927864000000|1999-05-28 04:00:00|2775.139418|2775.139418|2793.043544|2793.043544|2799.011586|2799.011586|2769.171377|2769.171377|128601
928209600000|1999-06-01 04:00:00|2816.915711|2816.915711|2757.235293|2757.235293|2816.915711|2816.915711|2745.29921|2745.29921|152269
928296000000|1999-06-02 04:00:00|2745.29921|2745.29921|2769.171377|2769.171377|2775.139418|2775.139418|2727.395084|2727.395084|126821
928382400000|1999-06-03 04:00:00|2769.171377|2769.171377|2781.10746|2781.10746|2781.10746|2781.10746|2757.235293|2757.235293|211229
928468800000|1999-06-04 04:00:00|2787.075502|2787.075502|2769.171377|2769.171377|2793.043544|2793.043544|2763.203335|2763.203335|169025
928728000000|1999-06-07 04:00:00|2751.267251|2751.267251|2721.427043|2721.427043|2763.203335|2763.203335|2709.490959|2709.490959|98650
928814400000|1999-06-08 04:00:00|2721.427043|2721.427043|2697.554876|2697.554876|2721.427043|2721.427043|2697.554876|2697.554876|73516
928900800000|1999-06-09 04:00:00|2709.490959|2709.490959|2721.427043|2721.427043|2751.267251|2751.267251|2703.522917|2703.522917|102420
928987200000|1999-06-10 04:00:00|2733.363126|2733.363126|2691.586834|2691.586834|2739.331168|2739.331168|2685.618792|2685.618792|131638
929073600000|1999-06-11 04:00:00|2703.522917|2703.522917|2703.522917|2703.522917|2715.459001|2715.459001|2679.65075|2679.65075|56655
929332800000|1999-06-14 04:00:00|2691.586834|2691.586834|2715.459001|2715.459001|2745.29921|2745.29921|2691.586834|2691.586834|87654
929419200000|1999-06-15 04:00:00|2739.331168|2739.331168|2733.363126|2733.363126|2763.203335|2763.203335|2703.522917|2703.522917|161485
929505600000|1999-06-16 04:00:00|2781.10746|2781.10746|2757.235293|2757.235293|2787.075502|2787.075502|2757.235293|2757.235293|182430
929592000000|1999-06-17 04:00:00|2757.235293|2757.235293|2775.139418|2775.139418|2787.075502|2787.075502|2739.331168|2739.331168|105352
929678400000|1999-06-18 04:00:00|2751.267251|2751.267251|2787.075502|2787.075502|2793.043544|2793.043544|2751.267251|2751.267251|243274
929937600000|1999-06-21 04:00:00|2846.75592|2846.75592|2757.235293|2757.235293|2846.75592|2846.75592|2757.235293|2757.235293|120747
930024000000|1999-06-22 04:00:00|2763.203335|2763.203335|2745.29921|2745.29921|2763.203335|2763.203335|2745.29921|2745.29921|97079
930110400000|1999-06-23 04:00:00|2739.331168|2739.331168|2703.522917|2703.522917|2751.267251|2751.267251|2697.554876|2697.554876|66709
930196800000|1999-06-24 04:00:00|2679.65075|2679.65075|2619.970333|2619.970333|2685.618792|2685.618792|2619.970333|2619.970333|294589
930283200000|1999-06-25 04:00:00|2637.874458|2637.874458|2590.130124|2590.130124|2637.874458|2637.874458|2590.130124|2590.130124|173109
930542400000|1999-06-28 04:00:00|2608.034249|2608.034249|2572.225999|2572.225999|2614.002291|2614.002291|2554.321873|2554.321873|277100
930628800000|1999-06-29 04:00:00|2578.19404|2578.19404|2566.257957|2566.257957|2590.130124|2590.130124|2566.257957|2566.257957|259193
930715200000|1999-06-30 04:00:00|2578.19404|2578.19404|2423.024955|2423.024955|2578.19404|2578.19404|2423.024955|2423.024955|1075939
930801600000|1999-07-01 04:00:00|2518.513623|2518.513623|2590.130124|2590.130124|2590.130124|2590.130124|2518.513623|2518.513623|466338
930888000000|1999-07-02 04:00:00|2584.162082|2584.162082|2590.130124|2590.130124|2614.002291|2614.002291|2578.19404|2578.19404|176251
931233600000|1999-07-06 04:00:00|2578.19404|2578.19404|2602.066207|2602.066207|2608.034249|2608.034249|2554.321873|2554.321873|159181
931320000000|1999-07-07 04:00:00|2614.002291|2614.002291|2602.066207|2602.066207|2625.938374|2625.938374|2602.066207|2602.066207|175937
931406400000|1999-07-08 04:00:00|2619.970333|2619.970333|2614.002291|2614.002291|2619.970333|2619.970333|2566.257957|2566.257957|477438
931492800000|1999-07-09 04:00:00|2614.002291|2614.002291|2584.162082|2584.162082|2614.002291|2614.002291|2578.19404|2578.19404|234059
931752000000|1999-07-12 04:00:00|2625.938374|2625.938374|2578.19404|2578.19404|2625.938374|2625.938374|2542.38579|2542.38579|113521
931838400000|1999-07-13 04:00:00|2578.19404|2578.19404|2584.162082|2584.162082|2590.130124|2590.130124|2560.289915|2560.289915|278985
931924800000|1999-07-14 04:00:00|2590.130124|2590.130124|2590.130124|2590.130124|2590.130124|2590.130124|2578.19404|2578.19404|77915
932011200000|1999-07-15 04:00:00|2602.066207|2602.066207|2590.130124|2590.130124|2602.066207|2602.066207|2578.19404|2578.19404|251967
932097600000|1999-07-16 04:00:00|2584.162082|2584.162082|2596.098166|2596.098166|2596.098166|2596.098166|2578.19404|2578.19404|129125
932356800000|1999-07-19 04:00:00|2608.034249|2608.034249|2590.130124|2590.130124|2608.034249|2608.034249|2584.162082|2584.162082|52152
932443200000|1999-07-20 04:00:00|2584.162082|2584.162082|2566.257957|2566.257957|2590.130124|2590.130124|2560.289915|2560.289915|262858
932529600000|1999-07-21 04:00:00|2584.162082|2584.162082|2578.19404|2578.19404|2584.162082|2584.162082|2560.289915|2560.289915|109437
932616000000|1999-07-22 04:00:00|2578.19404|2578.19404|2578.19404|2578.19404|2590.130124|2590.130124|2554.321873|2554.321873|229032
932702400000|1999-07-23 04:00:00|2584.162082|2584.162082|2578.19404|2578.19404|2590.130124|2590.130124|2578.19404|2578.19404|147556
932961600000|1999-07-26 04:00:00|2590.130124|2590.130124|2566.257957|2566.257957|2596.098166|2596.098166|2560.289915|2560.289915|155830
933048000000|1999-07-27 04:00:00|2566.257957|2566.257957|2590.130124|2590.130124|2590.130124|2590.130124|2554.321873|2554.321873|213114
933134400000|1999-07-28 04:00:00|2578.19404|2578.19404|2572.225999|2572.225999|2578.19404|2578.19404|2566.257957|2566.257957|103048
933220800000|1999-07-29 04:00:00|2548.353832|2548.353832|2524.481665|2524.481665|2560.289915|2560.289915|2518.513623|2518.513623|230079
933307200000|1999-07-30 04:00:00|2512.545581|2512.545581|2536.417748|2536.417748|2578.19404|2578.19404|2506.577539|2506.577539|312707
933566400000|1999-08-02 04:00:00|2530.449706|2530.449706|2548.353832|2548.353832|2572.225999|2572.225999|2530.449706|2530.449706|148604
933652800000|1999-08-03 04:00:00|2560.289915|2560.289915|2560.289915|2560.289915|2566.257957|2566.257957|2542.38579|2542.38579|199709
933739200000|1999-08-04 04:00:00|2494.641456|2494.641456|2488.673414|2488.673414|2512.545581|2512.545581|2488.673414|2488.673414|214475
933825600000|1999-08-05 04:00:00|2500.609498|2500.609498|2458.833205|2458.833205|2500.609498|2500.609498|2452.865163|2452.865163|65766
933912000000|1999-08-06 04:00:00|2458.833205|2458.833205|2476.73733|2476.73733|2482.705372|2482.705372|2440.92908|2440.92908|123993
934171200000|1999-08-09 04:00:00|2470.769289|2470.769289|2446.897122|2446.897122|2500.609498|2500.609498|2440.92908|2440.92908|66290
934257600000|1999-08-10 04:00:00|2440.92908|2440.92908|2405.120829|2405.120829|2446.897122|2446.897122|2393.184746|2393.184746|291971
934344000000|1999-08-11 04:00:00|2405.120829|2405.120829|2387.216704|2387.216704|2405.120829|2405.120829|2381.248662|2381.248662|208296
934430400000|1999-08-12 04:00:00|2387.216704|2387.216704|2387.216704|2387.216704|2405.120829|2405.120829|2387.216704|2387.216704|105981
934516800000|1999-08-13 04:00:00|2405.120829|2405.120829|2428.992996|2428.992996|2434.961038|2434.961038|2393.184746|2393.184746|134989
934776000000|1999-08-16 04:00:00|2411.088871|2411.088871|2405.120829|2405.120829|2428.992996|2428.992996|2393.184746|2393.184746|77810
934862400000|1999-08-17 04:00:00|2417.056913|2417.056913|2387.216704|2387.216704|2417.056913|2417.056913|2381.248662|2381.248662|125669
934948800000|1999-08-18 04:00:00|2387.216704|2387.216704|2411.088871|2411.088871|2440.92908|2440.92908|2387.216704|2387.216704|249034
935035200000|1999-08-19 04:00:00|2411.088871|2411.088871|2434.961038|2434.961038|2440.92908|2440.92908|2405.120829|2405.120829|68175
935121600000|1999-08-20 04:00:00|2440.92908|2440.92908|2470.769289|2470.769289|2470.769289|2470.769289|2417.056913|2417.056913|87026
935380800000|1999-08-23 04:00:00|2590.130124|2590.130124|2482.705372|2482.705372|2590.130124|2590.130124|2446.897122|2446.897122|169548
935467200000|1999-08-24 04:00:00|2500.609498|2500.609498|2446.897122|2446.897122|2500.609498|2500.609498|2423.024955|2423.024955|111845
935553600000|1999-08-25 04:00:00|2428.992996|2428.992996|2423.024955|2423.024955|2440.92908|2440.92908|2411.088871|2411.088871|136874
935640000000|1999-08-26 04:00:00|2423.024955|2423.024955|2423.024955|2423.024955|2428.992996|2428.992996|2393.184746|2393.184746|127868
935726400000|1999-08-27 04:00:00|2399.152788|2399.152788|2423.024955|2423.024955|2428.992996|2428.992996|2393.184746|2393.184746|131952
935985600000|1999-08-30 04:00:00|2411.088871|2411.088871|2405.120829|2405.120829|2428.992996|2428.992996|2399.152788|2399.152788|54037
936072000000|1999-08-31 04:00:00|2387.216704|2387.216704|2434.961038|2434.961038|2434.961038|2434.961038|2387.216704|2387.216704|188399
936158400000|1999-09-01 04:00:00|2440.92908|2440.92908|2428.992996|2428.992996|2446.897122|2446.897122|2411.088871|2411.088871|102211
936244800000|1999-09-02 04:00:00|2399.152788|2399.152788|2405.120829|2405.120829|2411.088871|2411.088871|2393.184746|2393.184746|96765
936331200000|1999-09-03 04:00:00|2417.056913|2417.056913|2428.992996|2428.992996|2428.992996|2428.992996|2399.152788|2399.152788|59902
936676800000|1999-09-07 04:00:00|2428.992996|2428.992996|2423.024955|2423.024955|2434.961038|2434.961038|2417.056913|2417.056913|58959
936763200000|1999-09-08 04:00:00|2423.024955|2423.024955|2411.088871|2411.088871|2428.992996|2428.992996|2393.184746|2393.184746|100221
936849600000|1999-09-09 04:00:00|2399.152788|2399.152788|2423.024955|2423.024955|2434.961038|2434.961038|2399.152788|2399.152788|281394
936936000000|1999-09-10 04:00:00|2417.056913|2417.056913|2399.152788|2399.152788|2428.992996|2428.992996|2387.216704|2387.216704|95508
937195200000|1999-09-13 04:00:00|2399.152788|2399.152788|2387.216704|2387.216704|2423.024955|2423.024955|2381.248662|2381.248662|76658
937281600000|1999-09-14 04:00:00|2387.216704|2387.216704|2375.280621|2375.280621|2399.152788|2399.152788|2369.312579|2369.312579|104619
937368000000|1999-09-15 04:00:00|2387.216704|2387.216704|2339.47237|2339.47237|2387.216704|2387.216704|2327.536286|2327.536286|120852
937454400000|1999-09-16 04:00:00|2333.504328|2333.504328|2321.568245|2321.568245|2387.216704|2387.216704|2321.568245|2321.568245|383291
937540800000|1999-09-17 04:00:00|2333.504328|2333.504328|2333.504328|2333.504328|2339.47237|2339.47237|2297.696078|2297.696078|90796
937800000000|1999-09-20 04:00:00|2309.632161|2309.632161|2303.664119|2303.664119|2315.600203|2315.600203|2238.01566|2238.01566|151012
937886400000|1999-09-21 04:00:00|2303.664119|2303.664119|2297.696078|2297.696078|2333.504328|2333.504328|2291.728036|2291.728036|98964
937972800000|1999-09-22 04:00:00|2315.600203|2315.600203|2297.696078|2297.696078|2315.600203|2315.600203|2297.696078|2297.696078|144833
938059200000|1999-09-23 04:00:00|2303.664119|2303.664119|2309.632161|2309.632161|2315.600203|2315.600203|2297.696078|2297.696078|186828
938145600000|1999-09-24 04:00:00|2309.632161|2309.632161|2273.823911|2273.823911|2309.632161|2309.632161|2273.823911|2273.823911|64091
938404800000|1999-09-27 04:00:00|2273.823911|2273.823911|2226.079577|2226.079577|2273.823911|2273.823911|2202.20741|2202.20741|159390
938491200000|1999-09-28 04:00:00|2220.111535|2220.111535|2232.047618|2232.047618|2261.887827|2261.887827|2220.111535|2220.111535|290505
938577600000|1999-09-29 04:00:00|2220.111535|2220.111535|2196.239368|2196.239368|2238.01566|2238.01566|2172.367201|2172.367201|91948
938664000000|1999-09-30 04:00:00|2208.175451|2208.175451|2142.526992|2142.526992|2220.111535|2220.111535|2142.526992|2142.526992|225890
938750400000|1999-10-01 04:00:00|2160.431117|2160.431117|2208.175451|2208.175451|2214.143493|2214.143493|2148.495034|2148.495034|262230
939009600000|1999-10-04 04:00:00|2184.303284|2184.303284|2238.01566|2238.01566|2249.951744|2249.951744|2184.303284|2184.303284|117081
939096000000|1999-10-05 04:00:00|2220.111535|2220.111535|2232.047618|2232.047618|2255.919785|2255.919785|2220.111535|2220.111535|199814
939182400000|1999-10-06 04:00:00|2232.047618|2232.047618|2214.143493|2214.143493|2232.047618|2232.047618|2196.239368|2196.239368|152792
939268800000|1999-10-07 04:00:00|2226.079577|2226.079577|2178.335242|2178.335242|2226.079577|2226.079577|2142.526992|2142.526992|147137
939355200000|1999-10-08 04:00:00|2166.399159|2166.399159|2142.526992|2142.526992|2190.271326|2190.271326|2136.55895|2136.55895|82732
939614400000|1999-10-11 04:00:00|2178.335242|2178.335242|2184.303284|2184.303284|2190.271326|2190.271326|2160.431117|2160.431117|157086
939700800000|1999-10-12 04:00:00|2190.271326|2190.271326|2148.495034|2148.495034|2190.271326|2190.271326|2130.590908|2130.590908|97812
939787200000|1999-10-13 04:00:00|2166.399159|2166.399159|2148.495034|2148.495034|2178.335242|2178.335242|2130.590908|2130.590908|136246
939873600000|1999-10-14 04:00:00|2148.495034|2148.495034|2142.526992|2142.526992|2154.463075|2154.463075|2136.55895|2136.55895|96765
939960000000|1999-10-15 04:00:00|2148.495034|2148.495034|2124.622867|2124.622867|2148.495034|2148.495034|2100.7507|2100.7507|176565
940219200000|1999-10-18 04:00:00|2142.526992|2142.526992|2118.654825|2118.654825|2142.526992|2142.526992|2112.686783|2112.686783|131743
940305600000|1999-10-19 04:00:00|2124.622867|2124.622867|2112.686783|2112.686783|2136.55895|2136.55895|2100.7507|2100.7507|226728
940392000000|1999-10-20 04:00:00|2100.7507|2100.7507|2100.7507|2100.7507|2118.654825|2118.654825|2070.910491|2070.910491|179707
940478400000|1999-10-21 04:00:00|2082.846574|2082.846574|2058.974407|2058.974407|2100.7507|2100.7507|2053.006366|2053.006366|277415
940564800000|1999-10-22 04:00:00|2070.910491|2070.910491|2076.878533|2076.878533|2094.782658|2094.782658|2064.942449|2064.942449|269560
940824000000|1999-10-25 04:00:00|2076.878533|2076.878533|2070.910491|2070.910491|2076.878533|2076.878533|2058.974407|2058.974407|88282
940910400000|1999-10-26 04:00:00|2070.910491|2070.910491|2070.910491|2070.910491|2082.846574|2082.846574|2064.942449|2064.942449|179183
940996800000|1999-10-27 04:00:00|2076.878533|2076.878533|2100.7507|2100.7507|2112.686783|2112.686783|2064.942449|2064.942449|305481
941083200000|1999-10-28 04:00:00|2100.7507|2100.7507|2130.590908|2130.590908|2148.495034|2148.495034|2100.7507|2100.7507|320875
941169600000|1999-10-29 04:00:00|2130.590908|2130.590908|2202.20741|2202.20741|2208.175451|2208.175451|2130.590908|2130.590908|443508
941432400000|1999-11-01 05:00:00|2226.079577|2226.079577|2166.399159|2166.399159|2226.079577|2226.079577|2148.495034|2148.495034|391145
941518800000|1999-11-02 05:00:00|2172.367201|2172.367201|2190.271326|2190.271326|2202.20741|2202.20741|2172.367201|2172.367201|820097
941605200000|1999-11-03 05:00:00|2142.526992|2142.526992|2154.463075|2154.463075|2190.271326|2190.271326|2142.526992|2142.526992|164626
941691600000|1999-11-04 05:00:00|2160.431117|2160.431117|2148.495034|2148.495034|2190.271326|2190.271326|2148.495034|2148.495034|136874
941778000000|1999-11-05 05:00:00|2136.55895|2136.55895|2142.526992|2142.526992|2154.463075|2154.463075|2136.55895|2136.55895|107552
942037200000|1999-11-08 05:00:00|2142.526992|2142.526992|2178.335242|2178.335242|2196.239368|2196.239368|2142.526992|2142.526992|433559
942123600000|1999-11-09 05:00:00|2178.335242|2178.335242|2184.303284|2184.303284|2202.20741|2202.20741|2166.399159|2166.399159|606668
942210000000|1999-11-10 05:00:00|2196.239368|2196.239368|2202.20741|2202.20741|2214.143493|2214.143493|2178.335242|2178.335242|441308
942296400000|1999-11-11 05:00:00|2214.143493|2214.143493|2202.20741|2202.20741|2214.143493|2214.143493|2196.239368|2196.239368|261392
942382800000|1999-11-12 05:00:00|2208.175451|2208.175451|2232.047618|2232.047618|2232.047618|2232.047618|2208.175451|2208.175451|246102
942642000000|1999-11-15 05:00:00|2220.111535|2220.111535|2220.111535|2220.111535|2220.111535|2220.111535|2208.175451|2208.175451|182430
942728400000|1999-11-16 05:00:00|2238.01566|2238.01566|2238.01566|2238.01566|2243.983702|2243.983702|2220.111535|2220.111535|200023
942814800000|1999-11-17 05:00:00|2249.951744|2249.951744|2238.01566|2238.01566|2249.951744|2249.951744|2226.079577|2226.079577|163684
942901200000|1999-11-18 05:00:00|2243.983702|2243.983702|2249.951744|2249.951744|2261.887827|2261.887827|2238.01566|2238.01566|125355
942987600000|1999-11-19 05:00:00|2249.951744|2249.951744|2273.823911|2273.823911|2273.823911|2273.823911|2243.983702|2243.983702|140121
943246800000|1999-11-22 05:00:00|2339.47237|2339.47237|2273.823911|2273.823911|2339.47237|2339.47237|2261.887827|2261.887827|293647
943333200000|1999-11-23 05:00:00|2273.823911|2273.823911|2279.791952|2279.791952|2285.759994|2285.759994|2238.01566|2238.01566|153735
