|35991|31843|30974|30941|35991|32125|30694|30600|3915861
1740373200000|2025-02-24 05:00:00|37000|31000|30892|30832|37000|31363|30380|30350|3597231
1740459600000|2025-02-25 05:00:00|31000|30150|31280|31211|31300|31274|30080|30060|4135070
1740546000000|2025-02-26 05:00:00|31455|30000|29060|29000|31700|31564|27548|27511|8749967
1740632400000|2025-02-27 05:00:00|29430|29210|29498|29402|30492|30483|29142|29050|10756417
1740718800000|2025-02-28 05:00:00|30000|28528|29730|29615|30198|30174|29230|28528|6073529
1740978000000|2025-03-03 05:00:00|36000|29009|29347|29120|36000|30271|29111|29009|3372428
1741064400000|2025-03-04 05:00:00|29755|28268|29050|28965|29755|29311|28242|28200|5097744
1741150800000|2025-03-05 05:00:00|33600|28734|29190|29090|33600|29260|28591|28562|2913599
1741237200000|2025-03-06 05:00:00|29122|25555|28700|28605|29810|29791|28486|25555|5365552
1741323600000|2025-03-07 05:00:00|37000|24200|28332|28274|37000|28795|27524|24200|4752570
1741579200000|2025-03-10 04:00:00|29292|24500|27150|27009|29292|28092|27060|24500|5142270
1741665600000|2025-03-11 04:00:00|29029|24200|27800|27726|29029|28038|27139|24200|4372410
1741752000000|2025-03-12 04:00:00|29262|24500|28594|28455|29262|28582|27925|24500|3732602
1741838400000|2025-03-13 04:00:00|29229|24500|27387|27209|29229|28400|26981|24500|4667196
1741924800000|2025-03-14 04:00:00|29229|25500|27940|27860|29229|27986|27280|25500|3633109
1742184000000|2025-03-17 04:00:00|29229|25500|28150|28050|29229|28263|27636|25500|2235234
1742270400000|2025-03-18 04:00:00|29229|24900|27900|27760|29229|28075|27597|24900|2789661
1742356800000|2025-03-19 04:00:00|29229|25497|28060|28035|29229|28219|27729|25497|2743075
1742443200000|2025-03-20 04:00:00|28182|27888|27909|27811|28300|28277|27656|27552|2293314
1742529600000|2025-03-21 04:00:00|28014|24900|28095|28062|28300|28181|27440|24900|3336450
1742788800000|2025-03-24 04:00:00|35000|24900|28596|28550|35000|28659|28300|24900|3894547
1742875200000|2025-03-25 04:00:00|28644|28383|28985|28866|29089|29041|28440|27257|2079496
1742961600000|2025-03-26 04:00:00|37000|25993|28099|27927|37000|28900|27950|25993|2681980
1743048000000|2025-03-27 04:00:00|28100|27950|27874|27609|28846|28085|27601|27257|2108103
1743134400000|2025-03-28 04:00:00|35005|24900|26960|26900|35005|27750|26920|24900|2393404
1743393600000|2025-03-31 04:00:00|26858|24900|26769|26651|27100|26836|25920|24900|3557727
1743480000000|2025-04-01 04:00:00|26921|26527|27082|26890|27450|27074|26588|26061|2379993
1743566400000|2025-04-02 04:00:00|27000|26832|26293|26136|27600|27500|26010|26000|2762752
1743652800000|2025-04-03 04:00:00|26599|26240|25472|25401|27800|26485|25417|25300|4569348
1743739200000|2025-04-04 04:00:00|33600|21300|23984|23900|33600|25400|23906|21300|5226000
1743998400000|2025-04-07 04:00:00|31333|12500|24800|24702|31333|25260|22727|12500|6849458
1744084800000|2025-04-08 04:00:00|25089|24591|24300|23600|25750|25699|24050|23583|4582322