943419600000|1999-11-24 05:00:00|2267.855869|2267.855869|2249.951744|2249.951744|2291.728036|2291.728036|2243.983702|2243.983702|86607
943592400000|1999-11-26 05:00:00|2261.887827|2261.887827|2220.111535|2220.111535|2279.791952|2279.791952|2214.143493|2214.143493|55608
943851600000|1999-11-29 05:00:00|2226.079577|2226.079577|2202.20741|2202.20741|2267.855869|2267.855869|2202.20741|2202.20741|145252
943938000000|1999-11-30 05:00:00|2202.20741|2202.20741|2226.079577|2226.079577|2238.01566|2238.01566|2196.239368|2196.239368|365174
944024400000|1999-12-01 05:00:00|2220.111535|2220.111535|2279.791952|2279.791952|2279.791952|2279.791952|2220.111535|2220.111535|358367
944110800000|1999-12-02 05:00:00|2261.887827|2261.887827|2267.855869|2267.855869|2291.728036|2291.728036|2261.887827|2261.887827|189656
944197200000|1999-12-03 05:00:00|2273.823911|2273.823911|2315.600203|2315.600203|2321.568245|2321.568245|2273.823911|2273.823911|199919
944456400000|1999-12-06 05:00:00|2327.536286|2327.536286|2309.632161|2309.632161|2327.536286|2327.536286|2297.696078|2297.696078|375332
944542800000|1999-12-07 05:00:00|2297.696078|2297.696078|2273.823911|2273.823911|2315.600203|2315.600203|2232.047618|2232.047618|148604
944629200000|1999-12-08 05:00:00|2261.887827|2261.887827|2220.111535|2220.111535|2261.887827|2261.887827|2214.143493|2214.143493|240866
944715600000|1999-12-09 05:00:00|2232.047618|2232.047618|2226.079577|2226.079577|2238.01566|2238.01566|2196.239368|2196.239368|160542
944802000000|1999-12-10 05:00:00|2190.271326|2190.271326|2160.431117|2160.431117|2214.143493|2214.143493|2160.431117|2160.431117|144833
945061200000|1999-12-13 05:00:00|2142.526992|2142.526992|2124.622867|2124.622867|2178.335242|2178.335242|2100.7507|2100.7507|353445
945147600000|1999-12-14 05:00:00|2112.686783|2112.686783|2011.230073|2011.230073|2124.622867|2124.622867|1987.357906|1987.357906|624995
945234000000|1999-12-15 05:00:00|2023.166157|2023.166157|2005.262031|2005.262031|2029.134198|2029.134198|1951.549656|1951.549656|587713
945320400000|1999-12-16 05:00:00|2005.262031|2005.262031|1999.29399|1999.29399|2035.10224|2035.10224|1981.389864|1981.389864|342972
945406800000|1999-12-17 05:00:00|1981.389864|1981.389864|2106.718741|2106.718741|2118.654825|2118.654825|1969.453781|1969.453781|583001
945666000000|1999-12-20 05:00:00|2130.590908|2130.590908|2178.335242|2178.335242|2232.047618|2232.047618|2130.590908|2130.590908|413452
945752400000|1999-12-21 05:00:00|2148.495034|2148.495034|2148.495034|2148.495034|2172.367201|2172.367201|2106.718741|2106.718741|426228
945838800000|1999-12-22 05:00:00|2136.55895|2136.55895|2148.495034|2148.495034|2154.463075|2154.463075|2082.846574|2082.846574|231545
945925200000|1999-12-23 05:00:00|2160.431117|2160.431117|2148.495034|2148.495034|2160.431117|2160.431117|2076.878533|2076.878533|340459
946270800000|1999-12-27 05:00:00|2130.590908|2130.590908|2136.55895|2136.55895|2160.431117|2160.431117|2124.622867|2124.622867|148080
946357200000|1999-12-28 05:00:00|2148.495034|2148.495034|2154.463075|2154.463075|2172.367201|2172.367201|2124.622867|2124.622867|283070
946443600000|1999-12-29 05:00:00|2130.590908|2130.590908|2190.271326|2190.271326|2208.175451|2208.175451|2130.590908|2130.590908|265581
946530000000|1999-12-30 05:00:00|2196.239368|2196.239368|2202.20741|2202.20741|2249.951744|2249.951744|2166.399159|2166.399159|158762
946616400000|1999-12-31 05:00:00|2178.335242|2178.335242|2190.271326|2190.271326|2196.239368|2196.239368|2172.367201|2172.367201|110274
946875600000|2000-01-03 05:00:00|2178.335242|2178.335242|2160.431117|2160.431117|2202.20741|2202.20741|2130.590908|2130.590908|297731
946962000000|2000-01-04 05:00:00|2154.463075|2154.463075|2136.55895|2136.55895|2166.399159|2166.399159|2088.814616|2088.814616|327997
947048400000|2000-01-05 05:00:00|2100.7507|2100.7507|2154.463075|2154.463075|2160.431117|2160.431117|2100.7507|2100.7507|192064
947134800000|2000-01-06 05:00:00|2160.431117|2160.431117|2208.175451|2208.175451|2208.175451|2208.175451|2148.495034|2148.495034|186723
947221200000|2000-01-07 05:00:00|2202.20741|2202.20741|2303.664119|2303.664119|2309.632161|2309.632161|2196.239368|2196.239368|243693
947480400000|2000-01-10 05:00:00|2315.600203|2315.600203|2327.536286|2327.536286|2327.536286|2327.536286|2261.887827|2261.887827|258774
947566800000|2000-01-11 05:00:00|2351.408454|2351.408454|2321.568245|2321.568245|2363.344537|2363.344537|2309.632161|2309.632161|344334
947653200000|2000-01-12 05:00:00|2297.696078|2297.696078|2297.696078|2297.696078|2315.600203|2315.600203|2285.759994|2285.759994|288620
947739600000|2000-01-13 05:00:00|2303.664119|2303.664119|2321.568245|2321.568245|2321.568245|2321.568245|2291.728036|2291.728036|253852
947826000000|2000-01-14 05:00:00|2321.568245|2321.568245|2357.376495|2357.376495|2357.376495|2357.376495|2315.600203|2315.600203|387899
948171600000|2000-01-18 05:00:00|2357.376495|2357.376495|2369.312579|2369.312579|2375.280621|2375.280621|2339.47237|2339.47237|255318
948258000000|2000-01-19 05:00:00|2363.344537|2363.344537|2381.248662|2381.248662|2387.216704|2387.216704|2357.376495|2357.376495|135618
948344400000|2000-01-20 05:00:00|2387.216704|2387.216704|2393.184746|2393.184746|2393.184746|2393.184746|2369.312579|2369.312579|152897
948430800000|2000-01-21 05:00:00|2381.248662|2381.248662|2423.024955|2423.024955|2423.024955|2423.024955|2381.248662|2381.248662|320561
948690000000|2000-01-24 05:00:00|2411.088871|2411.088871|2399.152788|2399.152788|2434.961038|2434.961038|2387.216704|2387.216704|190389
948776400000|2000-01-25 05:00:00|2399.152788|2399.152788|2375.280621|2375.280621|2411.088871|2411.088871|2369.312579|2369.312579|267989
948862800000|2000-01-26 05:00:00|2369.312579|2369.312579|2381.248662|2381.248662|2381.248662|2381.248662|2363.344537|2363.344537|131743
948949200000|2000-01-27 05:00:00|2393.184746|2393.184746|2393.184746|2393.184746|2393.184746|2393.184746|2375.280621|2375.280621|119490
949035600000|2000-01-28 05:00:00|2393.184746|2393.184746|2381.248662|2381.248662|2393.184746|2393.184746|2369.312579|2369.312579|89644
949294800000|2000-01-31 05:00:00|2387.216704|2387.216704|2357.376495|2357.376495|2393.184746|2393.184746|2351.408454|2351.408454|122213
949381200000|2000-02-01 05:00:00|2369.312579|2369.312579|2369.312579|2369.312579|2381.248662|2381.248662|2351.408454|2351.408454|328311
949467600000|2000-02-02 05:00:00|2315.600203|2315.600203|2315.600203|2315.600203|2333.504328|2333.504328|2303.664119|2303.664119|400885
949554000000|2000-02-03 05:00:00|2327.536286|2327.536286|2351.408454|2351.408454|2351.408454|2351.408454|2291.728036|2291.728036|465395
949640400000|2000-02-04 05:00:00|2345.440412|2345.440412|2363.344537|2363.344537|2369.312579|2369.312579|2339.47237|2339.47237|340249
949899600000|2000-02-07 05:00:00|2363.344537|2363.344537|2351.408454|2351.408454|2369.312579|2369.312579|2339.47237|2339.47237|225576
949986000000|2000-02-08 05:00:00|2333.504328|2333.504328|2327.536286|2327.536286|2357.376495|2357.376495|2309.632161|2309.632161|414604
950072400000|2000-02-09 05:00:00|2321.568245|2321.568245|2321.568245|2321.568245|2333.504328|2333.504328|2297.696078|2297.696078|249663
950158800000|2000-02-10 05:00:00|2339.47237|2339.47237|2309.632161|2309.632161|2381.248662|2381.248662|2297.696078|2297.696078|171748
950245200000|2000-02-11 05:00:00|2297.696078|2297.696078|2285.759994|2285.759994|2309.632161|2309.632161|2279.791952|2279.791952|237410
950504400000|2000-02-14 05:00:00|2279.791952|2279.791952|2238.01566|2238.01566|2279.791952|2279.791952|2232.047618|2232.047618|208820
950590800000|2000-02-15 05:00:00|2243.983702|2243.983702|2226.079577|2226.079577|2243.983702|2243.983702|2220.111535|2220.111535|287049
950677200000|2000-02-16 05:00:00|2202.20741|2202.20741|2202.20741|2202.20741|2232.047618|2232.047618|2184.303284|2184.303284|283384
950763600000|2000-02-17 05:00:00|2208.175451|2208.175451|2220.111535|2220.111535|2226.079577|2226.079577|2196.239368|2196.239368|275320
950850000000|2000-02-18 05:00:00|2220.111535|2220.111535|2202.20741|2202.20741|2232.047618|2232.047618|2196.239368|2196.239368|145043
951195600000|2000-02-22 05:00:00|2232.047618|2232.047618|2196.239368|2196.239368|2243.983702|2243.983702|2196.239368|2196.239368|203270
951282000000|2000-02-23 05:00:00|2202.20741|2202.20741|2214.143493|2214.143493|2220.111535|2220.111535|2178.335242|2178.335242|232593
951368400000|2000-02-24 05:00:00|2238.01566|2238.01566|2214.143493|2214.143493|2238.01566|2238.01566|2196.239368|2196.239368|89015
951454800000|2000-02-25 05:00:00|2232.047618|2232.047618|2238.01566|2238.01566|2238.01566|2238.01566|2220.111535|2220.111535|168082
951714000000|2000-02-28 05:00:00|2243.983702|2243.983702|2238.01566|2238.01566|2249.951744|2249.951744|2226.079577|2226.079577|264115
951800400000|2000-02-29 05:00:00|2226.079577|2226.079577|2243.983702|2243.983702|2243.983702|2243.983702|2220.111535|2220.111535|338783
951886800000|2000-03-01 05:00:00|2238.01566|2238.01566|2232.047618|2232.047618|2243.983702|2243.983702|2226.079577|2226.079577|130067
951973200000|2000-03-02 05:00:00|2208.175451|2208.175451|2226.079577|2226.079577|2232.047618|2232.047618|2208.175451|2208.175451|110484
952059600000|2000-03-03 05:00:00|2226.079577|2226.079577|2243.983702|2243.983702|2255.919785|2255.919785|2226.079577|2226.079577|104305
952318800000|2000-03-06 05:00:00|2220.111535|2220.111535|2238.01566|2238.01566|2249.951744|2249.951744|2220.111535|2220.111535|91843
952405200000|2000-03-07 05:00:00|2232.047618|2232.047618|2208.175451|2208.175451|2243.983702|2243.983702|2196.239368|2196.239368|201175
952491600000|2000-03-08 05:00:00|2232.047618|2232.047618|2214.143493|2214.143493|2232.047618|2232.047618|2172.367201|2172.367201|91529
952578000000|2000-03-09 05:00:00|2190.271326|2190.271326|2190.271326|2190.271326|2214.143493|2214.143493|2160.431117|2160.431117|223900
952664400000|2000-03-10 05:00:00|2196.239368|2196.239368|2196.239368|2196.239368|2196.239368|2196.239368|2172.367201|2172.367201|118233
952923600000|2000-03-13 05:00:00|2214.143493|2214.143493|2172.367201|2172.367201|2214.143493|2214.143493|2172.367201|2172.367201|124622
953010000000|2000-03-14 05:00:00|2172.367201|2172.367201|2166.399159|2166.399159|2190.271326|2190.271326|2154.463075|2154.463075|117710
953096400000|2000-03-15 05:00:00|2166.399159|2166.399159|2190.271326|2190.271326|2190.271326|2190.271326|2160.431117|2160.431117|118024
953182800000|2000-03-16 05:00:00|2178.335242|2178.335242|2208.175451|2208.175451|2214.143493|2214.143493|2178.335242|2178.335242|332814
953269200000|2000-03-17 05:00:00|2208.175451|2208.175451|2196.239368|2196.239368|2226.079577|2226.079577|2184.303284|2184.303284|180230
953528400000|2000-03-20 05:00:00|2196.239368|2196.239368|2196.239368|2196.239368|2208.175451|2208.175451|2184.303284|2184.303284|115825
953614800000|2000-03-21 05:00:00|2184.303284|2184.303284|2232.047618|2232.047618|2243.983702|2243.983702|2184.303284|2184.303284|127449
953701200000|2000-03-22 05:00:00|2249.951744|2249.951744|2220.111535|2220.111535|2261.887827|2261.887827|2208.175451|2208.175451|127868
953787600000|2000-03-23 05:00:00|2196.239368|2196.239368|2243.983702|2243.983702|2261.887827|2261.887827|2184.303284|2184.303284|116348
953874000000|2000-03-24 05:00:00|2220.111535|2220.111535|2249.951744|2249.951744|2255.919785|2255.919785|2208.175451|2208.175451|171329
954133200000|2000-03-27 05:00:00|2232.047618|2232.047618|2220.111535|2220.111535|2255.919785|2255.919785|2202.20741|2202.20741|132162
954219600000|2000-03-28 05:00:00|2202.20741|2202.20741|2220.111535|2220.111535|2220.111535|2220.111535|2184.303284|2184.303284|446754
954306000000|2000-03-29 05:00:00|2232.047618|2232.047618|2214.143493|2214.143493|2232.047618|2232.047618|2190.271326|2190.271326|129334
954392400000|2000-03-30 05:00:00|2202.20741|2202.20741|2243.983702|2243.983702|2243.983702|2243.983702|2202.20741|2202.20741|173004
954478800000|2000-03-31 05:00:00|2243.983702|2243.983702|2291.728036|2291.728036|2291.728036|2291.728036|2226.079577|2226.079577|179497
954734400000|2000-04-03 04:00:00|2255.919785|2255.919785|2243.983702|2243.983702|2285.759994|2285.759994|2232.047618|2232.047618|174366
954820800000|2000-04-04 04:00:00|2238.01566|2238.01566|2243.983702|2243.983702|2255.919785|2255.919785|2220.111535|2220.111535|115511
954907200000|2000-04-05 04:00:00|2261.887827|2261.887827|2226.079577|2226.079577|2267.855869|2267.855869|2220.111535|2220.111535|644055
954993600000|2000-04-06 04:00:00|2249.951744|2249.951744|2243.983702|2243.983702|2255.919785|2255.919785|2220.111535|2220.111535|1834772
955080000000|2000-04-07 04:00:00|2261.887827|2261.887827|2285.759994|2285.759994|2285.759994|2285.759994|2243.983702|2243.983702|204422
955339200000|2000-04-10 04:00:00|2315.600203|2315.600203|2303.664119|2303.664119|2315.600203|2315.600203|2279.791952|2279.791952|333233
955425600000|2000-04-11 04:00:00|2291.728036|2291.728036|2315.600203|2315.600203|2321.568245|2321.568245|2285.759994|2285.759994|411567
955512000000|2000-04-12 04:00:00|2315.600203|2315.600203|2345.440412|2345.440412|2375.280621|2375.280621|2315.600203|2315.600203|198033
955598400000|2000-04-13 04:00:00|2333.504328|2333.504328|2423.024955|2423.024955|2428.992996|2428.992996|2333.504328|2333.504328|389679
955684800000|2000-04-14 04:00:00|2434.961038|2434.961038|2387.216704|2387.216704|2434.961038|2434.961038|2387.216704|2387.216704|202537
955944000000|2000-04-17 04:00:00|2405.120829|2405.120829|2351.408454|2351.408454|2405.120829|2405.120829|2339.47237|2339.47237|301187
956030400000|2000-04-18 04:00:00|2375.280621|2375.280621|2369.312579|2369.312579|2375.280621|2375.280621|2345.440412|2345.440412|165988
956116800000|2000-04-19 04:00:00|2351.408454|2351.408454|2369.312579|2369.312579|2381.248662|2381.248662|2351.408454|2351.408454|106818
956203200000|2000-04-20 04:00:00|2363.344537|2363.344537|2357.376495|2357.376495|2381.248662|2381.248662|2351.408454|2351.408454|678300
956548800000|2000-04-24 04:00:00|2357.376495|2357.376495|2369.312579|2369.312579|2369.312579|2369.312579|2351.408454|2351.408454|220026
956635200000|2000-04-25 04:00:00|2381.248662|2381.248662|2381.248662|2381.248662|2387.216704|2387.216704|2369.312579|2369.312579|169967
956721600000|2000-04-26 04:00:00|2393.184746|2393.184746|2428.992996|2428.992996|2428.992996|2428.992996|2387.216704|2387.216704|278357
956808000000|2000-04-27 04:00:00|2428.992996|2428.992996|2434.961038|2434.961038|2458.833205|2458.833205|2423.024955|2423.024955|120747
956894400000|2000-04-28 04:00:00|2423.024955|2423.024955|2423.024955|2423.024955|2440.92908|2440.92908|2411.088871|2411.088871|223482
957153600000|2000-05-01 04:00:00|2434.961038|2434.961038|2524.481665|2524.481665|2524.481665|2524.481665|2428.992996|2428.992996|339935
957240000000|2000-05-02 04:00:00|2524.481665|2524.481665|2584.162082|2584.162082|2584.162082|2584.162082|2518.513623|2518.513623|370934
957326400000|2000-05-03 04:00:00|2530.449706|2530.449706|2506.577539|2506.577539|2554.321873|2554.321873|2500.609498|2500.609498|226833
957412800000|2000-05-04 04:00:00|2572.225999|2572.225999|2524.481665|2524.481665|2572.225999|2572.225999|2506.577539|2506.577539|312288
957499200000|2000-05-05 04:00:00|2506.577539|2506.577539|2530.449706|2530.449706|2548.353832|2548.353832|2506.577539|2506.577539|159285
957758400000|2000-05-08 04:00:00|2548.353832|2548.353832|2500.609498|2500.609498|2548.353832|2548.353832|2488.673414|2488.673414|204212
957844800000|2000-05-09 04:00:00|2464.801247|2464.801247|2494.641456|2494.641456|2494.641456|2494.641456|2452.865163|2452.865163|397952
957931200000|2000-05-10 04:00:00|2506.577539|2506.577539|2476.73733|2476.73733|2506.577539|2506.577539|2464.801247|2464.801247|266209
958017600000|2000-05-11 04:00:00|2500.609498|2500.609498|2494.641456|2494.641456|2500.609498|2500.609498|2470.769289|2470.769289|117815
958104000000|2000-05-12 04:00:00|2494.641456|2494.641456|2500.609498|2500.609498|2500.609498|2500.609498|2482.705372|2482.705372|123889
958363200000|2000-05-15 04:00:00|2500.609498|2500.609498|2476.73733|2476.73733|2500.609498|2500.609498|2470.769289|2470.769289|406959
958449600000|2000-05-16 04:00:00|2482.705372|2482.705372|2470.769289|2470.769289|2482.705372|2482.705372|2458.833205|2458.833205|276577
958536000000|2000-05-17 04:00:00|2482.705372|2482.705372|2470.769289|2470.769289|2482.705372|2482.705372|2458.833205|2458.833205|327054
958622400000|2000-05-18 04:00:00|2458.833205|2458.833205|2476.73733|2476.73733|2482.705372|2482.705372|2458.833205|2458.833205|210391
958708800000|2000-05-19 04:00:00|2452.865163|2452.865163|2458.833205|2458.833205|2476.73733|2476.73733|2446.897122|2446.897122|253014
958968000000|2000-05-22 04:00:00|2476.73733|2476.73733|2417.056913|2417.056913|2476.73733|2476.73733|2399.152788|2399.152788|297941
959054400000|2000-05-23 04:00:00|2405.120829|2405.120829|2417.056913|2417.056913|2434.961038|2434.961038|2405.120829|2405.120829|285478
959140800000|2000-05-24 04:00:00|2399.152788|2399.152788|2375.280621|2375.280621|2434.961038|2434.961038|2363.344537|2363.344537|229556
959227200000|2000-05-25 04:00:00|2375.280621|2375.280621|2375.280621|2375.280621|2381.248662|2381.248662|2357.376495|2357.376495|389260
959313600000|2000-05-26 04:00:00|2369.312579|2369.312579|2351.408454|2351.408454|2387.216704|2387.216704|2345.440412|2345.440412|210286
959659200000|2000-05-30 04:00:00|2345.440412|2345.440412|2315.600203|2315.600203|2351.408454|2351.408454|2303.664119|2303.664119|433873
959745600000|2000-05-31 04:00:00|2327.536286|2327.536286|2339.47237|2339.47237|2357.376495|2357.376495|2321.568245|2321.568245|427485
959832000000|2000-06-01 04:00:00|2345.440412|2345.440412|2345.440412|2345.440412|2351.408454|2351.408454|2315.600203|2315.600203|424134
959918400000|2000-06-02 04:00:00|2345.440412|2345.440412|2339.47237|2339.47237|2369.312579|2369.312579|2327.536286|2327.536286|711393
960177600000|2000-06-05 04:00:00|2339.47237|2339.47237|2333.504328|2333.504328|2339.47237|2339.47237|2321.568245|2321.568245|91529
960264000000|2000-06-06 04:00:00|2321.568245|2321.568245|2291.728036|2291.728036|2333.504328|2333.504328|2291.728036|2291.728036|446440
960350400000|2000-06-07 04:00:00|2297.696078|2297.696078|2315.600203|2315.600203|2327.536286|2327.536286|2297.696078|2297.696078|708461
960436800000|2000-06-08 04:00:00|2303.664119|2303.664119|2291.728036|2291.728036|2315.600203|2315.600203|2279.791952|2279.791952|533885
960523200000|2000-06-09 04:00:00|2291.728036|2291.728036|2315.600203|2315.600203|2321.568245|2321.568245|2285.759994|2285.759994|660287
960782400000|2000-06-12 04:00:00|2291.728036|2291.728036|2327.536286|2327.536286|2333.504328|2333.504328|2291.728036|2291.728036|282965
960868800000|2000-06-13 04:00:00|2333.504328|2333.504328|2333.504328|2333.504328|2345.440412|2345.440412|2315.600203|2315.600203|593787
960955200000|2000-06-14 04:00:00|2351.408454|2351.408454|2339.47237|2339.47237|2375.280621|2375.280621|2321.568245|2321.568245|401723
961041600000|2000-06-15 04:00:00|2351.408454|2351.408454|2309.632161|2309.632161|2351.408454|2351.408454|2303.664119|2303.664119|220130
961128000000|2000-06-16 04:00:00|2315.600203|2315.600203|2339.47237|2339.47237|2339.47237|2339.47237|2291.728036|2291.728036|323598
961387200000|2000-06-19 04:00:00|2327.536286|2327.536286|2339.47237|2339.47237|2351.408454|2351.408454|2315.600203|2315.600203|184105
961473600000|2000-06-20 04:00:00|2339.47237|2339.47237|2375.280621|2375.280621|2375.280621|2375.280621|2333.504328|2333.504328|272911
961560000000|2000-06-21 04:00:00|2351.408454|2351.408454|2351.408454|2351.408454|2357.376495|2357.376495|2339.47237|2339.47237|174994
961646400000|2000-06-22 04:00:00|2345.440412|2345.440412|2333.504328|2333.504328|2351.408454|2351.408454|2315.600203|2315.600203|217931
961732800000|2000-06-23 04:00:00|2339.47237|2339.47237|2333.504328|2333.504328|2339.47237|2339.47237|2315.600203|2315.600203|103258
961992000000|2000-06-26 04:00:00|2309.632161|2309.632161|2321.568245|2321.568245|2333.504328|2333.504328|2309.632161|2309.632161|136665
962078400000|2000-06-27 04:00:00|2321.568245|2321.568245|2333.504328|2333.504328|2339.47237|2339.47237|2291.728036|2291.728036|383605
962164800000|2000-06-28 04:00:00|2333.504328|2333.504328|2321.568245|2321.568245|2339.47237|2339.47237|2321.568245|2321.568245|260973
962251200000|2000-06-29 04:00:00|2339.47237|2339.47237|2357.376495|2357.376495|2363.344537|2363.344537|2339.47237|2339.47237|200652
962337600000|2000-06-30 04:00:00|2381.248662|2381.248662|2118.654825|2118.654825|2393.184746|2393.184746|2118.654825|2118.654825|1014884
962596800000|2000-07-03 04:00:00|2208.175451|2208.175451|2345.440412|2345.440412|2369.312579|2369.312579|2208.175451|2208.175451|522679
962769600000|2000-07-05 04:00:00|2321.568245|2321.568245|2381.248662|2381.248662|2387.216704|2387.216704|2315.600203|2315.600203|427380
962856000000|2000-07-06 04:00:00|2369.312579|2369.312579|2399.152788|2399.152788|2423.024955|2423.024955|2357.376495|2357.376495|400885
962942400000|2000-07-07 04:00:00|2411.088871|2411.088871|2405.120829|2405.120829|2417.056913|2417.056913|2393.184746|2393.184746|313963
963201600000|2000-07-10 04:00:00|2411.088871|2411.088871|2393.184746|2393.184746|2411.088871|2411.088871|2375.280621|2375.280621|135827
963288000000|2000-07-11 04:00:00|2387.216704|2387.216704|2375.280621|2375.280621|2399.152788|2399.152788|2351.408454|2351.408454|200966
963374400000|2000-07-12 04:00:00|2375.280621|2375.280621|2375.280621|2375.280621|2381.248662|2381.248662|2345.440412|2345.440412|285897
963460800000|2000-07-13 04:00:00|2387.216704|2387.216704|2387.216704|2387.216704|2393.184746|2393.184746|2375.280621|2375.280621|231022
963547200000|2000-07-14 04:00:00|2387.216704|2387.216704|2387.216704|2387.216704|2405.120829|2405.120829|2387.216704|2387.216704|144938
963806400000|2000-07-17 04:00:00|2375.280621|2375.280621|2387.216704|2387.216704|2387.216704|2387.216704|2369.312579|2369.312579|113102
963892800000|2000-07-18 04:00:00|2369.312579|2369.312579|2375.280621|2375.280621|2375.280621|2375.280621|2351.408454|2351.408454|91110
963979200000|2000-07-19 04:00:00|2363.344537|2363.344537|2369.312579|2369.312579|2381.248662|2381.248662|2357.376495|2357.376495|165359
964065600000|2000-07-20 04:00:00|2363.344537|2363.344537|2387.216704|2387.216704|2393.184746|2393.184746|2363.344537|2363.344537|213114
964152000000|2000-07-21 04:00:00|2381.248662|2381.248662|2393.184746|2393.184746|2399.152788|2399.152788|2375.280621|2375.280621|180230
964411200000|2000-07-24 04:00:00|2393.184746|2393.184746|2423.024955|2423.024955|2428.992996|2428.992996|2393.184746|2393.184746|235315
964497600000|2000-07-25 04:00:00|2405.120829|2405.120829|2458.833205|2458.833205|2458.833205|2458.833205|2405.120829|2405.120829|325169
964584000000|2000-07-26 04:00:00|2458.833205|2458.833205|2512.545581|2512.545581|2512.545581|2512.545581|2458.833205|2458.833205|431988
964670400000|2000-07-27 04:00:00|2506.577539|2506.577539|2554.321873|2554.321873|2560.289915|2560.289915|2494.641456|2494.641456|295218
964756800000|2000-07-28 04:00:00|2560.289915|2560.289915|2524.481665|2524.481665|2560.289915|2560.289915|2518.513623|2518.513623|121061
965016000000|2000-07-31 04:00:00|2524.481665|2524.481665|2494.641456|2494.641456|2530.449706|2530.449706|2470.769289|2470.769289|137712
965102400000|2000-08-01 04:00:00|2494.641456|2494.641456|2554.321873|2554.321873|2554.321873|2554.321873|2488.673414|2488.673414|452933
965188800000|2000-08-02 04:00:00|2524.481665|2524.481665|2500.609498|2500.609498|2524.481665|2524.481665|2470.769289|2470.769289|778312
965275200000|2000-08-03 04:00:00|2506.577539|2506.577539|2440.92908|2440.92908|2506.577539|2506.577539|2423.024955|2423.024955|557448
965361600000|2000-08-04 04:00:00|2464.801247|2464.801247|2369.312579|2369.312579|2464.801247|2464.801247|2345.440412|2345.440412|354597
965620800000|2000-08-07 04:00:00|2369.312579|2369.312579|2357.376495|2357.376495|2405.120829|2405.120829|2333.504328|2333.504328|197929
965707200000|2000-08-08 04:00:00|2381.248662|2381.248662|2387.216704|2387.216704|2399.152788|2399.152788|2375.280621|2375.280621|2842431
965793600000|2000-08-09 04:00:00|2387.216704|2387.216704|2381.248662|2381.248662|2387.216704|2387.216704|2363.344537|2363.344537|139178
965880000000|2000-08-10 04:00:00|2381.248662|2381.248662|2387.216704|2387.216704|2399.152788|2399.152788|2369.312579|2369.312579|350408
965966400000|2000-08-11 04:00:00|2381.248662|2381.248662|2369.312579|2369.312579|2387.216704|2387.216704|2357.376495|2357.376495|114254
966225600000|2000-08-14 04:00:00|2369.312579|2369.312579|2357.376495|2357.376495|2369.312579|2369.312579|2339.47237|2339.47237|967758
966312000000|2000-08-15 04:00:00|2345.440412|2345.440412|2327.536286|2327.536286|2351.408454|2351.408454|2327.536286|2327.536286|298778
966398400000|2000-08-16 04:00:00|2333.504328|2333.504328|2321.568245|2321.568245|2333.504328|2333.504328|2321.568245|2321.568245|77181
966484800000|2000-08-17 04:00:00|2321.568245|2321.568245|2315.600203|2315.600203|2333.504328|2333.504328|2297.696078|2297.696078|304434
966571200000|2000-08-18 04:00:00|2333.504328|2333.504328|2291.728036|2291.728036|2333.504328|2333.504328|2291.728036|2291.728036|149441
966830400000|2000-08-21 04:00:00|2309.632161|2309.632161|2297.696078|2297.696078|2309.632161|2309.632161|2291.728036|2291.728036|169444
966916800000|2000-08-22 04:00:00|2291.728036|2291.728036|2255.919785|2255.919785|2297.696078|2297.696078|2255.919785|2255.919785|384967
967003200000|2000-08-23 04:00:00|2255.919785|2255.919785|2255.919785|2255.919785|2273.823911|2273.823911|2249.951744|2249.951744|177507
967089600000|2000-08-24 04:00:00|2249.951744|2249.951744|2214.143493|2214.143493|2255.919785|2255.919785|2214.143493|2214.143493|202851
967176000000|2000-08-25 04:00:00|2232.047618|2232.047618|2208.175451|2208.175451|2238.01566|2238.01566|2208.175451|2208.175451|134152
967435200000|2000-08-28 04:00:00|2208.175451|2208.175451|2202.20741|2202.20741|2220.111535|2220.111535|2184.303284|2184.303284|275006
967521600000|2000-08-29 04:00:00|2196.239368|2196.239368|2190.271326|2190.271326|2208.175451|2208.175451|2178.335242|2178.335242|211019
967608000000|2000-08-30 04:00:00|2196.239368|2196.239368|2202.20741|2202.20741|2214.143493|2214.143493|2172.367201|2172.367201|235106
967694400000|2000-08-31 04:00:00|2196.239368|2196.239368|2178.335242|2178.335242|2232.047618|2232.047618|2178.335242|2178.335242|240028
967780800000|2000-09-01 04:00:00|2184.303284|2184.303284|2190.271326|2190.271326|2214.143493|2214.143493|2184.303284|2184.303284|100849
968126400000|2000-09-05 04:00:00|2190.271326|2190.271326|2214.143493|2214.143493|2214.143493|2214.143493|2190.271326|2190.271326|243170
968212800000|2000-09-06 04:00:00|2214.143493|2214.143493|2214.143493|2214.143493|2232.047618|2232.047618|2214.143493|2214.143493|322970
968299200000|2000-09-07 04:00:00|2214.143493|2214.143493|2255.919785|2255.919785|2267.855869|2267.855869|2214.143493|2214.143493|229870
968385600000|2000-09-08 04:00:00|2255.919785|2255.919785|2297.696078|2297.696078|2309.632161|2309.632161|2249.951744|2249.951744|459949
968644800000|2000-09-11 04:00:00|2303.664119|2303.664119|2303.664119|2303.664119|2309.632161|2309.632161|2279.791952|2279.791952|332186
968731200000|2000-09-12 04:00:00|2291.728036|2291.728036|2291.728036|2291.728036|2297.696078|2297.696078|2279.791952|2279.791952|300663
968817600000|2000-09-13 04:00:00|2291.728036|2291.728036|2273.823911|2273.823911|2291.728036|2291.728036|2267.855869|2267.855869|165150
968904000000|2000-09-14 04:00:00|2267.855869|2267.855869|2249.951744|2249.951744|2267.855869|2267.855869|2243.983702|2243.983702|327159
968990400000|2000-09-15 04:00:00|2232.047618|2232.047618|2232.047618|2232.047618|2243.983702|2243.983702|2232.047618|2232.047618|186304
969249600000|2000-09-18 04:00:00|2249.951744|2249.951744|2232.047618|2232.047618|2267.855869|2267.855869|2232.047618|2232.047618|396696
969336000000|2000-09-19 04:00:00|2232.047618|2232.047618|2238.01566|2238.01566|2249.951744|2249.951744|2232.047618|2232.047618|140121
969422400000|2000-09-20 04:00:00|2232.047618|2232.047618|2208.175451|2208.175451|2255.919785|2255.919785|2202.20741|2202.20741|111636
969508800000|2000-09-21 04:00:00|2196.239368|2196.239368|2202.20741|2202.20741|2214.143493|2214.143493|2196.239368|2196.239368|73621
969595200000|2000-09-22 04:00:00|2172.367201|2172.367201|2220.111535|2220.111535|2220.111535|2220.111535|2166.399159|2166.399159|296370
969854400000|2000-09-25 04:00:00|2214.143493|2214.143493|2208.175451|2208.175451|2232.047618|2232.047618|2208.175451|2208.175451|184733
969940800000|2000-09-26 04:00:00|2220.111535|2220.111535|2273.823911|2273.823911|2303.664119|2303.664119|2220.111535|2220.111535|1175217
970027200000|2000-09-27 04:00:00|2279.791952|2279.791952|2249.951744|2249.951744|2279.791952|2279.791952|2243.983702|2243.983702|153840
970113600000|2000-09-28 04:00:00|2249.951744|2249.951744|2255.919785|2255.919785|2279.791952|2279.791952|2232.047618|2232.047618|221492
970200000000|2000-09-29 04:00:00|2255.919785|2255.919785|2238.01566|2238.01566|2267.855869|2267.855869|2220.111535|2220.111535|442879
970459200000|2000-10-02 04:00:00|2208.175451|2208.175451|2154.463075|2154.463075|2238.01566|2238.01566|2154.463075|2154.463075|393240
970545600000|2000-10-03 04:00:00|2172.367201|2172.367201|2136.55895|2136.55895|2178.335242|2178.335242|2130.590908|2130.590908|182744
970632000000|2000-10-04 04:00:00|2130.590908|2130.590908|2106.718741|2106.718741|2160.431117|2160.431117|2106.718741|2106.718741|185152
970718400000|2000-10-05 04:00:00|2118.654825|2118.654825|2136.55895|2136.55895|2148.495034|2148.495034|2106.718741|2106.718741|168815
970804800000|2000-10-06 04:00:00|2136.55895|2136.55895|2160.431117|2160.431117|2184.303284|2184.303284|2136.55895|2136.55895|243798
971064000000|2000-10-09 04:00:00|2172.367201|2172.367201|2166.399159|2166.399159|2172.367201|2172.367201|2148.495034|2148.495034|138445
971150400000|2000-10-10 04:00:00|2154.463075|2154.463075|2136.55895|2136.55895|2160.431117|2160.431117|2136.55895|2136.55895|84722
971236800000|2000-10-11 04:00:00|2160.431117|2160.431117|2118.654825|2118.654825|2166.399159|2166.399159|2112.686783|2112.686783|280556
971323200000|2000-10-12 04:00:00|2112.686783|2112.686783|2106.718741|2106.718741|2136.55895|2136.55895|2100.7507|2100.7507|183267
971409600000|2000-10-13 04:00:00|2106.718741|2106.718741|2118.654825|2118.654825|2142.526992|2142.526992|2100.7507|2100.7507|139074
971668800000|2000-10-16 04:00:00|2106.718741|2106.718741|2124.622867|2124.622867|2148.495034|2148.495034|2106.718741|2106.718741|146823
971755200000|2000-10-17 04:00:00|2124.622867|2124.622867|2106.718741|2106.718741|2124.622867|2124.622867|2100.7507|2100.7507|156877
971841600000|2000-10-18 04:00:00|2100.7507|2100.7507|2082.846574|2082.846574|2100.7507|2100.7507|2064.942449|2064.942449|268199
971928000000|2000-10-19 04:00:00|2100.7507|2100.7507|2112.686783|2112.686783|2118.654825|2118.654825|2088.814616|2088.814616|266942
972014400000|2000-10-20 04:00:00|2118.654825|2118.654825|2148.495034|2148.495034|2154.463075|2154.463075|2100.7507|2100.7507|265685
972273600000|2000-10-23 04:00:00|2130.590908|2130.590908|2100.7507|2100.7507|2136.55895|2136.55895|2100.7507|2100.7507|136037
972360000000|2000-10-24 04:00:00|2118.654825|2118.654825|2112.686783|2112.686783|2118.654825|2118.654825|2100.7507|2100.7507|250500
972446400000|2000-10-25 04:00:00|2112.686783|2112.686783|2070.910491|2070.910491|2112.686783|2112.686783|2064.942449|2064.942449|163265
972532800000|2000-10-26 04:00:00|2076.878533|2076.878533|2094.782658|2094.782658|2100.7507|2100.7507|2076.878533|2076.878533|56237
972619200000|2000-10-27 04:00:00|2094.782658|2094.782658|2094.782658|2094.782658|2100.7507|2100.7507|2082.846574|2082.846574|159600
972882000000|2000-10-30 05:00:00|2094.782658|2094.782658|2106.718741|2106.718741|2106.718741|2106.718741|2088.814616|2088.814616|123993
972968400000|2000-10-31 05:00:00|2136.55895|2136.55895|2130.590908|2130.590908|2136.55895|2136.55895|2106.718741|2106.718741|381197
973054800000|2000-11-01 05:00:00|2088.814616|2088.814616|2094.782658|2094.782658|2094.782658|2094.782658|2088.814616|2088.814616|277415
973141200000|2000-11-02 05:00:00|2076.878533|2076.878533|2082.846574|2082.846574|2094.782658|2094.782658|2070.910491|2070.910491|207040
973227600000|2000-11-03 05:00:00|2082.846574|2082.846574|2094.782658|2094.782658|2094.782658|2094.782658|2053.006366|2053.006366|251757
973486800000|2000-11-06 05:00:00|2094.782658|2094.782658|2100.7507|2100.7507|2106.718741|2106.718741|2082.846574|2082.846574|294799
973573200000|2000-11-07 05:00:00|2100.7507|2100.7507|2118.654825|2118.654825|2130.590908|2130.590908|2094.782658|2094.782658|315430
973659600000|2000-11-08 05:00:00|2124.622867|2124.622867|2124.622867|2124.622867|2148.495034|2148.495034|2118.654825|2118.654825|574099
973746000000|2000-11-09 05:00:00|2124.622867|2124.622867|2142.526992|2142.526992|2160.431117|2160.431117|2124.622867|2124.622867|191226
973832400000|2000-11-10 05:00:00|2130.590908|2130.590908|2130.590908|2130.590908|2136.55895|2136.55895|2100.7507|2100.7507|616303
974091600000|2000-11-13 05:00:00|2118.654825|2118.654825|2130.590908|2130.590908|2130.590908|2130.590908|2112.686783|2112.686783|218350
974178000000|2000-11-14 05:00:00|2124.622867|2124.622867|2142.526992|2142.526992|2142.526992|2142.526992|2118.654825|2118.654825|142530
974264400000|2000-11-15 05:00:00|2118.654825|2118.654825|2136.55895|2136.55895|2142.526992|2142.526992|2112.686783|2112.686783|235315
974350800000|2000-11-16 05:00:00|2136.55895|2136.55895|2148.495034|2148.495034|2154.463075|2154.463075|2124.622867|2124.622867|203060
974437200000|2000-11-17 05:00:00|2124.622867|2124.622867|2148.495034|2148.495034|2148.495034|2148.495034|2124.622867|2124.622867|117396