1744171200000|2025-04-09 04:00:00|28500|23863|26740|26690|28500|26791|23850|23600|7321572
1744257600000|2025-04-10 04:00:00|26173|25901|25740|24952|26446|26156|24838|24800|5230171
1744344000000|2025-04-11 04:00:00|25750|25624|25521|25500|25885|25700|24781|24500|3016445
1744603200000|2025-04-14 04:00:00|26049|25438|25400|25321|26220|26018|25328|25077|2938733
1744689600000|2025-04-15 04:00:00|25792|21300|25350|25211|25999|25661|25250|21300|2379376
1744776000000|2025-04-16 04:00:00|29660|21300|25290|24950|29660|25654|24680|21300|3623204
1744862400000|2025-04-17 04:00:00|25497|24985|24828|24741|25800|25260|24686|24500|2953192
1745208000000|2025-04-21 04:00:00|25000|22000|23700|23500|25000|24575|23283|22000|4730268
1745294400000|2025-04-22 04:00:00|24037|23558|24953|24879|25252|25001|23571|23549|4038853
1745380800000|2025-04-23 04:00:00|25042|21300|25800|25750|26500|26100|24934|21300|3039115
1745467200000|2025-04-24 04:00:00|25650|25348|26756|26600|26800|26675|25424|25280|3899295
1745553600000|2025-04-25 04:00:00|26620|26451|26892|26790|27010|26900|26375|26300|2619564
1745812800000|2025-04-28 04:00:00|27500|26603|26564|26526|27500|26927|26349|26329|2199724
1745899200000|2025-04-29 04:00:00|26832|21300|26725|26700|26900|26845|26412|21300|1666936
1745985600000|2025-04-30 04:00:00|26844|26550|27499|27400|27500|27440|26314|26300|1972587
1746072000000|2025-05-01 04:00:00|27400|27219|26710|26639|27580|27550|26640|26517|2341117
1746158400000|2025-05-02 04:00:00|27210|26875|27540|27483|27699|27626|26988|26574|2157833
1746417600000|2025-05-05 04:00:00|27520|27173|27299|27203|27634|27599|27160|26701|2261042
1746504000000|2025-05-06 04:00:00|27475|26879|27600|27527|27697|27600|26899|26774|2215308
1746590400000|2025-05-07 04:00:00|27692|27411|27870|27831|27895|27879|27399|27356|2261293
1746676800000|2025-05-08 04:00:00|28181|28004|28100|27966|28400|28307|27856|27500|1818236
1746763200000|2025-05-09 04:00:00|28241|27840|27563|27525|28500|28230|27395|26800|2215070
1747022400000|2025-05-12 04:00:00|28518|28056|28900|28850|28997|28898|28235|28056|2847037
1747108800000|2025-05-13 04:00:00|29014|28774|29140|28922|29500|29323|28760|28636|3834277
1747195200000|2025-05-14 04:00:00|29182|28877|29080|28975|29615|29596|28937|28799|4224812
1747281600000|2025-05-15 04:00:00|29018|28895|29092|29070|29200|29193|28790|28650|2531126
1747368000000|2025-05-16 04:00:00|29139|29026|29037|28801|29300|29228|28968|28800|1663078
1747627200000|2025-05-19 04:00:00|28915|28605|28804|28751|29300|28983|28678|28514|2736760
1747713600000|2025-05-20 04:00:00|28925|28645|28800|28778|29142|28864|28526|28520|1968338
1747800000000|2025-05-21 04:00:00|28820|28555|28231|28200|29026|28751|28120|28000|2539200
1747886400000|2025-05-22 04:00:00|28219|28113|28400|28300|28890|28627|28105|27955|3911525
1747972800000|2025-05-23 04:00:00|28359|28190|27380|27350|29142|28273|27171|27165|4807328
1748318400000|2025-05-27 04:00:00|28238|27552|27820|27760|28238|28050|27037|27028|5758311
1748404800000|2025-05-28 04:00:00|27944|27538|27970|27880|29477|29401|27360|27357|8172082
1748491200000|2025-05-29 04:00:00|28245|28200|26544|26483|28300|28250|25478|25422|18242480
1748577600000|2025-05-30 04:00:00|26572|26489|26508|26486|26974|26957|26080|26070|5768114
1748836800000|2025-06-02 04:00:00|26494|26130|26175|26110|26700|26499|25922|25911|4670407
1748923200000|2025-06-03 04:00:00|26208|25961|26439|26415|26600|26462|25980|25900|4924632
1749009600000|2025-06-04 04:00:00|26806|26390|26280|26255|26806|26570|26167|26161|3905456
1749096000000|2025-06-05 04:00:00|26559|26299|26654|26565|26875|26871|26263|26200|4609827
1749182400000|2025-06-06 04:00:00|26910|26650|27500|27498|27530|27499|26792|26500|3597105
1749441600000|2025-06-09 04:00:00|27600|27471|27289|27248|27636|27501|26985|26950|2693718
1749528000000|2025-06-10 04:00:00|27314|27062|26830|26820|27541|27373|26691|26679|3480958
1749614400000|2025-06-11 04:00:00|28989|20300|26625|26551|28989|26950|26547|20300|4387397
1749700800000|2025-06-12 04:00:00|28989|24900|26650|26601|28989|26900|26296|24900|4255942
1749787200000|2025-06-13 04:00:00|28989|24900|25860|25850|28989|26537|25801|24900|3510922
1750046400000|2025-06-16 04:00:00|28989|24900|26250|26135|28989|26394|25980|24900|2638807
1750132800000|2025-06-17 04:00:00|28989|24900|26275|26200|28989|27046|26150|24900|4236990
1750219200000|2025-06-18 04:00:00|26351|26221|25949|25900|26530|26483|25751|25745|4014478
1750392000000|2025-06-20 04:00:00|26039|25844|26105|25957|26299|26282|25840|25809|4818494
1750651200000|2025-06-23 04:00:00|26156|25844|26500|26450|26500|26498|25904|25844|5243243
1750737600000|2025-06-24 04:00:00|26611|26364|27299|27118|27361|27332|26519|26260|5258827
1750824000000|2025-06-25 04:00:00|27370|27146|26800|26770|27400|27392|26706|26650|3333954
1750910400000|2025-06-26 04:00:00|27066|26819|27103|27000|27153|27099|26520|26513|3480491
1750996800000|2025-06-27 04:00:00|27244|27034|27325|27320|27418|27410|26953|26942|7369175
1751256000000|2025-06-30 04:00:00|27538|27314|27298|27139|27662|27623|27051|27038|4536864
1751342400000|2025-07-01 04:00:00|27370|27146|27253|27200|27410|27391|27071|27056|3056531
1751428800000|2025-07-02 04:00:00|27314|27118|26940|26874|27360|27263|26568|26560|3143257
1751515200000|2025-07-03 04:00:00|26986|26832|27244|27196|27479|27471|26925|26800|2552967
1751860800000|2025-07-07 04:00:00|27300|26978|26980|26950|27400|27396|26827|26820|2785323
1751947200000|2025-07-08 04:00:00|27118|26910|27399|27377|27688|27674|26975|26897|3338458
1752033600000|2025-07-09 04:00:00|27538|27342|27092|27066|27636|27550|26945|26937|3734704
1752120000000|2025-07-10 04:00:00|27216|26992|26498|26461|27275|27130|26322|26300|3756601
1752206400000|2025-07-11 04:00:00|30500|24900|25840|25824|30500|26389|25730|24900|3856487
1752465600000|2025-07-14 04:00:00|25769|25584|25980|25950|26230|26219|25690|25584|3652511
1752552000000|2025-07-15 04:00:00|26208|25948|25720|25701|26229|26159|25685|25658|2326297
1752638400000|2025-07-16 04:00:00|25818|25610|25768|25750|25950|25900|25458|25450|3033962