974696400000|2000-11-20 05:00:00|2148.495034|2148.495034|2136.55895|2136.55895|2148.495034|2148.495034|2124.622867|2124.622867|140854
974782800000|2000-11-21 05:00:00|2124.622867|2124.622867|2148.495034|2148.495034|2148.495034|2148.495034|2124.622867|2124.622867|309251
974869200000|2000-11-22 05:00:00|2130.590908|2130.590908|2136.55895|2136.55895|2148.495034|2148.495034|2130.590908|2130.590908|107656
975042000000|2000-11-24 05:00:00|2142.526992|2142.526992|2136.55895|2136.55895|2142.526992|2142.526992|2130.590908|2130.590908|28275
975301200000|2000-11-27 05:00:00|2142.526992|2142.526992|2148.495034|2148.495034|2154.463075|2154.463075|2136.55895|2136.55895|373552
975387600000|2000-11-28 05:00:00|2148.495034|2148.495034|2118.654825|2118.654825|2154.463075|2154.463075|2112.686783|2112.686783|816850
975474000000|2000-11-29 05:00:00|2124.622867|2124.622867|2142.526992|2142.526992|2160.431117|2160.431117|2112.686783|2112.686783|208715
975560400000|2000-11-30 05:00:00|2148.495034|2148.495034|2190.271326|2190.271326|2208.175451|2208.175451|2136.55895|2136.55895|712859
975646800000|2000-12-01 05:00:00|2178.335242|2178.335242|2214.143493|2214.143493|2232.047618|2232.047618|2172.367201|2172.367201|380359
975906000000|2000-12-04 05:00:00|2208.175451|2208.175451|2220.111535|2220.111535|2220.111535|2220.111535|2190.271326|2190.271326|239609
975992400000|2000-12-05 05:00:00|2220.111535|2220.111535|2279.791952|2279.791952|2279.791952|2279.791952|2214.143493|2214.143493|435653
976078800000|2000-12-06 05:00:00|2261.887827|2261.887827|2297.696078|2297.696078|2297.696078|2297.696078|2243.983702|2243.983702|248511
976165200000|2000-12-07 05:00:00|2291.728036|2291.728036|2285.759994|2285.759994|2297.696078|2297.696078|2279.791952|2279.791952|89015
976251600000|2000-12-08 05:00:00|2285.759994|2285.759994|2297.696078|2297.696078|2303.664119|2303.664119|2285.759994|2285.759994|449163
976510800000|2000-12-11 05:00:00|2285.759994|2285.759994|2297.696078|2297.696078|2309.632161|2309.632161|2279.791952|2279.791952|293752
976597200000|2000-12-12 05:00:00|2273.823911|2273.823911|2309.632161|2309.632161|2309.632161|2309.632161|2273.823911|2273.823911|195939
976683600000|2000-12-13 05:00:00|2309.632161|2309.632161|2333.504328|2333.504328|2333.504328|2333.504328|2303.664119|2303.664119|238562
976770000000|2000-12-14 05:00:00|2333.504328|2333.504328|2315.600203|2315.600203|2339.47237|2339.47237|2291.728036|2291.728036|531267
976856400000|2000-12-15 05:00:00|2315.600203|2315.600203|2315.600203|2315.600203|2327.536286|2327.536286|2303.664119|2303.664119|284745
977115600000|2000-12-18 05:00:00|2321.568245|2321.568245|2363.344537|2363.344537|2363.344537|2363.344537|2309.632161|2309.632161|473040
977202000000|2000-12-19 05:00:00|2345.440412|2345.440412|2345.440412|2345.440412|2351.408454|2351.408454|2339.47237|2339.47237|288725
977288400000|2000-12-20 05:00:00|2321.568245|2321.568245|2309.632161|2309.632161|2327.536286|2327.536286|2309.632161|2309.632161|1041275
977374800000|2000-12-21 05:00:00|2321.568245|2321.568245|2303.664119|2303.664119|2333.504328|2333.504328|2303.664119|2303.664119|349465
977461200000|2000-12-22 05:00:00|2309.632161|2309.632161|2297.696078|2297.696078|2309.632161|2309.632161|2291.728036|2291.728036|522260
977806800000|2000-12-26 05:00:00|2303.664119|2303.664119|2279.791952|2279.791952|2303.664119|2303.664119|2279.791952|2279.791952|126297
977893200000|2000-12-27 05:00:00|2285.759994|2285.759994|2357.376495|2357.376495|2381.248662|2381.248662|2279.791952|2279.791952|182953
977979600000|2000-12-28 05:00:00|2321.568245|2321.568245|2345.440412|2345.440412|2375.280621|2375.280621|2309.632161|2309.632161|334908
978066000000|2000-12-29 05:00:00|2327.536286|2327.536286|2291.728036|2291.728036|2363.344537|2363.344537|2291.728036|2291.728036|374389
978411600000|2001-01-02 05:00:00|2291.728036|2291.728036|2321.568245|2321.568245|2345.440412|2345.440412|2279.791952|2279.791952|239295
978498000000|2001-01-03 05:00:00|2333.504328|2333.504328|2375.280621|2375.280621|2387.216704|2387.216704|2321.568245|2321.568245|510322
978584400000|2001-01-04 05:00:00|2387.216704|2387.216704|2381.248662|2381.248662|2393.184746|2393.184746|2369.312579|2369.312579|231650
978670800000|2001-01-05 05:00:00|2387.216704|2387.216704|2399.152788|2399.152788|2423.024955|2423.024955|2375.280621|2375.280621|894870
978930000000|2001-01-08 05:00:00|2399.152788|2399.152788|2387.216704|2387.216704|2423.024955|2423.024955|2387.216704|2387.216704|222015
979016400000|2001-01-09 05:00:00|2369.312579|2369.312579|2405.120829|2405.120829|2411.088871|2411.088871|2363.344537|2363.344537|549908
979102800000|2001-01-10 05:00:00|2399.152788|2399.152788|2417.056913|2417.056913|2423.024955|2423.024955|2393.184746|2393.184746|566035
979189200000|2001-01-11 05:00:00|2411.088871|2411.088871|2428.992996|2428.992996|2428.992996|2428.992996|2405.120829|2405.120829|185362
979275600000|2001-01-12 05:00:00|2428.992996|2428.992996|2423.024955|2423.024955|2434.961038|2434.961038|2405.120829|2405.120829|225576
979621200000|2001-01-16 05:00:00|2428.992996|2428.992996|2440.92908|2440.92908|2440.92908|2440.92908|2417.056913|2417.056913|387375
979707600000|2001-01-17 05:00:00|2440.92908|2440.92908|2440.92908|2440.92908|2440.92908|2440.92908|2423.024955|2423.024955|213219
979794000000|2001-01-18 05:00:00|2434.961038|2434.961038|2440.92908|2440.92908|2440.92908|2440.92908|2434.961038|2434.961038|122841
979880400000|2001-01-19 05:00:00|2428.992996|2428.992996|2440.92908|2440.92908|2440.92908|2440.92908|2428.992996|2428.992996|83989
980139600000|2001-01-22 05:00:00|2440.92908|2440.92908|2470.769289|2470.769289|2470.769289|2470.769289|2440.92908|2440.92908|290191
980226000000|2001-01-23 05:00:00|2458.833205|2458.833205|2464.801247|2464.801247|2470.769289|2470.769289|2446.897122|2446.897122|126611
980312400000|2001-01-24 05:00:00|2476.73733|2476.73733|2494.641456|2494.641456|2500.609498|2500.609498|2476.73733|2476.73733|329672
980398800000|2001-01-25 05:00:00|2476.73733|2476.73733|2518.513623|2518.513623|2518.513623|2518.513623|2470.769289|2470.769289|270922
980485200000|2001-01-26 05:00:00|2500.609498|2500.609498|2500.609498|2500.609498|2506.577539|2506.577539|2488.673414|2488.673414|633164
980744400000|2001-01-29 05:00:00|2500.848219|2500.848219|2505.622653|2505.622653|2509.442199|2509.442199|2500.848219|2500.848219|308204
980830800000|2001-01-30 05:00:00|2496.073786|2496.073786|2508.487313|2508.487313|2511.351973|2511.351973|2496.073786|2496.073786|376693
980917200000|2001-01-31 05:00:00|2520.90084|2520.90084|2514.216633|2514.216633|2525.675273|2525.675273|2501.803106|2501.803106|107028
981003600000|2001-02-01 05:00:00|2490.344466|2490.344466|2499.893333|2499.893333|2520.90084|2520.90084|2486.524919|2486.524919|67337
981090000000|2001-02-02 05:00:00|2499.893333|2499.893333|2522.810613|2522.810613|2524.720386|2524.720386|2499.893333|2499.893333|149022
981349200000|2001-02-05 05:00:00|2528.539933|2528.539933|2500.848219|2500.848219|2528.539933|2528.539933|2500.848219|2500.848219|185257
981435600000|2001-02-06 05:00:00|2501.803106|2501.803106|2482.705372|2482.705372|2510.397086|2510.397086|2473.156505|2473.156505|838633
981522000000|2001-02-07 05:00:00|2458.833205|2458.833205|2444.509905|2444.509905|2458.833205|2458.833205|2439.735472|2439.735472|494194
981608400000|2001-02-08 05:00:00|2463.607639|2463.607639|2439.735472|2439.735472|2463.607639|2463.607639|2439.735472|2439.735472|147242
981694800000|2001-02-09 05:00:00|2440.690358|2440.690358|2421.592625|2421.592625|2450.239225|2450.239225|2401.540004|2401.540004|832140
981954000000|2001-02-12 05:00:00|2415.863305|2415.863305|2439.735472|2439.735472|2462.652752|2462.652752|2415.863305|2415.863305|186409
982040400000|2001-02-13 05:00:00|2458.833205|2458.833205|2471.246732|2471.246732|2477.930939|2477.930939|2435.915925|2435.915925|283279
982126800000|2001-02-14 05:00:00|2435.915925|2435.915925|2438.780585|2438.780585|2449.284338|2449.284338|2421.592625|2421.592625|244636
982213200000|2001-02-15 05:00:00|2435.915925|2435.915925|2435.915925|2435.915925|2454.058772|2454.058772|2420.637738|2420.637738|197615
982299600000|2001-02-16 05:00:00|2400.585118|2400.585118|2396.765571|2396.765571|2415.863305|2415.863305|2387.216704|2387.216704|255632
982645200000|2001-02-20 05:00:00|2396.765571|2396.765571|2418.727965|2418.727965|2433.051265|2433.051265|2387.216704|2387.216704|132895
982731600000|2001-02-21 05:00:00|2413.953531|2413.953531|2408.224211|2408.224211|2418.727965|2418.727965|2391.991137|2391.991137|109122
982818000000|2001-02-22 05:00:00|2410.133984|2410.133984|2380.532497|2380.532497|2410.133984|2410.133984|2372.893404|2372.893404|203584
982904400000|2001-02-23 05:00:00|2380.532497|2380.532497|2391.036251|2391.036251|2398.675344|2398.675344|2380.532497|2380.532497|288620
983163600000|2001-02-26 05:00:00|2396.765571|2396.765571|2394.855798|2394.855798|2396.765571|2396.765571|2368.11897|2368.11897|122841
983250000000|2001-02-27 05:00:00|2387.216704|2387.216704|2396.765571|2396.765571|2396.765571|2396.765571|2375.758064|2375.758064|146090
983336400000|2001-02-28 05:00:00|2401.540004|2401.540004|2445.464792|2445.464792|2445.464792|2445.464792|2396.765571|2396.765571|237410
983422800000|2001-03-01 05:00:00|2439.735472|2439.735472|2456.923432|2456.923432|2457.878319|2457.878319|2415.863305|2415.863305|216360
983509200000|2001-03-02 05:00:00|2454.058772|2454.058772|2463.607639|2463.607639|2463.607639|2463.607639|2444.509905|2444.509905|185571
983768400000|2001-03-05 05:00:00|2468.382072|2468.382072|2460.742979|2460.742979|2473.156505|2473.156505|2458.833205|2458.833205|109541
983854800000|2001-03-06 05:00:00|2432.096378|2432.096378|2458.833205|2458.833205|2458.833205|2458.833205|2425.412171|2425.412171|178555
983941200000|2001-03-07 05:00:00|2444.509905|2444.509905|2434.006151|2434.006151|2454.058772|2454.058772|2425.412171|2425.412171|304119
984027600000|2001-03-08 05:00:00|2434.961038|2434.961038|2439.735472|2439.735472|2444.509905|2444.509905|2430.186605|2430.186605|278357
984114000000|2001-03-09 05:00:00|2442.600132|2442.600132|2449.284338|2449.284338|2468.382072|2468.382072|2439.735472|2439.735472|251129
984373200000|2001-03-12 05:00:00|2473.156505|2473.156505|2449.284338|2449.284338|2473.156505|2473.156505|2434.961038|2434.961038|230603
984459600000|2001-03-13 05:00:00|2449.284338|2449.284338|2431.141491|2431.141491|2449.284338|2449.284338|2421.592625|2421.592625|152792
984546000000|2001-03-14 05:00:00|2407.269324|2407.269324|2415.863305|2415.863305|2423.502398|2423.502398|2406.314438|2406.314438|478381
984632400000|2001-03-15 05:00:00|2420.637738|2420.637738|2411.088871|2411.088871|2420.637738|2420.637738|2387.216704|2387.216704|167454
984718800000|2001-03-16 05:00:00|2420.637738|2420.637738|2398.675344|2398.675344|2420.637738|2420.637738|2387.216704|2387.216704|321923
984978000000|2001-03-19 05:00:00|2267.855869|2267.855869|2387.216704|2387.216704|2387.216704|2387.216704|2267.855869|2267.855869|364022
985064400000|2001-03-20 05:00:00|2387.216704|2387.216704|2409.179098|2409.179098|2434.006151|2434.006151|2377.667837|2377.667837|102001
985150800000|2001-03-21 05:00:00|2468.382072|2468.382072|2425.412171|2425.412171|2468.382072|2468.382072|2416.818191|2416.818191|200023
985237200000|2001-03-22 05:00:00|2425.412171|2425.412171|2406.314438|2406.314438|2425.412171|2425.412171|2349.021237|2349.021237|314697
985323600000|2001-03-23 05:00:00|2391.991137|2391.991137|2406.314438|2406.314438|2464.562525|2464.562525|2382.442271|2382.442271|340145
985582800000|2001-03-26 05:00:00|2396.765571|2396.765571|2468.382072|2468.382072|2482.705372|2482.705372|2394.855798|2394.855798|559647
985669200000|2001-03-27 05:00:00|2468.382072|2468.382072|2412.998644|2412.998644|2468.382072|2468.382072|2407.269324|2407.269324|313649
985755600000|2001-03-28 05:00:00|2403.449778|2403.449778|2391.991137|2391.991137|2430.186605|2430.186605|2384.352044|2384.352044|765954
985842000000|2001-03-29 05:00:00|2396.765571|2396.765571|2428.276831|2428.276831|2434.961038|2434.961038|2390.081364|2390.081364|191959
985928400000|2001-03-30 05:00:00|2429.231718|2429.231718|2444.509905|2444.509905|2473.156505|2473.156505|2411.088871|2411.088871|472202
986184000000|2001-04-02 04:00:00|2444.509905|2444.509905|2435.915925|2435.915925|2444.509905|2444.509905|2399.630231|2399.630231|238667
986270400000|2001-04-03 04:00:00|2439.735472|2439.735472|2429.231718|2429.231718|2444.509905|2444.509905|2426.367058|2426.367058|210915
986356800000|2001-04-04 04:00:00|2405.359551|2405.359551|2434.961038|2434.961038|2443.555018|2443.555018|2405.359551|2405.359551|210810
986443200000|2001-04-05 04:00:00|2434.961038|2434.961038|2486.524919|2486.524919|2492.254239|2492.254239|2434.961038|2434.961038|326216
986529600000|2001-04-06 04:00:00|2473.156505|2473.156505|2462.652752|2462.652752|2497.028672|2497.028672|2448.329452|2448.329452|123470
986788800000|2001-04-09 04:00:00|2463.607639|2463.607639|2478.885826|2478.885826|2497.028672|2497.028672|2458.833205|2458.833205|93937
986875200000|2001-04-10 04:00:00|2492.254239|2492.254239|2463.607639|2463.607639|2492.254239|2492.254239|2455.968545|2455.968545|78124
986961600000|2001-04-11 04:00:00|2454.058772|2454.058772|2406.314438|2406.314438|2454.058772|2454.058772|2395.810684|2395.810684|355853
987048000000|2001-04-12 04:00:00|2410.133984|2410.133984|2425.412171|2425.412171|2434.961038|2434.961038|2407.269324|2407.269324|341611
987393600000|2001-04-16 04:00:00|2424.457285|2424.457285|2411.088871|2411.088871|2475.066279|2475.066279|2401.540004|2401.540004|182534
987480000000|2001-04-17 04:00:00|2434.961038|2434.961038|2456.923432|2456.923432|2458.833205|2458.833205|2424.457285|2424.457285|121794
987566400000|2001-04-18 04:00:00|2454.058772|2454.058772|2515.171519|2515.171519|2525.675273|2525.675273|2446.419678|2446.419678|514616
987652800000|2001-04-19 04:00:00|2515.171519|2515.171519|2511.351973|2511.351973|2529.49482|2529.49482|2479.840712|2479.840712|119700
987739200000|2001-04-20 04:00:00|2525.675273|2525.675273|2504.667766|2504.667766|2525.675273|2525.675273|2468.382072|2468.382072|174889
987998400000|2001-04-23 04:00:00|2525.675273|2525.675273|2517.081293|2517.081293|2525.675273|2525.675273|2468.382072|2468.382072|137712
988084800000|2001-04-24 04:00:00|2511.351973|2511.351973|2495.118899|2495.118899|2512.306859|2512.306859|2482.705372|2482.705372|284536
988171200000|2001-04-25 04:00:00|2496.073786|2496.073786|2499.893333|2499.893333|2501.803106|2501.803106|2483.660259|2483.660259|172585
988257600000|2001-04-26 04:00:00|2518.991066|2518.991066|2520.90084|2520.90084|2530.449706|2530.449706|2518.991066|2518.991066|187352
988344000000|2001-04-27 04:00:00|2521.855726|2521.855726|2522.810613|2522.810613|2529.49482|2529.49482|2497.028672|2497.028672|182325
988603200000|2001-04-30 04:00:00|2546.68278|2546.68278|2527.585046|2527.585046|2549.54744|2549.54744|2514.216633|2514.216633|217303
988689600000|2001-05-01 04:00:00|2527.585046|2527.585046|2508.487313|2508.487313|2530.449706|2530.449706|2504.667766|2504.667766|177926
988776000000|2001-05-02 04:00:00|2492.254239|2492.254239|2497.028672|2497.028672|2511.351973|2511.351973|2492.254239|2492.254239|187770
988862400000|2001-05-03 04:00:00|2497.983559|2497.983559|2489.389579|2489.389579|2505.622653|2505.622653|2487.479806|2487.479806|200442
988948800000|2001-05-04 04:00:00|2482.705372|2482.705372|2492.254239|2492.254239|2505.622653|2505.622653|2477.930939|2477.930939|371981
989208000000|2001-05-07 04:00:00|2488.434692|2488.434692|2472.201619|2472.201619|2496.073786|2496.073786|2463.607639|2463.607639|164836
989294400000|2001-05-08 04:00:00|2477.930939|2477.930939|2473.156505|2473.156505|2482.705372|2482.705372|2435.915925|2435.915925|382349
989380800000|2001-05-09 04:00:00|2458.833205|2458.833205|2443.555018|2443.555018|2458.833205|2458.833205|2436.870812|2436.870812|356167
989467200000|2001-05-10 04:00:00|2444.509905|2444.509905|2438.780585|2438.780585|2444.509905|2444.509905|2434.961038|2434.961038|342553
989553600000|2001-05-11 04:00:00|2434.961038|2434.961038|2439.735472|2439.735472|2444.509905|2444.509905|2427.321945|2427.321945|267466
989812800000|2001-05-14 04:00:00|2454.058772|2454.058772|2450.239225|2450.239225|2456.923432|2456.923432|2432.096378|2432.096378|161799
989899200000|2001-05-15 04:00:00|2454.058772|2454.058772|2493.209126|2493.209126|2497.028672|2497.028672|2446.419678|2446.419678|305585
989985600000|2001-05-16 04:00:00|2466.472299|2466.472299|2495.118899|2495.118899|2495.118899|2495.118899|2436.870812|2436.870812|250186
990072000000|2001-05-17 04:00:00|2482.705372|2482.705372|2510.397086|2510.397086|2520.90084|2520.90084|2482.705372|2482.705372|435549
990158400000|2001-05-18 04:00:00|2492.254239|2492.254239|2527.585046|2527.585046|2528.539933|2528.539933|2492.254239|2492.254239|249244
990417600000|2001-05-21 04:00:00|2530.449706|2530.449706|2554.321873|2554.321873|2554.321873|2554.321873|2509.442199|2509.442199|569072
990504000000|2001-05-22 04:00:00|2539.998573|2539.998573|2582.968474|2582.968474|2590.607567|2590.607567|2530.449706|2530.449706|551688
990590400000|2001-05-23 04:00:00|2579.148927|2579.148927|2586.788021|2586.788021|2592.517341|2592.517341|2573.419607|2573.419607|515139
990676800000|2001-05-24 04:00:00|2586.788021|2586.788021|2601.111321|2601.111321|2606.840641|2606.840641|2563.87074|2563.87074|730557
990763200000|2001-05-25 04:00:00|2601.111321|2601.111321|2591.562454|2591.562454|2601.111321|2601.111321|2579.148927|2579.148927|411357
991108800000|2001-05-29 04:00:00|2602.066207|2602.066207|2573.419607|2573.419607|2602.066207|2602.066207|2558.14142|2558.14142|617036
991195200000|2001-05-30 04:00:00|2578.19404|2578.19404|2559.096307|2559.096307|2587.742907|2587.742907|2549.54744|2549.54744|254166
991281600000|2001-05-31 04:00:00|2573.419607|2573.419607|2589.652681|2589.652681|2589.652681|2589.652681|2560.051193|2560.051193|239714
991368000000|2001-06-01 04:00:00|2592.517341|2592.517341|2590.607567|2590.607567|2608.750414|2608.750414|2573.419607|2573.419607|245683
991627200000|2001-06-04 04:00:00|2606.840641|2606.840641|2606.840641|2606.840641|2606.840641|2606.840641|2586.788021|2586.788021|889110
991713600000|2001-06-05 04:00:00|2592.517341|2592.517341|2616.389508|2616.389508|2616.389508|2616.389508|2589.652681|2589.652681|334699
991800000000|2001-06-06 04:00:00|2621.163941|2621.163941|2627.848148|2627.848148|2635.487241|2635.487241|2606.840641|2606.840641|204945
991886400000|2001-06-07 04:00:00|2628.803035|2628.803035|2630.712808|2630.712808|2631.667695|2631.667695|2609.705301|2609.705301|207668
991972800000|2001-06-08 04:00:00|2635.487241|2635.487241|2627.848148|2627.848148|2635.487241|2635.487241|2594.427114|2594.427114|148708
992232000000|2001-06-11 04:00:00|2635.487241|2635.487241|2658.404522|2658.404522|2673.682709|2673.682709|2630.712808|2630.712808|315953
992318400000|2001-06-12 04:00:00|2664.133842|2664.133842|2728.111249|2728.111249|2745.29921|2745.29921|2664.133842|2664.133842|1032164
992404800000|2001-06-13 04:00:00|2728.111249|2728.111249|2710.923289|2710.923289|2738.615003|2738.615003|2702.329309|2702.329309|283174
992491200000|2001-06-14 04:00:00|2710.923289|2710.923289|2707.103742|2707.103742|2711.878176|2711.878176|2707.103742|2707.103742|254166
992577600000|2001-06-15 04:00:00|2683.231575|2683.231575|2667.953388|2667.953388|2702.329309|2702.329309|2645.036108|2645.036108|371981
992836800000|2001-06-18 04:00:00|2673.682709|2673.682709|2692.780442|2692.780442|2692.780442|2692.780442|2666.043615|2666.043615|692857
992923200000|2001-06-19 04:00:00|2668.908275|2668.908275|2707.103742|2707.103742|2726.201476|2726.201476|2668.908275|2668.908275|593997
993009600000|2001-06-20 04:00:00|2707.103742|2707.103742|2725.246589|2725.246589|2728.111249|2728.111249|2707.103742|2707.103742|458902
993096000000|2001-06-21 04:00:00|2735.750343|2735.750343|2751.02853|2751.02853|2753.89319|2753.89319|2716.652609|2716.652609|362346
993182400000|2001-06-22 04:00:00|2769.171377|2769.171377|2750.073643|2750.073643|2769.171377|2769.171377|2740.524776|2740.524776|166197
993441600000|2001-06-25 04:00:00|2735.750343|2735.750343|2742.43455|2742.43455|2753.89319|2753.89319|2730.975909|2730.975909|257936
993528000000|2001-06-26 04:00:00|2740.524776|2740.524776|2783.494677|2783.494677|2792.088657|2792.088657|2735.750343|2735.750343|431778
993614400000|2001-06-27 04:00:00|2721.427043|2721.427043|2756.75785|2756.75785|2763.442057|2763.442057|2721.427043|2721.427043|505609
993700800000|2001-06-28 04:00:00|2754.848077|2754.848077|2778.720244|2778.720244|2780.630017|2780.630017|2745.29921|2745.29921|354911
993787200000|2001-06-29 04:00:00|2778.720244|2778.720244|2861.795385|2861.795385|2861.795385|2861.795385|2775.855584|2775.855584|732652
994046400000|2001-07-02 04:00:00|2828.374351|2828.374351|2812.141277|2812.141277|2829.329238|2829.329238|2783.494677|2783.494677|398686
994132800000|2001-07-03 04:00:00|2797.817977|2797.817977|2816.915711|2816.915711|2831.239011|2831.239011|2789.223997|2789.223997|288411
994305600000|2001-07-05 04:00:00|2826.464578|2826.464578|2823.599918|2823.599918|2834.103671|2834.103671|2807.366844|2807.366844|94042
994392000000|2001-07-06 04:00:00|2826.464578|2826.464578|2816.915711|2816.915711|2831.239011|2831.239011|2807.366844|2807.366844|252804
994651200000|2001-07-09 04:00:00|2788.26911|2788.26911|2772.990923|2772.990923|2814.051051|2814.051051|2769.171377|2769.171377|526240
994737600000|2001-07-10 04:00:00|2759.62251|2759.62251|2776.81047|2776.81047|2783.494677|2783.494677|2759.62251|2759.62251|269979
994824000000|2001-07-11 04:00:00|2757.712737|2757.712737|2773.94581|2773.94581|2777.765357|2777.765357|2750.073643|2750.073643|245788
994910400000|2001-07-12 04:00:00|2762.48717|2762.48717|2778.720244|2778.720244|2784.449564|2784.449564|2760.577397|2760.577397|353968
994996800000|2001-07-13 04:00:00|2778.720244|2778.720244|2778.720244|2778.720244|2778.720244|2778.720244|2769.171377|2769.171377|214999
995256000000|2001-07-16 04:00:00|2759.62251|2759.62251|2777.765357|2777.765357|2778.720244|2778.720244|2754.848077|2754.848077|93414
995342400000|2001-07-17 04:00:00|2773.94581|2773.94581|2778.720244|2778.720244|2778.720244|2778.720244|2759.62251|2759.62251|267571
995428800000|2001-07-18 04:00:00|2769.171377|2769.171377|2782.53979|2782.53979|2787.314224|2787.314224|2769.171377|2769.171377|236991
995515200000|2001-07-19 04:00:00|2782.53979|2782.53979|2798.772864|2798.772864|2802.592411|2802.592411|2769.171377|2769.171377|229556
995601600000|2001-07-20 04:00:00|2802.592411|2802.592411|2815.005937|2815.005937|2815.005937|2815.005937|2793.043544|2793.043544|165150
995860800000|2001-07-23 04:00:00|2815.960824|2815.960824|2793.99843|2793.99843|2815.960824|2815.960824|2788.26911|2788.26911|239295
995947200000|2001-07-24 04:00:00|2783.494677|2783.494677|2759.62251|2759.62251|2793.99843|2793.99843|2759.62251|2759.62251|451990
996033600000|2001-07-25 04:00:00|2735.750343|2735.750343|2768.21649|2768.21649|2769.171377|2769.171377|2730.975909|2730.975909|582686
996120000000|2001-07-26 04:00:00|2769.171377|2769.171377|2757.712737|2757.712737|2769.171377|2769.171377|2742.43455|2742.43455|401304
996206400000|2001-07-27 04:00:00|2778.720244|2778.720244|2753.89319|2753.89319|2778.720244|2778.720244|2750.073643|2750.073643|286945
996465600000|2001-07-30 04:00:00|2735.750343|2735.750343|2721.427043|2721.427043|2751.02853|2751.02853|2717.607496|2717.607496|200547
996552000000|2001-07-31 04:00:00|2716.652609|2716.652609|2707.103742|2707.103742|2730.975909|2730.975909|2705.193969|2705.193969|424971
996638400000|2001-08-01 04:00:00|2708.058629|2708.058629|2730.975909|2730.975909|2737.660116|2737.660116|2705.193969|2705.193969|178136
996724800000|2001-08-02 04:00:00|2740.524776|2740.524776|2723.336816|2723.336816|2740.524776|2740.524776|2719.517269|2719.517269|459426
996811200000|2001-08-03 04:00:00|2723.336816|2723.336816|2735.750343|2735.750343|2745.29921|2745.29921|2721.427043|2721.427043|340668
997070400000|2001-08-06 04:00:00|2721.427043|2721.427043|2733.84057|2733.84057|2740.524776|2740.524776|2721.427043|2721.427043|202222
997156800000|2001-08-07 04:00:00|2734.795456|2734.795456|2740.524776|2740.524776|2742.43455|2742.43455|2726.201476|2726.201476|335746
997243200000|2001-08-08 04:00:00|2745.29921|2745.29921|2754.848077|2754.848077|2764.396943|2764.396943|2730.975909|2730.975909|523936
997329600000|2001-08-09 04:00:00|2762.48717|2762.48717|2783.494677|2783.494677|2793.043544|2793.043544|2755.802963|2755.802963|521004
997416000000|2001-08-10 04:00:00|2793.043544|2793.043544|2817.870597|2817.870597|2826.464578|2826.464578|2784.449564|2784.449564|430627
997675200000|2001-08-13 04:00:00|2836.013444|2836.013444|2824.554804|2824.554804|2840.787878|2840.787878|2806.411957|2806.411957|279300
997761600000|2001-08-14 04:00:00|2812.141277|2812.141277|2840.787878|2840.787878|2840.787878|2840.787878|2812.141277|2812.141277|288097
997848000000|2001-08-15 04:00:00|2859.885611|2859.885611|2881.848005|2881.848005|2882.802892|2882.802892|2844.607425|2844.607425|708251
997934400000|2001-08-16 04:00:00|2836.013444|2836.013444|2855.111178|2855.111178|2859.885611|2859.885611|2825.509691|2825.509691|229346
998020800000|2001-08-17 04:00:00|2862.750272|2862.750272|2878.983345|2878.983345|2878.983345|2878.983345|2840.787878|2840.787878|273330
998280000000|2001-08-20 04:00:00|2864.660045|2864.660045|2912.404379|2912.404379|2917.178812|2917.178812|2855.111178|2855.111178|329986
998366400000|2001-08-21 04:00:00|2902.855512|2902.855512|2950.599846|2950.599846|2957.284053|2957.284053|2902.855512|2902.855512|395125
998452800000|2001-08-22 04:00:00|2953.464506|2953.464506|2945.825413|2945.825413|2955.37428|2955.37428|2912.404379|2912.404379|306842
998539200000|2001-08-23 04:00:00|2931.502113|2931.502113|2902.855512|2902.855512|2941.050979|2941.050979|2902.855512|2902.855512|426542
998625600000|2001-08-24 04:00:00|2907.629946|2907.629946|2836.968331|2836.968331|2921.953246|2921.953246|2831.239011|2831.239011|645940
998884800000|2001-08-27 04:00:00|2836.013444|2836.013444|2849.381858|2849.381858|2859.885611|2859.885611|2807.366844|2807.366844|470631
998971200000|2001-08-28 04:00:00|2845.562311|2845.562311|2841.742765|2841.742765|2853.201405|2853.201405|2837.923218|2837.923218|270712
999057600000|2001-08-29 04:00:00|2840.787878|2840.787878|2796.86309|2796.86309|2853.201405|2853.201405|2788.26911|2788.26911|347266
999144000000|2001-08-30 04:00:00|2796.86309|2796.86309|2793.043544|2793.043544|2845.562311|2845.562311|2793.043544|2793.043544|239190
999230400000|2001-08-31 04:00:00|2793.99843|2793.99843|2797.817977|2797.817977|2806.411957|2806.411957|2778.720244|2778.720244|304015
999576000000|2001-09-04 04:00:00|2797.817977|2797.817977|2792.088657|2792.088657|2802.592411|2802.592411|2773.94581|2773.94581|330091
999662400000|2001-09-05 04:00:00|2769.171377|2769.171377|2781.584904|2781.584904|2786.359337|2786.359337|2758.667623|2758.667623|365069
999748800000|2001-09-06 04:00:00|2783.494677|2783.494677|2793.99843|2793.99843|2806.411957|2806.411957|2778.720244|2778.720244|652433
999835200000|2001-09-07 04:00:00|2788.26911|2788.26911|2757.712737|2757.712737|2793.043544|2793.043544|2757.712737|2757.712737|436386
1000094400000|2001-09-10 04:00:00|2764.396943|2764.396943|2763.442057|2763.442057|2773.94581|2773.94581|2735.750343|2735.750343|403189
1000699200000|2001-09-17 04:00:00|2602.066207|2602.066207|2579.148927|2579.148927|2625.938374|2625.938374|2520.90084|2520.90084|1214280
1000785600000|2001-09-18 04:00:00|2559.096307|2559.096307|2620.209054|2620.209054|2631.667695|2631.667695|2544.773007|2544.773007|387375
1000872000000|2001-09-19 04:00:00|2649.810542|2649.810542|2561.00608|2561.00608|2649.810542|2649.810542|2525.675273|2525.675273|753387
1000958400000|2001-09-20 04:00:00|2530.449706|2530.449706|2482.705372|2482.705372|2530.449706|2530.449706|2458.833205|2458.833205|669817
1001044800000|2001-09-21 04:00:00|2482.705372|2482.705372|2433.051265|2433.051265|2482.705372|2482.705372|2394.855798|2394.855798|910788
1001304000000|2001-09-24 04:00:00|2516.126406|2516.126406|2480.795599|2480.795599|2568.645174|2568.645174|2468.382072|2468.382072|373447
1001390400000|2001-09-25 04:00:00|2473.156505|2473.156505|2510.397086|2510.397086|2551.457213|2551.457213|2473.156505|2473.156505|758100
1001476800000|2001-09-26 04:00:00|2534.269253|2534.269253|2554.321873|2554.321873|2555.27676|2555.27676|2494.164012|2494.164012|825333
1001563200000|2001-09-27 04:00:00|2554.321873|2554.321873|2571.509834|2571.509834|2572.46472|2572.46472|2530.449706|2530.449706|1386551
1001649600000|2001-09-28 04:00:00|2577.239154|2577.239154|2569.60006|2569.60006|2597.291774|2597.291774|2554.321873|2554.321873|1004307
1001908800000|2001-10-01 04:00:00|2597.291774|2597.291774|2606.840641|2606.840641|2625.938374|2625.938374|2572.46472|2572.46472|571062
1001995200000|2001-10-02 04:00:00|2616.389508|2616.389508|2587.742907|2587.742907|2645.036108|2645.036108|2578.19404|2578.19404|394078
1002081600000|2001-10-03 04:00:00|2559.096307|2559.096307|2568.645174|2568.645174|2572.46472|2572.46472|2530.449706|2530.449706|1371785
1002168000000|2001-10-04 04:00:00|2625.938374|2625.938374|2606.840641|2606.840641|2628.803035|2628.803035|2597.291774|2597.291774|974775
1002254400000|2001-10-05 04:00:00|2597.291774|2597.291774|2606.840641|2606.840641|2609.705301|2609.705301|2577.239154|2577.239154|1047244
1002513600000|2001-10-08 04:00:00|2606.840641|2606.840641|2634.532355|2634.532355|2644.081221|2644.081221|2602.066207|2602.066207|383815
1002600000000|2001-10-09 04:00:00|2659.359408|2659.359408|2688.960895|2688.960895|2695.645102|2695.645102|2650.765428|2650.765428|778835
1002686400000|2001-10-10 04:00:00|2688.006009|2688.006009|2709.013516|2709.013516|2711.878176|2711.878176|2669.863162|2669.863162|584886
1002772800000|2001-10-11 04:00:00|2699.464649|2699.464649|2775.855584|2775.855584|2775.855584|2775.855584|2699.464649|2699.464649|571795
1002859200000|2001-10-12 04:00:00|2769.171377|2769.171377|2745.29921|2745.29921|2770.126263|2770.126263|2711.878176|2711.878176|464767
1003118400000|2001-10-15 04:00:00|2750.073643|2750.073643|2758.667623|2758.667623|2768.21649|2768.21649|2732.885683|2732.885683|398371
1003204800000|2001-10-16 04:00:00|2754.848077|2754.848077|2745.29921|2745.29921|2754.848077|2754.848077|2702.329309|2702.329309|667409
1003291200000|2001-10-17 04:00:00|2735.750343|2735.750343|2735.750343|2735.750343|2760.577397|2760.577397|2730.975909|2730.975909|522679
1003377600000|2001-10-18 04:00:00|2721.427043|2721.427043|2708.058629|2708.058629|2743.389436|2743.389436|2683.231575|2683.231575|357529
1003464000000|2001-10-19 04:00:00|2705.193969|2705.193969|2631.667695|2631.667695|2706.148856|2706.148856|2631.667695|2631.667695|492623
1003723200000|2001-10-22 04:00:00|2635.487241|2635.487241|2598.246661|2598.246661|2682.276689|2682.276689|2569.60006|2569.60006|575879
1003809600000|2001-10-23 04:00:00|2616.389508|2616.389508|2615.434621|2615.434621|2663.178955|2663.178955|2604.930867|2604.930867|329463
1003896000000|2001-10-24 04:00:00|2639.306788|2639.306788|2586.788021|2586.788021|2645.036108|2645.036108|2576.284267|2576.284267|637876
1003982400000|2001-10-25 04:00:00|2582.968474|2582.968474|2589.652681|2589.652681|2598.246661|2598.246661|2575.32938|2575.32938|544671
1004068800000|2001-10-26 04:00:00|2589.652681|2589.652681|2598.246661|2598.246661|2611.615074|2611.615074|2570.554947|2570.554947|470003
1004331600000|2001-10-29 05:00:00|2582.968474|2582.968474|2588.697794|2588.697794|2615.434621|2615.434621|2568.645174|2568.645174|320456
1004418000000|2001-10-30 05:00:00|2606.840641|2606.840641|2562.915853|2562.915853|2611.615074|2611.615074|2520.90084|2520.90084|437119
1004504400000|2001-10-31 05:00:00|2562.915853|2562.915853|2625.938374|2625.938374|2625.938374|2625.938374|2555.27676|2555.27676|670550
1004590800000|2001-11-01 05:00:00|2616.389508|2616.389508|2671.772935|2671.772935|2692.780442|2692.780442|2616.389508|2616.389508|425181
1004677200000|2001-11-02 05:00:00|2664.133842|2664.133842|2663.178955|2663.178955|2683.231575|2683.231575|2625.938374|2625.938374|308832
1004936400000|2001-11-05 05:00:00|2673.682709|2673.682709|2654.584975|2654.584975|2697.554876|2697.554876|2654.584975|2654.584975|235630
1005022800000|2001-11-06 05:00:00|2668.908275|2668.908275|2670.818049|2670.818049|2685.141349|2685.141349|2646.945881|2646.945881|718200
1005109200000|2001-11-07 05:00:00|2673.682709|2673.682709|2664.133842|2664.133842|2697.554876|2697.554876|2645.036108|2645.036108|799885
1005195600000|2001-11-08 05:00:00|2664.133842|2664.133842|2691.825556|2691.825556|2697.554876|2697.554876|2657.449635|2657.449635|370829
1005282000000|2001-11-09 05:00:00|2692.780442|2692.780442|2672.727822|2672.727822|2726.201476|2726.201476|2659.359408|2659.359408|605412
1005541200000|2001-11-12 05:00:00|2688.006009|2688.006009|2676.547369|2676.547369|2695.645102|2695.645102|2649.810542|2649.810542|247045
1005627600000|2001-11-13 05:00:00|2690.870669|2690.870669|2724.291703|2724.291703|2742.43455|2742.43455|2687.051122|2687.051122|399419
1005714000000|2001-11-14 05:00:00|2724.291703|2724.291703|2766.306717|2766.306717|2774.900697|2774.900697|2722.381929|2722.381929|794230
1005800400000|2001-11-15 05:00:00|2715.697723|2715.697723|2750.073643|2750.073643|2754.848077|2754.848077|2711.878176|2711.878176|436910
1005886800000|2001-11-16 05:00:00|2726.201476|2726.201476|2742.43455|2742.43455|2774.900697|2774.900697|2726.201476|2726.201476|502153
1006146000000|2001-11-19 05:00:00|2754.848077|2754.848077|2731.930796|2731.930796|2754.848077|2754.848077|2683.231575|2683.231575|427275
1006232400000|2001-11-20 05:00:00|2723.336816|2723.336816|2720.472156|2720.472156|2740.524776|2740.524776|2697.554876|2697.554876|563836