1752724800000|2025-07-17 04:00:00|25922|25714|25991|25960|26025|26012|25667|25649|3005323
1752811200000|2025-07-18 04:00:00|26195|25961|26240|26225|26299|26290|25915|25900|3301986
1753070400000|2025-07-21 04:00:00|26468|26298|26250|26225|26507|26420|26172|26158|3708420
1753156800000|2025-07-22 04:00:00|26325|26091|26395|26376|26595|26576|26200|26091|2665398
1753243200000|2025-07-23 04:00:00|26481|26351|26835|26745|27030|27001|26253|26245|3141303
1753329600000|2025-07-24 04:00:00|27027|26754|26820|26772|27027|26919|26569|26500|3066856
1753416000000|2025-07-25 04:00:00|26845|26640|26999|26901|27112|27103|26722|26600|2059795
1753675200000|2025-07-28 04:00:00|27183|26858|27033|27000|27183|27034|26661|26650|2190908
1753761600000|2025-07-29 04:00:00|27286|27062|26758|26740|27415|27399|26736|26508|3077192
1753848000000|2025-07-30 04:00:00|26896|26650|26500|26400|26988|26800|26244|26200|1946602
1753934400000|2025-07-31 04:00:00|26754|26377|25800|25777|26754|26522|25780|25777|3454299
1754020800000|2025-08-01 04:00:00|25766|25376|25077|25020|25800|25710|25015|25011|3606457
1754280000000|2025-08-04 04:00:00|25324|25129|25328|25262|25400|25345|25077|25000|2183655
1754366400000|2025-08-05 04:00:00|25441|25194|24780|24750|25441|25360|24703|24620|3326492
1754452800000|2025-08-06 04:00:00|25032|24804|24979|24917|25400|25010|24710|24701|2873911
1754539200000|2025-08-07 04:00:00|25104|24888|24151|24081|25344|25299|23701|23697|5825949
1754625600000|2025-08-08 04:00:00|24288|24108|24000|23998|24336|24286|23786|23780|5244895
1754884800000|2025-08-11 04:00:00|24168|23928|23290|23275|24200|24180|23163|23156|5732693
1754971200000|2025-08-12 04:00:00|23460|23400|23197|23180|23544|23400|22650|22645|7896110
1755057600000|2025-08-13 04:00:00|23328|23286|23750|23701|23750|23731|22966|22951|5405210
1755144000000|2025-08-14 04:00:00|23800|23751|23400|23355|23940|23880|23291|23281|4395252
1755230400000|2025-08-15 04:00:00|23589|23455|24272|24230|24452|24449|23481|23450|6901793
1755489600000|2025-08-18 04:00:00|24348|24072|24495|24455|24564|24487|23900|23887|4623388
1755576000000|2025-08-19 04:00:00|24612|24384|24549|24500|24853|24846|24348|24329|5204936
1755662400000|2025-08-20 04:00:00|24622|24396|24720|24685|24779|24754|24448|24372|4705270
1755748800000|2025-08-21 04:00:00|24744|24518|24490|24420|24798|24676|24009|24000|3003771
1755835200000|2025-08-22 04:00:00|24397|24204|24848|24780|24961|24948|24395|24200|3384520
1756094400000|2025-08-25 04:00:00|25212|24612|24799|24700|25212|24935|24681|24612|2677184
1756180800000|2025-08-26 04:00:00|24852|24540|24488|24450|24889|24871|24289|24284|3374446
1756267200000|2025-08-27 04:00:00|24588|24300|25040|25001|25176|25099|24513|24300|3258134
1756353600000|2025-08-28 04:00:00|25324|25090|25540|25500|25600|25564|25030|25012|4101221
1756440000000|2025-08-29 04:00:00|25584|25285|25644|25600|25776|25752|25288|25250|3422251
1756785600000|2025-09-02 04:00:00|25623|25350|25440|25395|25800|25701|24880|24873|5078461