1006318800000|2001-11-21 05:00:00|2721.427043|2721.427043|2726.201476|2726.201476|2730.021023|2730.021023|2698.509762|2698.509762|178659
1006491600000|2001-11-23 05:00:00|2730.975909|2730.975909|2730.021023|2730.021023|2744.344323|2744.344323|2720.472156|2720.472156|83989
1006750800000|2001-11-26 05:00:00|2730.021023|2730.021023|2717.607496|2717.607496|2746.254096|2746.254096|2673.682709|2673.682709|1215013
1006837200000|2001-11-27 05:00:00|2721.427043|2721.427043|2730.021023|2730.021023|2750.073643|2750.073643|2721.427043|2721.427043|261601
1006923600000|2001-11-28 05:00:00|2735.750343|2735.750343|2757.712737|2757.712737|2778.720244|2778.720244|2735.750343|2735.750343|470527
1007010000000|2001-11-29 05:00:00|2750.073643|2750.073643|2764.396943|2764.396943|2779.67513|2779.67513|2709.968402|2709.968402|278671
1007096400000|2001-11-30 05:00:00|2768.21649|2768.21649|2758.667623|2758.667623|2793.043544|2793.043544|2754.848077|2754.848077|534408
1007355600000|2001-12-03 05:00:00|2769.171377|2769.171377|2780.630017|2780.630017|2813.096164|2813.096164|2754.848077|2754.848077|434187
1007442000000|2001-12-04 05:00:00|2797.817977|2797.817977|2812.141277|2812.141277|2818.825484|2818.825484|2788.26911|2788.26911|513778
1007528400000|2001-12-05 05:00:00|2821.690144|2821.690144|2832.193898|2832.193898|2838.878104|2838.878104|2816.915711|2816.915711|471783
1007614800000|2001-12-06 05:00:00|2850.336745|2850.336745|2831.239011|2831.239011|2850.336745|2850.336745|2831.239011|2831.239011|576822
1007701200000|2001-12-07 05:00:00|2834.103671|2834.103671|2857.975838|2857.975838|2857.975838|2857.975838|2826.464578|2826.464578|431674
1007960400000|2001-12-10 05:00:00|2855.111178|2855.111178|2836.013444|2836.013444|2855.111178|2855.111178|2806.411957|2806.411957|373761
1008046800000|2001-12-11 05:00:00|2826.464578|2826.464578|2850.336745|2850.336745|2858.930725|2858.930725|2826.464578|2826.464578|689820
1008133200000|2001-12-12 05:00:00|2861.795385|2861.795385|2852.246518|2852.246518|2861.795385|2861.795385|2797.817977|2797.817977|443508
1008219600000|2001-12-13 05:00:00|2845.562311|2845.562311|2820.735258|2820.735258|2847.472085|2847.472085|2807.366844|2807.366844|139492
1008306000000|2001-12-14 05:00:00|2816.915711|2816.915711|2811.186391|2811.186391|2830.284124|2830.284124|2802.592411|2802.592411|362451
1008565200000|2001-12-17 05:00:00|2810.231504|2810.231504|2836.013444|2836.013444|2842.697651|2842.697651|2789.223997|2789.223997|429893
1008651600000|2001-12-18 05:00:00|2850.336745|2850.336745|2833.148784|2833.148784|2859.885611|2859.885611|2826.464578|2826.464578|726368
1008738000000|2001-12-19 05:00:00|2833.148784|2833.148784|2822.645031|2822.645031|2835.058558|2835.058558|2802.592411|2802.592411|230079
1008824400000|2001-12-20 05:00:00|2816.915711|2816.915711|2769.171377|2769.171377|2817.870597|2817.870597|2769.171377|2769.171377|473982
1008910800000|2001-12-21 05:00:00|2770.126263|2770.126263|2783.494677|2783.494677|2797.817977|2797.817977|2764.396943|2764.396943|322760
1009170000000|2001-12-24 05:00:00|2788.26911|2788.26911|2795.908204|2795.908204|2812.141277|2812.141277|2778.720244|2778.720244|104724
1009342800000|2001-12-26 05:00:00|2778.720244|2778.720244|2802.592411|2802.592411|2818.825484|2818.825484|2769.171377|2769.171377|303282
1009429200000|2001-12-27 05:00:00|2811.186391|2811.186391|2798.772864|2798.772864|2826.464578|2826.464578|2772.990923|2772.990923|278462
1009515600000|2001-12-28 05:00:00|2802.592411|2802.592411|2790.178884|2790.178884|2809.276617|2809.276617|2767.261603|2767.261603|475553
1009774800000|2001-12-31 05:00:00|2771.08115|2771.08115|2800.682637|2800.682637|2819.780371|2819.780371|2756.75785|2756.75785|349465
1009947600000|2002-01-02 05:00:00|2801.637524|2801.637524|2805.457071|2805.457071|2830.284124|2830.284124|2750.073643|2750.073643|302967
1010034000000|2002-01-03 05:00:00|2812.141277|2812.141277|2847.472085|2847.472085|2850.336745|2850.336745|2812.141277|2812.141277|475030
1010120400000|2002-01-04 05:00:00|2847.472085|2847.472085|2830.284124|2830.284124|2854.156291|2854.156291|2816.915711|2816.915711|376693
1010379600000|2002-01-07 05:00:00|2807.366844|2807.366844|2807.366844|2807.366844|2840.787878|2840.787878|2807.366844|2807.366844|342449
1010466000000|2002-01-08 05:00:00|2818.825484|2818.825484|2817.870597|2817.870597|2829.329238|2829.329238|2793.99843|2793.99843|405388
1010552400000|2002-01-09 05:00:00|2817.870597|2817.870597|2798.772864|2798.772864|2835.058558|2835.058558|2798.772864|2798.772864|536608
1010638800000|2002-01-10 05:00:00|2797.817977|2797.817977|2810.231504|2810.231504|2815.960824|2815.960824|2797.817977|2797.817977|288620
1010725200000|2002-01-11 05:00:00|2809.276617|2809.276617|2801.637524|2801.637524|2815.960824|2815.960824|2801.637524|2801.637524|180754
1010984400000|2002-01-14 05:00:00|2812.141277|2812.141277|2843.652538|2843.652538|2851.291631|2851.291631|2812.141277|2812.141277|850781
1011070800000|2002-01-15 05:00:00|2850.336745|2850.336745|2836.013444|2836.013444|2874.208912|2874.208912|2836.013444|2836.013444|814232
1011157200000|2002-01-16 05:00:00|2840.787878|2840.787878|2824.554804|2824.554804|2859.885611|2859.885611|2812.141277|2812.141277|158238
1011243600000|2002-01-17 05:00:00|2824.554804|2824.554804|2847.472085|2847.472085|2850.336745|2850.336745|2818.825484|2818.825484|243274
1011330000000|2002-01-18 05:00:00|2847.472085|2847.472085|2817.870597|2817.870597|2850.336745|2850.336745|2812.141277|2812.141277|333966
1011675600000|2002-01-22 05:00:00|2821.690144|2821.690144|2826.464578|2826.464578|2840.787878|2840.787878|2817.870597|2817.870597|394706
1011762000000|2002-01-23 05:00:00|2812.141277|2812.141277|2823.599918|2823.599918|2839.832991|2839.832991|2812.141277|2812.141277|387689
1011848400000|2002-01-24 05:00:00|2830.284124|2830.284124|2853.201405|2853.201405|2864.660045|2864.660045|2830.284124|2830.284124|536294
1011934800000|2002-01-25 05:00:00|2859.885611|2859.885611|2855.111178|2855.111178|2877.073572|2877.073572|2855.111178|2855.111178|306319
1012194000000|2002-01-28 05:00:00|2855.111178|2855.111178|2860.840498|2860.840498|2864.660045|2864.660045|2846.517198|2846.517198|170177
1012280400000|2002-01-29 05:00:00|2864.660045|2864.660045|2857.975838|2857.975838|2873.254025|2873.254025|2855.111178|2855.111178|281080
1012366800000|2002-01-30 05:00:00|2862.750272|2862.750272|2873.254025|2873.254025|2874.208912|2874.208912|2845.562311|2845.562311|231231
1012453200000|2002-01-31 05:00:00|2863.705158|2863.705158|2892.351759|2892.351759|2898.081079|2898.081079|2858.930725|2858.930725|336898
1012539600000|2002-02-01 05:00:00|2892.351759|2892.351759|2887.577325|2887.577325|2892.351759|2892.351759|2876.118685|2876.118685|145252
1012798800000|2002-02-04 05:00:00|2887.577325|2887.577325|2889.487099|2889.487099|2893.306645|2893.306645|2871.344252|2871.344252|338469
1012885200000|2002-02-05 05:00:00|2883.757779|2883.757779|2897.126192|2897.126192|2917.178812|2917.178812|2883.757779|2883.757779|414604
1012971600000|2002-02-06 05:00:00|2907.629946|2907.629946|2907.629946|2907.629946|2912.404379|2912.404379|2886.622439|2886.622439|647301
1013058000000|2002-02-07 05:00:00|2908.584832|2908.584832|2899.990852|2899.990852|2945.825413|2945.825413|2898.081079|2898.081079|240761
1013144400000|2002-02-08 05:00:00|2900.945739|2900.945739|2906.675059|2906.675059|2935.321659|2935.321659|2891.396872|2891.396872|321399
1013403600000|2002-02-11 05:00:00|2926.727679|2926.727679|2930.547226|2930.547226|2950.599846|2950.599846|2917.178812|2917.178812|258983
1013490000000|2002-02-12 05:00:00|2941.050979|2941.050979|2921.953246|2921.953246|2941.050979|2941.050979|2907.629946|2907.629946|510112
1013576400000|2002-02-13 05:00:00|2883.757779|2883.757779|2902.855512|2902.855512|2917.178812|2917.178812|2864.660045|2864.660045|335641
1013662800000|2002-02-14 05:00:00|2901.900625|2901.900625|2899.035965|2899.035965|2902.855512|2902.855512|2889.487099|2889.487099|396905
1013749200000|2002-02-15 05:00:00|2901.900625|2901.900625|2924.817906|2924.817906|2924.817906|2924.817906|2901.900625|2901.900625|653061
1014094800000|2002-02-19 05:00:00|2921.953246|2921.953246|2925.772793|2925.772793|2930.547226|2930.547226|2912.404379|2912.404379|414604
1014181200000|2002-02-20 05:00:00|2917.178812|2917.178812|2926.727679|2926.727679|2931.502113|2931.502113|2914.314152|2914.314152|468641
1014267600000|2002-02-21 05:00:00|2931.502113|2931.502113|2903.810399|2903.810399|2935.321659|2935.321659|2903.810399|2903.810399|206097
1014354000000|2002-02-22 05:00:00|2898.081079|2898.081079|2919.088586|2919.088586|2919.088586|2919.088586|2898.081079|2898.081079|573680
1014613200000|2002-02-25 05:00:00|2920.043472|2920.043472|2915.269039|2915.269039|2931.502113|2931.502113|2907.629946|2907.629946|332186
1014699600000|2002-02-26 05:00:00|2941.050979|2941.050979|2935.321659|2935.321659|2949.64496|2949.64496|2929.592339|2929.592339|295951
1014786000000|2002-02-27 05:00:00|2936.276546|2936.276546|2931.502113|2931.502113|2960.148713|2960.148713|2915.269039|2915.269039|265371
1014872400000|2002-02-28 05:00:00|2955.37428|2955.37428|2939.141206|2939.141206|2955.37428|2955.37428|2926.727679|2926.727679|410205
1014958800000|2002-03-01 05:00:00|2958.23894|2958.23894|2949.64496|2949.64496|2958.23894|2958.23894|2939.141206|2939.141206|1309055
1015218000000|2002-03-04 05:00:00|2955.37428|2955.37428|2973.517127|2973.517127|2979.246447|2979.246447|2945.825413|2945.825413|1118666
1015304400000|2002-03-05 05:00:00|2962.058486|2962.058486|3021.261461|3021.261461|3026.990781|3026.990781|2962.058486|2962.058486|439528
1015390800000|2002-03-06 05:00:00|3021.261461|3021.261461|3015.532141|3015.532141|3021.261461|3021.261461|2981.15622|2981.15622|526031
1015477200000|2002-03-07 05:00:00|3022.216347|3022.216347|3011.712594|3011.712594|3026.990781|3026.990781|3001.20884|3001.20884|282756
1015563600000|2002-03-08 05:00:00|3017.441914|3017.441914|3010.757707|3010.757707|3021.261461|3021.261461|3009.802821|3009.802821|618083
1015822800000|2002-03-11 05:00:00|2986.88554|2986.88554|2979.246447|2979.246447|3017.441914|3017.441914|2971.607353|2971.607353|304852
1015909200000|2002-03-12 05:00:00|2977.336673|2977.336673|2968.742693|2968.742693|2981.15622|2981.15622|2950.599846|2950.599846|717886
1015995600000|2002-03-13 05:00:00|2974.472013|2974.472013|2979.246447|2979.246447|2986.88554|2986.88554|2960.148713|2960.148713|296160
1016082000000|2002-03-14 05:00:00|2979.246447|2979.246447|3030.810327|3030.810327|3031.765214|3031.765214|2969.69758|2969.69758|456179
1016168400000|2002-03-15 05:00:00|3031.765214|3031.765214|3052.772721|3052.772721|3065.186248|3065.186248|3022.216347|3022.216347|700187
1016427600000|2002-03-18 05:00:00|3036.539648|3036.539648|3101.471942|3101.471942|3122.479449|3122.479449|3032.720101|3032.720101|531371
1016514000000|2002-03-19 05:00:00|3101.471942|3101.471942|3084.283982|3084.283982|3101.471942|3101.471942|3068.050908|3068.050908|176670
1016600400000|2002-03-20 05:00:00|3084.283982|3084.283982|3069.960681|3069.960681|3090.968188|3090.968188|3069.960681|3069.960681|172795
1016686800000|2002-03-21 05:00:00|3060.411815|3060.411815|3122.479449|3122.479449|3122.479449|3122.479449|3060.411815|3060.411815|207563
1016773200000|2002-03-22 05:00:00|3084.283982|3084.283982|3121.524562|3121.524562|3149.216276|3149.216276|3084.283982|3084.283982|364545
1017032400000|2002-03-25 05:00:00|3081.419322|3081.419322|3064.231361|3064.231361|3095.742622|3095.742622|3047.043401|3047.043401|423505
1017118800000|2002-03-26 05:00:00|3046.088514|3046.088514|3096.697509|3096.697509|3108.156149|3108.156149|3046.088514|3046.088514|884293
1017205200000|2002-03-27 05:00:00|3093.832848|3093.832848|3133.938089|3133.938089|3136.802749|3136.802749|3091.923075|3091.923075|825228
1017291600000|2002-03-28 05:00:00|3157.810256|3157.810256|3115.795242|3115.795242|3157.810256|3157.810256|3099.562169|3099.562169|411357
1017637200000|2002-04-01 05:00:00|3112.930582|3112.930582|3127.253882|3127.253882|3134.892976|3134.892976|3105.291489|3105.291489|154049
1017723600000|2002-04-02 05:00:00|3127.253882|3127.253882|3141.577183|3141.577183|3147.306503|3147.306503|3108.156149|3108.156149|553573
1017810000000|2002-04-03 05:00:00|3165.44935|3165.44935|3149.216276|3149.216276|3174.998216|3174.998216|3136.802749|3136.802749|341715
1017896400000|2002-04-04 05:00:00|3151.126049|3151.126049|3157.810256|3157.810256|3165.44935|3165.44935|3129.163656|3129.163656|510636
1017982800000|2002-04-05 05:00:00|3151.126049|3151.126049|3183.592197|3183.592197|3193.141063|3193.141063|3149.216276|3149.216276|457122
1018238400000|2002-04-08 04:00:00|3165.44935|3165.44935|3189.321517|3189.321517|3197.915497|3197.915497|3158.765143|3158.765143|309670
1018324800000|2002-04-09 04:00:00|3198.870383|3198.870383|3227.516984|3227.516984|3241.840284|3241.840284|3190.276403|3190.276403|409263
1018411200000|2002-04-10 04:00:00|3222.742551|3222.742551|3243.750058|3243.750058|3246.614718|3246.614718|3220.832777|3220.832777|521527
1018497600000|2002-04-11 04:00:00|3245.659831|3245.659831|3221.787664|3221.787664|3245.659831|3245.659831|3213.193684|3213.193684|585514
1018584000000|2002-04-12 04:00:00|3227.516984|3227.516984|3285.765071|3285.765071|3294.359052|3294.359052|3223.697437|3223.697437|558600
1018843200000|2002-04-15 04:00:00|3222.742551|3222.742551|3251.389151|3251.389151|3294.359052|3294.359052|3205.55459|3205.55459|563312
1018929600000|2002-04-16 04:00:00|3263.802678|3263.802678|3228.471871|3228.471871|3265.712451|3265.712451|3196.005723|3196.005723|552107
1019016000000|2002-04-17 04:00:00|3246.614718|3246.614718|3191.23129|3191.23129|3246.614718|3246.614718|3155.900483|3155.900483|402456
1019102400000|2002-04-18 04:00:00|3194.09595|3194.09595|3198.870383|3198.870383|3219.87789|3219.87789|3174.998216|3174.998216|453771
1019188800000|2002-04-19 04:00:00|3222.742551|3222.742551|3163.539576|3163.539576|3227.516984|3227.516984|3141.577183|3141.577183|470317
1019448000000|2002-04-22 04:00:00|3170.223783|3170.223783|3155.900483|3155.900483|3198.870383|3198.870383|3151.126049|3151.126049|526031
1019534400000|2002-04-23 04:00:00|3146.351616|3146.351616|3132.028316|3132.028316|3155.900483|3155.900483|3122.479449|3122.479449|1022110
1019620800000|2002-04-24 04:00:00|3132.028316|3132.028316|3128.208769|3128.208769|3184.547083|3184.547083|3127.253882|3127.253882|340145
1019707200000|2002-04-25 04:00:00|3129.163656|3129.163656|3142.532069|3142.532069|3160.674916|3160.674916|3125.344109|3125.344109|178764
1019793600000|2002-04-26 04:00:00|3160.674916|3160.674916|3178.817763|3178.817763|3194.09595|3194.09595|3110.065922|3110.065922|277100
1020052800000|2002-04-29 04:00:00|3178.817763|3178.817763|3194.09595|3194.09595|3194.09595|3194.09595|3172.133556|3172.133556|273749
1020139200000|2002-04-30 04:00:00|3194.09595|3194.09595|3222.742551|3222.742551|3244.704944|3244.704944|3194.09595|3194.09595|389575
1020225600000|2002-05-01 04:00:00|3217.968117|3217.968117|3241.840284|3241.840284|3241.840284|3241.840284|3203.644817|3203.644817|353654
1020312000000|2002-05-02 04:00:00|3259.028244|3259.028244|3271.441771|3271.441771|3289.584618|3289.584618|3246.614718|3246.614718|492100
1020398400000|2002-05-03 04:00:00|3270.486885|3270.486885|3277.171091|3277.171091|3282.900411|3282.900411|3225.607211|3225.607211|353235
1020657600000|2002-05-06 04:00:00|3281.945525|3281.945525|3248.524491|3248.524491|3293.404165|3293.404165|3241.840284|3241.840284|280556
1020744000000|2002-05-07 04:00:00|3248.524491|3248.524491|3231.336531|3231.336531|3248.524491|3248.524491|3208.41925|3208.41925|503096
1020830400000|2002-05-08 04:00:00|3241.840284|3241.840284|3232.291417|3232.291417|3246.614718|3246.614718|3184.547083|3184.547083|308413
1020916800000|2002-05-09 04:00:00|3208.41925|3208.41925|3195.050837|3195.050837|3232.291417|3232.291417|3194.09595|3194.09595|280871
1021003200000|2002-05-10 04:00:00|3213.193684|3213.193684|3194.09595|3194.09595|3213.193684|3213.193684|3141.577183|3141.577183|470003
1021262400000|2002-05-13 04:00:00|3194.09595|3194.09595|3208.41925|3208.41925|3232.291417|3232.291417|3179.77265|3179.77265|278567
1021348800000|2002-05-14 04:00:00|3213.193684|3213.193684|3217.01323|3217.01323|3220.832777|3220.832777|3199.82527|3199.82527|784700
1021435200000|2002-05-15 04:00:00|3174.04333|3174.04333|3184.547083|3184.547083|3188.36663|3188.36663|3151.126049|3151.126049|563627
1021521600000|2002-05-16 04:00:00|3179.77265|3179.77265|3155.900483|3155.900483|3180.727537|3180.727537|3152.080936|3152.080936|412823
1021608000000|2002-05-17 04:00:00|3152.080936|3152.080936|3150.171163|3150.171163|3158.765143|3158.765143|3136.802749|3136.802749|263067
1021867200000|2002-05-20 04:00:00|3150.171163|3150.171163|3142.532069|3142.532069|3151.126049|3151.126049|3136.802749|3136.802749|900630
1021953600000|2002-05-21 04:00:00|3142.532069|3142.532069|3128.208769|3128.208769|3150.171163|3150.171163|3127.253882|3127.253882|289772
1022040000000|2002-05-22 04:00:00|3117.705016|3117.705016|3138.712523|3138.712523|3148.261389|3148.261389|3108.156149|3108.156149|722598
1022126400000|2002-05-23 04:00:00|3138.712523|3138.712523|3207.464364|3207.464364|3235.156077|3235.156077|3127.253882|3127.253882|383605
1022212800000|2002-05-24 04:00:00|3206.509477|3206.509477|3212.238797|3212.238797|3228.471871|3228.471871|3179.77265|3179.77265|328834
1022558400000|2002-05-28 04:00:00|3222.742551|3222.742551|3228.471871|3228.471871|3238.020737|3238.020737|3220.832777|3220.832777|506133
1022644800000|2002-05-29 04:00:00|3237.065851|3237.065851|3254.253811|3254.253811|3265.712451|3265.712451|3233.246304|3233.246304|942101
1022731200000|2002-05-30 04:00:00|3265.712451|3265.712451|3268.577111|3268.577111|3275.261318|3275.261318|3250.434264|3250.434264|509798
1022817600000|2002-05-31 04:00:00|3284.810185|3284.810185|3253.298924|3253.298924|3302.953032|3302.953032|3236.110964|3236.110964|723960
1023076800000|2002-06-03 04:00:00|3275.261318|3275.261318|3251.389151|3251.389151|3289.584618|3289.584618|3248.524491|3248.524491|464662
1023163200000|2002-06-04 04:00:00|3256.163584|3256.163584|3253.298924|3253.298924|3259.983131|3259.983131|3246.614718|3246.614718|659135
1023249600000|2002-06-05 04:00:00|3255.208698|3255.208698|3265.712451|3265.712451|3265.712451|3265.712451|3246.614718|3246.614718|560590
1023336000000|2002-06-06 04:00:00|3270.486885|3270.486885|3264.757564|3264.757564|3284.810185|3284.810185|3246.614718|3246.614718|529068
1023422400000|2002-06-07 04:00:00|3264.757564|3264.757564|3249.479378|3249.479378|3264.757564|3264.757564|3209.374137|3209.374137|366954
1023681600000|2002-06-10 04:00:00|3260.938018|3260.938018|3265.712451|3265.712451|3270.486885|3270.486885|3247.569604|3247.569604|163160
1023768000000|2002-06-11 04:00:00|3256.163584|3256.163584|3289.584618|3289.584618|3313.456785|3313.456785|3256.163584|3256.163584|274063
1023854400000|2002-06-12 04:00:00|3308.682352|3308.682352|3291.494392|3291.494392|3336.374066|3336.374066|3285.765071|3285.765071|342658
1023940800000|2002-06-13 04:00:00|3292.449278|3292.449278|3316.321445|3316.321445|3323.960539|3323.960539|3284.810185|3284.810185|409577
1024027200000|2002-06-14 04:00:00|3316.321445|3316.321445|3309.637239|3309.637239|3318.231219|3318.231219|3294.359052|3294.359052|369363
1024286400000|2002-06-17 04:00:00|3313.456785|3313.456785|3352.607139|3352.607139|3356.426686|3356.426686|3306.772578|3306.772578|511474
1024372800000|2002-06-18 04:00:00|3351.652253|3351.652253|3351.652253|3351.652253|3358.336459|3358.336459|3332.554519|3332.554519|288830
1024459200000|2002-06-19 04:00:00|3352.607139|3352.607139|3350.697366|3350.697366|3378.38908|3378.38908|3341.148499|3341.148499|312497
1024545600000|2002-06-20 04:00:00|3331.599632|3331.599632|3365.975553|3365.975553|3369.795099|3369.795099|3318.231219|3318.231219|206830
1024632000000|2002-06-21 04:00:00|3418.49432|3418.49432|3418.49432|3418.49432|3437.592054|3437.592054|3393.667267|3393.667267|1900853
1024891200000|2002-06-24 04:00:00|3432.81762|3432.81762|3426.133414|3426.133414|3436.637167|3436.637167|3413.719887|3413.719887|609915
1024977600000|2002-06-25 04:00:00|3475.787521|3475.787521|3437.592054|3437.592054|3475.787521|3475.787521|3295.313938|3295.313938|9725342
1025064000000|2002-06-26 04:00:00|3404.17102|3404.17102|3451.915354|3451.915354|3471.013088|3471.013088|3402.261247|3402.261247|2457359
1025150400000|2002-06-27 04:00:00|3475.787521|3475.787521|3466.238654|3466.238654|3483.426615|3483.426615|3437.592054|3437.592054|1212918
1025236800000|2002-06-28 04:00:00|3492.975481|3492.975481|3517.802535|3517.802535|3528.306289|3528.306289|3444.276261|3444.276261|1817178
1025496000000|2002-07-01 04:00:00|3517.802535|3517.802535|3471.013088|3471.013088|3517.802535|3517.802535|3452.870241|3452.870241|1459021
1025582400000|2002-07-02 04:00:00|3471.013088|3471.013088|3456.689788|3456.689788|3475.787521|3475.787521|3415.62966|3415.62966|2736136
1025668800000|2002-07-03 04:00:00|3447.140921|3447.140921|3442.366487|3442.366487|3465.283768|3465.283768|3394.622153|3394.622153|1052795
1025841600000|2002-07-05 04:00:00|3442.366487|3442.366487|3456.689788|3456.689788|3456.689788|3456.689788|3418.49432|3418.49432|663638
1026100800000|2002-07-08 04:00:00|3461.464221|3461.464221|3451.915354|3451.915354|3471.013088|3471.013088|3432.81762|3432.81762|1122227
1026187200000|2002-07-09 04:00:00|3453.825127|3453.825127|3426.133414|3426.133414|3455.734901|3455.734901|3426.133414|3426.133414|564988
1026273600000|2002-07-10 04:00:00|3426.133414|3426.133414|3399.396587|3399.396587|3460.509334|3460.509334|3378.38908|3378.38908|1370424
1026360000000|2002-07-11 04:00:00|3385.073286|3385.073286|3274.306431|3274.306431|3386.028173|3386.028173|3151.126049|3151.126049|2567215
1026446400000|2002-07-12 04:00:00|3293.404165|3293.404165|3276.216205|3276.216205|3331.599632|3331.599632|3269.531998|3269.531998|811928
1026705600000|2002-07-15 04:00:00|3280.035751|3280.035751|3255.208698|3255.208698|3280.035751|3280.035751|3183.592197|3183.592197|1184643
1026792000000|2002-07-16 04:00:00|3231.336531|3231.336531|3289.584618|3289.584618|3358.336459|3358.336459|3231.336531|3231.336531|1308951
1026878400000|2002-07-17 04:00:00|3313.456785|3313.456785|3260.938018|3260.938018|3365.020666|3365.020666|3257.118471|3257.118471|1068922
1026964800000|2002-07-18 04:00:00|3265.712451|3265.712451|3179.77265|3179.77265|3284.810185|3284.810185|3155.900483|3155.900483|785328
1027051200000|2002-07-19 04:00:00|3182.63731|3182.63731|3105.291489|3105.291489|3184.547083|3184.547083|3084.283982|3084.283982|1079185
1027310400000|2002-07-22 04:00:00|3117.705016|3117.705016|3024.126121|3024.126121|3203.644817|3203.644817|2936.276546|2936.276546|1099816
1027396800000|2002-07-23 04:00:00|2993.569747|2993.569747|2943.915639|2943.915639|3065.186248|3065.186248|2931.502113|2931.502113|997186
1027483200000|2002-07-24 04:00:00|2921.953246|2921.953246|2974.472013|2974.472013|3046.088514|3046.088514|2807.366844|2807.366844|2515586
1027569600000|2002-07-25 04:00:00|2960.148713|2960.148713|3041.314081|3041.314081|3074.735115|3074.735115|2902.855512|2902.855512|1585842
1027656000000|2002-07-26 04:00:00|3041.314081|3041.314081|3170.223783|3170.223783|3173.088443|3173.088443|3041.314081|3041.314081|898745
1027915200000|2002-07-29 04:00:00|3189.321517|3189.321517|3342.103386|3342.103386|3346.877819|3346.877819|3152.080936|3152.080936|745219
1028001600000|2002-07-30 04:00:00|3351.652253|3351.652253|3392.71238|3392.71238|3413.719887|3413.719887|3258.073358|3258.073358|934665
1028088000000|2002-07-31 04:00:00|3426.133414|3426.133414|3436.637167|3436.637167|3436.637167|3436.637167|3327.780085|3327.780085|1905042
1028174400000|2002-08-01 04:00:00|3436.637167|3436.637167|3380.298853|3380.298853|3436.637167|3436.637167|3337.328952|3337.328952|1148722
1028260800000|2002-08-02 04:00:00|3381.25374|3381.25374|3383.163513|3383.163513|3408.945453|3408.945453|3326.825199|3326.825199|1019806
1028520000000|2002-08-05 04:00:00|3383.163513|3383.163513|3368.840213|3368.840213|3413.719887|3413.719887|3345.922932|3345.922932|969958
1028606400000|2002-08-06 04:00:00|3389.84772|3389.84772|3348.787592|3348.787592|3407.03568|3407.03568|3347.832706|3347.832706|1335970
1028692800000|2002-08-07 04:00:00|3361.201119|3361.201119|3369.795099|3369.795099|3407.990567|3407.990567|3351.652253|3351.652253|1237110
1028779200000|2002-08-08 04:00:00|3385.073286|3385.073286|3368.840213|3368.840213|3387.937946|3387.937946|3333.509406|3333.509406|1089658
1028865600000|2002-08-09 04:00:00|3368.840213|3368.840213|3369.795099|3369.795099|3369.795099|3369.795099|3313.456785|3313.456785|499326
1029124800000|2002-08-12 04:00:00|3369.795099|3369.795099|3411.810113|3411.810113|3412.765|3412.765|3327.780085|3327.780085|882617
1029211200000|2002-08-13 04:00:00|3418.49432|3418.49432|3380.298853|3380.298853|3431.862734|3431.862734|3377.434193|3377.434193|1027347
1029297600000|2002-08-14 04:00:00|3332.554519|3332.554519|3342.103386|3342.103386|3363.110893|3363.110893|3309.637239|3309.637239|867851
1029384000000|2002-08-15 04:00:00|3342.103386|3342.103386|3356.426686|3356.426686|3375.52442|3375.52442|3324.915425|3324.915425|792554
1029470400000|2002-08-16 04:00:00|3342.103386|3342.103386|3370.749986|3370.749986|3418.49432|3418.49432|3327.780085|3327.780085|696103
1029729600000|2002-08-19 04:00:00|3370.749986|3370.749986|3360.246233|3360.246233|3376.479306|3376.479306|3330.644746|3330.644746|648349
1029816000000|2002-08-20 04:00:00|3359.291346|3359.291346|3353.562026|3353.562026|3373.614646|3373.614646|3326.825199|3326.825199|573994
1029902400000|2002-08-21 04:00:00|3361.201119|3361.201119|3357.381573|3357.381573|3385.073286|3385.073286|3338.283839|3338.283839|638609
1029988800000|2002-08-22 04:00:00|3361.201119|3361.201119|3342.103386|3342.103386|3365.975553|3365.975553|3328.734972|3328.734972|1060858
1030075200000|2002-08-23 04:00:00|3342.103386|3342.103386|3336.374066|3336.374066|3345.922932|3345.922932|3330.644746|3330.644746|412823
1030334400000|2002-08-26 04:00:00|3340.193612|3340.193612|3351.652253|3351.652253|3356.426686|3356.426686|3333.509406|3333.509406|708356
1030420800000|2002-08-27 04:00:00|3354.516913|3354.516913|3361.201119|3361.201119|3370.749986|3370.749986|3332.554519|3332.554519|874344
1030507200000|2002-08-28 04:00:00|3351.652253|3351.652253|3414.674774|3414.674774|3441.411601|3441.411601|3346.877819|3346.877819|763231
1030593600000|2002-08-29 04:00:00|3414.674774|3414.674774|3371.704873|3371.704873|3414.674774|3414.674774|3351.652253|3351.652253|532105
1030680000000|2002-08-30 04:00:00|3380.298853|3380.298853|3398.4417|3398.4417|3422.313867|3422.313867|3374.569533|3374.569533|447906
1031025600000|2002-09-03 04:00:00|3411.810113|3411.810113|3351.652253|3351.652253|3411.810113|3411.810113|3346.877819|3346.877819|696417
1031112000000|2002-09-04 04:00:00|3352.607139|3352.607139|3337.328952|3337.328952|3384.1184|3384.1184|3330.644746|3330.644746|568968
1031198400000|2002-09-05 04:00:00|3337.328952|3337.328952|3329.689859|3329.689859|3345.922932|3345.922932|3329.689859|3329.689859|648244
1031284800000|2002-09-06 04:00:00|3329.689859|3329.689859|3332.554519|3332.554519|3351.652253|3351.652253|3323.005652|3323.005652|810776
1031544000000|2002-09-09 04:00:00|3323.960539|3323.960539|3334.464292|3334.464292|3342.103386|3342.103386|3308.682352|3308.682352|301606
1031630400000|2002-09-10 04:00:00|3336.374066|3336.374066|3339.238726|3339.238726|3350.697366|3350.697366|3323.005652|3323.005652|582058
1031716800000|2002-09-11 04:00:00|3342.103386|3342.103386|3331.599632|3331.599632|3356.426686|3356.426686|3325.870312|3325.870312|260135
1031803200000|2002-09-12 04:00:00|3329.689859|3329.689859|3320.140992|3320.140992|3341.148499|3341.148499|3289.584618|3289.584618|336584
1031889600000|2002-09-13 04:00:00|3320.140992|3320.140992|3368.840213|3368.840213|3402.261247|3402.261247|3320.140992|3320.140992|784595
1032148800000|2002-09-16 04:00:00|3361.201119|3361.201119|3386.98306|3386.98306|3397.486813|3397.486813|3361.201119|3361.201119|291029
1032235200000|2002-09-17 04:00:00|3399.396587|3399.396587|3383.163513|3383.163513|3427.0883|3427.0883|3363.110893|3363.110893|639866
1032321600000|2002-09-18 04:00:00|3383.163513|3383.163513|3376.479306|3376.479306|3398.4417|3398.4417|3361.201119|3361.201119|638295
1032408000000|2002-09-19 04:00:00|3377.434193|3377.434193|3384.1184|3384.1184|3420.404094|3420.404094|3373.614646|3373.614646|597662
1032494400000|2002-09-20 04:00:00|3404.17102|3404.17102|3435.682281|3435.682281|3450.960467|3450.960467|3397.486813|3397.486813|1062953
1032753600000|2002-09-23 04:00:00|3427.0883|3427.0883|3426.133414|3426.133414|3437.592054|3437.592054|3405.125907|3405.125907|509484
1032840000000|2002-09-24 04:00:00|3418.49432|3418.49432|3407.03568|3407.03568|3425.178527|3425.178527|3366.930439|3366.930439|1397862
1032926400000|2002-09-25 04:00:00|3408.945453|3408.945453|3421.35898|3421.35898|3431.862734|3431.862734|3380.298853|3380.298853|885654
1033012800000|2002-09-26 04:00:00|3428.043187|3428.043187|3478.652181|3478.652181|3483.426615|3483.426615|3404.17102|3404.17102|508018
1033099200000|2002-09-27 04:00:00|3476.742408|3476.742408|3449.050694|3449.050694|3476.742408|3476.742408|3448.095807|3448.095807|440890
1033358400000|2002-09-30 04:00:00|3466.238654|3466.238654|3411.810113|3411.810113|3466.238654|3466.238654|3406.080793|3406.080793|1354820
1033444800000|2002-10-01 04:00:00|3412.765|3412.765|3370.749986|3370.749986|3419.449207|3419.449207|3324.915425|3324.915425|1342358
1033531200000|2002-10-02 04:00:00|3351.652253|3351.652253|3323.005652|3323.005652|3366.930439|3366.930439|3307.727465|3307.727465|695370
1033617600000|2002-10-03 04:00:00|3318.231219|3318.231219|3343.058272|3343.058272|3358.336459|3358.336459|3292.449278|3292.449278|1250724
1033704000000|2002-10-04 04:00:00|3343.058272|3343.058272|3217.968117|3217.968117|3372.65976|3372.65976|3211.28391|3211.28391|1190612
1033963200000|2002-10-07 04:00:00|3216.058344|3216.058344|3087.148642|3087.148642|3226.562097|3226.562097|3072.825341|3072.825341|1502272
1034049600000|2002-10-08 04:00:00|3084.283982|3084.283982|3098.607282|3098.607282|3106.246375|3106.246375|3008.847934|3008.847934|1411162
1034136000000|2002-10-09 04:00:00|3074.735115|3074.735115|2997.389294|2997.389294|3074.735115|3074.735115|2983.065993|2983.065993|1251247
1034222400000|2002-10-10 04:00:00|2979.246447|2979.246447|3093.832848|3093.832848|3107.201262|3107.201262|2960.148713|2960.148713|1453261
1034308800000|2002-10-11 04:00:00|3093.832848|3093.832848|3183.592197|3183.592197|3196.005723|3196.005723|3055.637381|3055.637381|1149455
1034568000000|2002-10-14 04:00:00|3174.998216|3174.998216|3112.930582|3112.930582|3204.599704|3204.599704|3112.930582|3112.930582|510845
1034654400000|2002-10-15 04:00:00|3170.223783|3170.223783|3217.968117|3217.968117|3265.712451|3265.712451|3136.802749|3136.802749|872983
1034740800000|2002-10-16 04:00:00|3217.968117|3217.968117|3205.55459|3205.55459|3246.614718|3246.614718|3155.900483|3155.900483|536817
1034827200000|2002-10-17 04:00:00|3229.426757|3229.426757|3254.253811|3254.253811|3283.855298|3283.855298|3217.968117|3217.968117|706157
1034913600000|2002-10-18 04:00:00|3254.253811|3254.253811|3243.750058|3243.750058|3299.133485|3299.133485|3213.193684|3213.193684|635886
1035172800000|2002-10-21 04:00:00|3240.885397|3240.885397|3239.930511|3239.930511|3257.118471|3257.118471|3214.14857|3214.14857|300768
1035259200000|2002-10-22 04:00:00|3225.607211|3225.607211|3168.31401|3168.31401|3233.246304|3233.246304|3154.945596|3154.945596|498174
1035345600000|2002-10-23 04:00:00|3170.223783|3170.223783|3154.945596|3154.945596|3198.870383|3198.870383|3117.705016|3117.705016|414499
1035432000000|2002-10-24 04:00:00|3157.810256|3157.810256|3217.01323|3217.01323|3223.697437|3223.697437|3157.810256|3157.810256|743857
1035518400000|2002-10-25 04:00:00|3219.87789|3219.87789|3238.975624|3238.975624|3242.795171|3242.795171|3209.374137|3209.374137|522365
1035781200000|2002-10-28 05:00:00|3246.614718|3246.614718|3205.55459|3205.55459|3258.073358|3258.073358|3200.780157|3200.780157|557762
1035867600000|2002-10-29 05:00:00|3191.23129|3191.23129|3191.23129|3191.23129|3208.41925|3208.41925|3152.080936|3152.080936|542472
1035954000000|2002-10-30 05:00:00|3184.547083|3184.547083|3238.020737|3238.020737|3238.020737|3238.020737|3184.547083|3184.547083|539226
1036040400000|2002-10-31 05:00:00|3289.584618|3289.584618|3260.938018|3260.938018|3301.043258|3301.043258|3219.87789|3219.87789|586457
1036126800000|2002-11-01 05:00:00|3260.938018|3260.938018|3277.171091|3277.171091|3294.359052|3294.359052|3253.298924|3253.298924|489272
1036386000000|2002-11-04 05:00:00|3265.712451|3265.712451|3313.456785|3313.456785|3339.238726|3339.238726|3260.938018|3260.938018|843241
1036472400000|2002-11-05 05:00:00|3313.456785|3313.456785|3294.359052|3294.359052|3326.825199|3326.825199|3294.359052|3294.359052|478276
1036558800000|2002-11-06 05:00:00|3296.268825|3296.268825|3311.547012|3311.547012|3326.825199|3326.825199|3289.584618|3289.584618|572947
1036645200000|2002-11-07 05:00:00|3301.998145|3301.998145|3281.945525|3281.945525|3308.682352|3308.682352|3276.216205|3276.216205|528858
1036731600000|2002-11-08 05:00:00|3281.945525|3281.945525|3277.171091|3277.171091|3294.359052|3294.359052|3254.253811|3254.253811|307575
1036990800000|2002-11-11 05:00:00|3275.261318|3275.261318|3265.712451|3265.712451|3301.998145|3301.998145|3243.750058|3243.750058|458693
1037077200000|2002-11-12 05:00:00|3265.712451|3265.712451|3294.359052|3294.359052|3323.005652|3323.005652|3265.712451|3265.712451|732966
1037163600000|2002-11-13 05:00:00|3241.840284|3241.840284|3160.674916|3160.674916|3265.712451|3265.712451|3159.72003|3159.72003|1484574