1756872000000|2025-09-03 04:00:00|25610|25259|24215|24204|25800|25785|24037|24030|11654279
1756958400000|2025-09-04 04:00:00|24167|23894|24399|24375|24526|24518|23469|23462|20747707
1757044800000|2025-09-05 04:00:00|24648|24408|25050|25038|25119|25112|24420|24400|6945222
1757217600000|2025-09-07 04:00:00|25371|24899|25000|24990|25371|25101|24949|24899|0
1757304000000|2025-09-08 04:00:00|25010|25000|25094|25027|26230|25287|24732|22034|8782899
1757390400000|2025-09-09 04:00:00|25093|25040|25231|25202|25534|25525|25076|25008|7193481
1757476800000|2025-09-10 04:00:00|25232|25200|24375|24330|26600|25480|24174|20300|7187107
1757563200000|2025-09-11 04:00:00|24374|24329|24685|24681|24800|24755|24334|24297|3800558
1757649600000|2025-09-12 04:00:00|24688|24680|24299|24290|24817|24737|24152|24124|4670940
1757822400000|2025-09-14 04:00:00|24380|24321|24443|24380|24579|24500|24314|24310|0
1757908800000|2025-09-15 04:00:00|24442|24384|24286|24251|24531|24467|24086|24075|4308392
1757995200000|2025-09-16 04:00:00|24285|24250|23980|23953|26600|24310|23724|20260|4888621
1758081600000|2025-09-17 04:00:00|23979|23951|24409|24405|24600|24408|23853|23809|6278823
1758168000000|2025-09-18 04:00:00|24412|24406|24520|24461|24729|24726|24299|24240|5375987
1758254400000|2025-09-19 04:00:00|24519|24460|24705|24610|24794|24747|24337|24300|5851036
1758427200000|2025-09-21 04:00:00|24799|24719|24699|24654|24800|24799|24658|24650|0
1758513600000|2025-09-22 04:00:00|24698|24653|25068|25056|25160|25159|24330|24301|3384897
1758600000000|2025-09-23 04:00:00|25067|25051|24511|24460|25500|25132|24417|24400|4271369
1758686400000|2025-09-24 04:00:00|24510|24459|24603|24580|24896|24877|24303|24300|4208606
1758772800000|2025-09-25 04:00:00|24604|24575|24100|24051|25588|24603|23950|23912|4960018
1758859200000|2025-09-26 04:00:00|24099|24052|24439|24400|24495|24451|24045|24000|2744601
1759032000000|2025-09-28 04:00:00|24682|24359|24420|24415|24683|24445|24375|24358|0
1759118400000|2025-09-29 04:00:00|24429|24410|24499|24488|24647|24579|24289|24286|3801727
1759204800000|2025-09-30 04:00:00|24500|24482|23668|23655|24672|24511|23581|23580|6429924
1759291200000|2025-10-01 04:00:00|23669|23650|23639|23636|24392|24243|23356|23350|5788261
1759377600000|2025-10-02 04:00:00|23640|23635|23981|23980|24499|24020|23363|23300|4626352
1759464000000|2025-10-03 04:00:00|23982|23981|24040|24036|24288|24278|23773|23700|6084871
1759636800000|2025-10-05 04:00:00|24084|24041|24149|24144|24175|24148|24000|23983|0
1759723200000|2025-10-06 04:00:00|24150|24150|24596|24556|25050|25043|23546|23532|8368007
1759809600000|2025-10-07 04:00:00|24597|24555|24027|24010|24800|24726|23755|23751|4851483
1759896000000|2025-10-08 04:00:00|24028|24011|24100|24050|24204|24131|23566|23560|4311702
1759982400000|2025-10-09 04:00:00|24068|24051|24525|24513|24600|24591|23729|23700|4486465
1760068800000|2025-10-10 04:00:00|24526|24514|24001|23901|24910|24900|23993|23900|3825888