1037250000000|2002-11-14 05:00:00|3160.674916|3160.674916|3224.652324|3224.652324|3227.516984|3227.516984|3151.126049|3151.126049|1516515
1037336400000|2002-11-15 05:00:00|3208.41925|3208.41925|3212.238797|3212.238797|3234.201191|3234.201191|3204.599704|3204.599704|685421
1037595600000|2002-11-18 05:00:00|3227.516984|3227.516984|3211.28391|3211.28391|3234.201191|3234.201191|3198.870383|3198.870383|639971
1037682000000|2002-11-19 05:00:00|3189.321517|3189.321517|3214.14857|3214.14857|3221.787664|3221.787664|3189.321517|3189.321517|833397
1037768400000|2002-11-20 05:00:00|3232.291417|3232.291417|3219.87789|3219.87789|3237.065851|3237.065851|3199.82527|3199.82527|695894
1037854800000|2002-11-21 05:00:00|3222.742551|3222.742551|3213.193684|3213.193684|3222.742551|3222.742551|3190.276403|3190.276403|1027032
1037941200000|2002-11-22 05:00:00|3201.735044|3201.735044|3251.389151|3251.389151|3251.389151|3251.389151|3194.09595|3194.09595|1006611
1038200400000|2002-11-25 05:00:00|3260.938018|3260.938018|3251.389151|3251.389151|3270.486885|3270.486885|3195.050837|3195.050837|884502
1038286800000|2002-11-26 05:00:00|3246.614718|3246.614718|3227.516984|3227.516984|3276.216205|3276.216205|3222.742551|3222.742551|664581
1038373200000|2002-11-27 05:00:00|3251.389151|3251.389151|3217.968117|3217.968117|3255.208698|3255.208698|3205.55459|3205.55459|599966
1038546000000|2002-11-29 05:00:00|3217.968117|3217.968117|3219.87789|3219.87789|3229.426757|3229.426757|3209.374137|3209.374137|174575
1038805200000|2002-12-02 05:00:00|3243.750058|3243.750058|3244.704944|3244.704944|3246.614718|3246.614718|3200.780157|3200.780157|838005
1038891600000|2002-12-03 05:00:00|3220.832777|3220.832777|3217.968117|3217.968117|3237.065851|3237.065851|3204.599704|3204.599704|783129
1038978000000|2002-12-04 05:00:00|3210.329024|3210.329024|3203.644817|3203.644817|3217.968117|3217.968117|3186.456857|3186.456857|848477
1039064400000|2002-12-05 05:00:00|3194.09595|3194.09595|3230.381644|3230.381644|3239.930511|3239.930511|3190.276403|3190.276403|596929
1039150800000|2002-12-06 05:00:00|3217.968117|3217.968117|3204.599704|3204.599704|3241.840284|3241.840284|3195.050837|3195.050837|471993
1039410000000|2002-12-09 05:00:00|3184.547083|3184.547083|3227.516984|3227.516984|3238.975624|3238.975624|3179.77265|3179.77265|523308
1039496400000|2002-12-10 05:00:00|3232.291417|3232.291417|3244.704944|3244.704944|3246.614718|3246.614718|3216.058344|3216.058344|432407
1039582800000|2002-12-11 05:00:00|3229.426757|3229.426757|3187.411743|3187.411743|3239.930511|3239.930511|3186.456857|3186.456857|561427
1039669200000|2002-12-12 05:00:00|3174.998216|3174.998216|3192.186177|3192.186177|3203.644817|3203.644817|3160.674916|3160.674916|443508
1039755600000|2002-12-13 05:00:00|3184.547083|3184.547083|3203.644817|3203.644817|3224.652324|3224.652324|3176.90799|3176.90799|554306
1040014800000|2002-12-16 05:00:00|3208.41925|3208.41925|3223.697437|3223.697437|3226.562097|3226.562097|3184.547083|3184.547083|776427
1040101200000|2002-12-17 05:00:00|3211.28391|3211.28391|3206.509477|3206.509477|3236.110964|3236.110964|3192.186177|3192.186177|550327
1040187600000|2002-12-18 05:00:00|3208.41925|3208.41925|3190.276403|3190.276403|3213.193684|3213.193684|3179.77265|3179.77265|524460
1040274000000|2002-12-19 05:00:00|3190.276403|3190.276403|3194.09595|3194.09595|3218.923004|3218.923004|3180.727537|3180.727537|477753
1040360400000|2002-12-20 05:00:00|3217.968117|3217.968117|3197.915497|3197.915497|3217.968117|3217.968117|3197.915497|3197.915497|743543
1040619600000|2002-12-23 05:00:00|3203.644817|3203.644817|3221.787664|3221.787664|3221.787664|3221.787664|3188.36663|3188.36663|446859
1040706000000|2002-12-24 05:00:00|3217.968117|3217.968117|3232.291417|3232.291417|3241.840284|3241.840284|3217.968117|3217.968117|122527
1040878800000|2002-12-26 05:00:00|3232.291417|3232.291417|3220.832777|3220.832777|3259.983131|3259.983131|3212.238797|3212.238797|410310
1040965200000|2002-12-27 05:00:00|3210.329024|3210.329024|3217.968117|3217.968117|3234.201191|3234.201191|3200.780157|3200.780157|231231
1041224400000|2002-12-30 05:00:00|3224.652324|3224.652324|3259.983131|3259.983131|3259.983131|3259.983131|3204.599704|3204.599704|451362
1041310800000|2002-12-31 05:00:00|3253.298924|3253.298924|3253.298924|3253.298924|3297.223712|3297.223712|3233.246304|3233.246304|582372
1041483600000|2003-01-02 05:00:00|3268.577111|3268.577111|3305.817692|3305.817692|3305.817692|3305.817692|3263.802678|3263.802678|457331
1041570000000|2003-01-03 05:00:00|3318.231219|3318.231219|3317.276332|3317.276332|3331.599632|3331.599632|3288.629732|3288.629732|715268
1041829200000|2003-01-06 05:00:00|3317.276332|3317.276332|3356.426686|3356.426686|3359.291346|3359.291346|3307.727465|3307.727465|610229
1041915600000|2003-01-07 05:00:00|3323.005652|3323.005652|3303.907918|3303.907918|3330.644746|3330.644746|3280.990638|3280.990638|760090
1042002000000|2003-01-08 05:00:00|3303.907918|3303.907918|3243.750058|3243.750058|3303.907918|3303.907918|3235.156077|3235.156077|571900
1042088400000|2003-01-09 05:00:00|3244.704944|3244.704944|3266.667338|3266.667338|3266.667338|3266.667338|3225.607211|3225.607211|505086
1042174800000|2003-01-10 05:00:00|3260.938018|3260.938018|3218.923004|3218.923004|3260.938018|3260.938018|3213.193684|3213.193684|467175
1042434000000|2003-01-13 05:00:00|3227.516984|3227.516984|3181.682423|3181.682423|3240.885397|3240.885397|3168.31401|3168.31401|628870
1042520400000|2003-01-14 05:00:00|3179.77265|3179.77265|3174.04333|3174.04333|3183.592197|3183.592197|3166.404236|3166.404236|298569
1042606800000|2003-01-15 05:00:00|3170.223783|3170.223783|3161.629803|3161.629803|3188.36663|3188.36663|3134.892976|3134.892976|616617
1042693200000|2003-01-16 05:00:00|3163.539576|3163.539576|3119.614789|3119.614789|3182.63731|3182.63731|3119.614789|3119.614789|511369
1042779600000|2003-01-17 05:00:00|3112.930582|3112.930582|3084.283982|3084.283982|3117.705016|3117.705016|3074.735115|3074.735115|566559
1043125200000|2003-01-21 05:00:00|3084.283982|3084.283982|3072.825341|3072.825341|3094.787735|3094.787735|3067.096021|3067.096021|591274
1043211600000|2003-01-22 05:00:00|3069.960681|3069.960681|3117.705016|3117.705016|3132.983202|3132.983202|3060.411815|3060.411815|789098
1043298000000|2003-01-23 05:00:00|3117.705016|3117.705016|3130.118542|3130.118542|3135.847862|3135.847862|3112.930582|3112.930582|424552
1043384400000|2003-01-24 05:00:00|3122.479449|3122.479449|3076.644888|3076.644888|3136.802749|3136.802749|3076.644888|3076.644888|424448
1043643600000|2003-01-27 05:00:00|3026.990781|3026.990781|3035.584761|3035.584761|3061.366701|3061.366701|3026.990781|3026.990781|664267
1043730000000|2003-01-28 05:00:00|3040.359194|3040.359194|3069.005795|3069.005795|3069.005795|3069.005795|3037.494534|3037.494534|475239
1043816400000|2003-01-29 05:00:00|3054.682495|3054.682495|3094.787735|3094.787735|3108.156149|3108.156149|3042.268968|3042.268968|352816
1043902800000|2003-01-30 05:00:00|3103.381715|3103.381715|3056.592268|3056.592268|3111.020809|3111.020809|3056.592268|3056.592268|326530
1043989200000|2003-01-31 05:00:00|3046.088514|3046.088514|3122.479449|3122.479449|3128.208769|3128.208769|3046.088514|3046.088514|533780
1044248400000|2003-02-03 05:00:00|3122.479449|3122.479449|3126.298996|3126.298996|3136.802749|3136.802749|3107.201262|3107.201262|916757
1044334800000|2003-02-04 05:00:00|3132.028316|3132.028316|3170.223783|3170.223783|3173.088443|3173.088443|3123.434336|3123.434336|802189
1044421200000|2003-02-05 05:00:00|3179.77265|3179.77265|3191.23129|3191.23129|3218.923004|3218.923004|3173.088443|3173.088443|555249
1044507600000|2003-02-06 05:00:00|3218.923004|3218.923004|3218.923004|3218.923004|3238.975624|3238.975624|3196.96061|3196.96061|618188
1044594000000|2003-02-07 05:00:00|3241.840284|3241.840284|3264.757564|3264.757564|3272.396658|3272.396658|3237.065851|3237.065851|1263919
1044853200000|2003-02-10 05:00:00|3270.486885|3270.486885|3266.667338|3266.667338|3281.945525|3281.945525|3251.389151|3251.389151|957705
1044939600000|2003-02-11 05:00:00|3275.261318|3275.261318|3256.163584|3256.163584|3288.629732|3288.629732|3251.389151|3251.389151|568863
1045026000000|2003-02-12 05:00:00|3260.938018|3260.938018|3261.892904|3261.892904|3280.035751|3280.035751|3242.795171|3242.795171|576403
1045112400000|2003-02-13 05:00:00|3220.832777|3220.832777|3187.411743|3187.411743|3220.832777|3220.832777|3174.04333|3174.04333|867537
1045198800000|2003-02-14 05:00:00|3196.96061|3196.96061|3198.870383|3198.870383|3217.01323|3217.01323|3177.862876|3177.862876|834654
1045544400000|2003-02-18 05:00:00|3217.968117|3217.968117|3263.802678|3263.802678|3269.531998|3269.531998|3215.103457|3215.103457|600280
1045630800000|2003-02-19 05:00:00|3263.802678|3263.802678|3294.359052|3294.359052|3299.133485|3299.133485|3263.802678|3263.802678|448953
1045717200000|2003-02-20 05:00:00|3294.359052|3294.359052|3293.404165|3293.404165|3299.133485|3299.133485|3267.622225|3267.622225|443193
1045803600000|2003-02-21 05:00:00|3316.321445|3316.321445|3317.276332|3317.276332|3338.283839|3338.283839|3278.125978|3278.125978|571900
1046062800000|2003-02-24 05:00:00|3303.907918|3303.907918|3309.637239|3309.637239|3324.915425|3324.915425|3288.629732|3288.629732|603422
1046149200000|2003-02-25 05:00:00|3305.817692|3305.817692|3322.050765|3322.050765|3332.554519|3332.554519|3297.223712|3297.223712|607297
1046235600000|2003-02-26 05:00:00|3320.140992|3320.140992|3292.449278|3292.449278|3321.095879|3321.095879|3292.449278|3292.449278|659764
1046322000000|2003-02-27 05:00:00|3306.772578|3306.772578|3323.005652|3323.005652|3326.825199|3326.825199|3301.043258|3301.043258|567292
1046408400000|2003-02-28 05:00:00|3330.644746|3330.644746|3307.727465|3307.727465|3350.697366|3350.697366|3303.907918|3303.907918|703120
1046667600000|2003-03-03 05:00:00|3327.780085|3327.780085|3323.005652|3323.005652|3352.607139|3352.607139|3313.456785|3313.456785|741030
1046754000000|2003-03-04 05:00:00|3325.870312|3325.870312|3294.359052|3294.359052|3335.419179|3335.419179|3292.449278|3292.449278|557343
1046840400000|2003-03-05 05:00:00|3270.486885|3270.486885|3319.186105|3319.186105|3319.186105|3319.186105|3270.486885|3270.486885|538912
1046926800000|2003-03-06 05:00:00|3319.186105|3319.186105|3293.404165|3293.404165|3319.186105|3319.186105|3287.674845|3287.674845|691809
1047013200000|2003-03-07 05:00:00|3280.035751|3280.035751|3292.449278|3292.449278|3299.133485|3299.133485|3275.261318|3275.261318|532419
1047272400000|2003-03-10 05:00:00|3289.584618|3289.584618|3257.118471|3257.118471|3289.584618|3289.584618|3257.118471|3257.118471|482360
1047358800000|2003-03-11 05:00:00|3266.667338|3266.667338|3264.757564|3264.757564|3293.404165|3293.404165|3259.983131|3259.983131|578079
1047445200000|2003-03-12 05:00:00|3264.757564|3264.757564|3261.892904|3261.892904|3280.990638|3280.990638|3260.938018|3260.938018|1119085
1047531600000|2003-03-13 05:00:00|3285.765071|3285.765071|3313.456785|3313.456785|3320.140992|3320.140992|3285.765071|3285.765071|617350
1047618000000|2003-03-14 05:00:00|3323.005652|3323.005652|3327.780085|3327.780085|3336.374066|3336.374066|3300.088372|3300.088372|811719
1047877200000|2003-03-17 05:00:00|3327.780085|3327.780085|3428.998074|3428.998074|3428.998074|3428.998074|3308.682352|3308.682352|951526
1047963600000|2003-03-18 05:00:00|3428.998074|3428.998074|3457.644674|3457.644674|3469.103314|3469.103314|3428.998074|3428.998074|1000118
1048050000000|2003-03-19 05:00:00|3464.328881|3464.328881|3494.885255|3494.885255|3513.982988|3513.982988|3461.464221|3461.464221|882094
1048136400000|2003-03-20 05:00:00|3486.291275|3486.291275|3513.982988|3513.982988|3526.396515|3526.396515|3439.501827|3439.501827|629812
1048222800000|2003-03-21 05:00:00|3550.268682|3550.268682|3506.343895|3506.343895|3550.268682|3550.268682|3494.885255|3494.885255|1153958
1048482000000|2003-03-24 05:00:00|3507.298782|3507.298782|3413.719887|3413.719887|3507.298782|3507.298782|3393.667267|3393.667267|702805
1048568400000|2003-03-25 05:00:00|3399.396587|3399.396587|3478.652181|3478.652181|3478.652181|3478.652181|3399.396587|3399.396587|638400
1048654800000|2003-03-26 05:00:00|3456.689788|3456.689788|3491.065708|3491.065708|3491.065708|3491.065708|3433.772507|3433.772507|538283
1048741200000|2003-03-27 05:00:00|3480.561955|3480.561955|3476.742408|3476.742408|3484.381501|3484.381501|3447.140921|3447.140921|746161
1048827600000|2003-03-28 05:00:00|3471.013088|3471.013088|3468.148428|3468.148428|3485.336388|3485.336388|3456.689788|3456.689788|655889
1049086800000|2003-03-31 05:00:00|3456.689788|3456.689788|3421.35898|3421.35898|3458.599561|3458.599561|3411.810113|3411.810113|1158462
1049173200000|2003-04-01 05:00:00|3429.95296|3429.95296|3499.659688|3499.659688|3499.659688|3499.659688|3423.268754|3423.268754|576508
1049259600000|2003-04-02 05:00:00|3518.757422|3518.757422|3549.313796|3549.313796|3557.907776|3557.907776|3516.847648|3516.847648|813394
1049346000000|2003-04-03 05:00:00|3549.313796|3549.313796|3527.351402|3527.351402|3551.223569|3551.223569|3513.982988|3513.982988|502886
1049432400000|2003-04-04 05:00:00|3537.855155|3537.855155|3518.757422|3518.757422|3551.223569|3551.223569|3510.163442|3510.163442|421515
1049688000000|2003-04-07 04:00:00|3533.080722|3533.080722|3537.855155|3537.855155|3577.005509|3577.005509|3523.531855|3523.531855|658612
1049774400000|2003-04-08 04:00:00|3544.539362|3544.539362|3520.667195|3520.667195|3545.494249|3545.494249|3517.802535|3517.802535|457750
1049860800000|2003-04-09 04:00:00|3544.539362|3544.539362|3531.170949|3531.170949|3544.539362|3544.539362|3522.576969|3522.576969|724483
1049947200000|2003-04-10 04:00:00|3533.080722|3533.080722|3503.479235|3503.479235|3533.080722|3533.080722|3492.020595|3492.020595|488539
1050033600000|2003-04-11 04:00:00|3522.576969|3522.576969|3507.298782|3507.298782|3542.629589|3542.629589|3490.110821|3490.110821|440471
1050292800000|2003-04-14 04:00:00|3526.396515|3526.396515|3545.494249|3545.494249|3545.494249|3545.494249|3502.524348|3502.524348|457750
1050379200000|2003-04-15 04:00:00|3545.494249|3545.494249|3540.719815|3540.719815|3545.494249|3545.494249|3519.712308|3519.712308|363812
1050465600000|2003-04-16 04:00:00|3537.855155|3537.855155|3544.539362|3544.539362|3549.313796|3549.313796|3523.531855|3523.531855|679138
1050552000000|2003-04-17 04:00:00|3537.855155|3537.855155|3569.366416|3569.366416|3579.870169|3579.870169|3533.080722|3533.080722|545823
1050897600000|2003-04-21 04:00:00|3590.373923|3590.373923|3571.276189|3571.276189|3595.148356|3595.148356|3555.043116|3555.043116|705738
1050984000000|2003-04-22 04:00:00|3565.546869|3565.546869|3626.659617|3626.659617|3640.02803|3640.02803|3558.862662|3558.862662|609915
1051070400000|2003-04-23 04:00:00|3623.794957|3623.794957|3623.794957|3623.794957|3635.253597|3635.253597|3604.697223|3604.697223|362241
1051156800000|2003-04-24 04:00:00|3580.825056|3580.825056|3564.591983|3564.591983|3610.426543|3610.426543|3562.682209|3562.682209|763650
1051243200000|2003-04-25 04:00:00|3580.825056|3580.825056|3535.945382|3535.945382|3580.825056|3580.825056|3529.261175|3529.261175|535142
1051502400000|2003-04-28 04:00:00|3533.080722|3533.080722|3519.712308|3519.712308|3559.817549|3559.817549|3508.253668|3508.253668|482989
1051588800000|2003-04-29 04:00:00|3523.531855|3523.531855|3552.178456|3552.178456|3578.915283|3578.915283|3518.757422|3518.757422|918643
1051675200000|2003-04-30 04:00:00|3552.178456|3552.178456|3506.343895|3506.343895|3556.952889|3556.952889|3466.238654|3466.238654|691705
1051761600000|2003-05-01 04:00:00|3508.253668|3508.253668|3534.990495|3534.990495|3549.313796|3549.313796|3490.110821|3490.110821|804493
1051848000000|2003-05-02 04:00:00|3532.125835|3532.125835|3537.855155|3537.855155|3580.825056|3580.825056|3528.306289|3528.306289|829313
1052107200000|2003-05-05 04:00:00|3535.945382|3535.945382|3580.825056|3580.825056|3581.779943|3581.779943|3533.080722|3533.080722|896022
1052193600000|2003-05-06 04:00:00|3580.825056|3580.825056|3628.56939|3628.56939|3652.441557|3652.441557|3578.915283|3578.915283|567920
1052280000000|2003-05-07 04:00:00|3628.56939|3628.56939|3632.388937|3632.388937|3647.667124|3647.667124|3603.742336|3603.742336|589494
1052366400000|2003-05-08 04:00:00|3644.802464|3644.802464|3675.358838|3675.358838|3685.862591|3685.862591|3631.43405|3631.43405|624786
1052452800000|2003-05-09 04:00:00|3695.411458|3695.411458|3728.832492|3728.832492|3739.336245|3739.336245|3682.043044|3682.043044|707623
1052712000000|2003-05-12 04:00:00|3728.832492|3728.832492|3728.832492|3728.832492|3747.930225|3747.930225|3697.321231|3697.321231|744172
1052798400000|2003-05-13 04:00:00|3732.652038|3732.652038|3722.148285|3722.148285|3762.253526|3762.253526|3709.734758|3709.734758|933513
1052884800000|2003-05-14 04:00:00|3690.637025|3690.637025|3633.343824|3633.343824|3691.591911|3691.591911|3614.24609|3614.24609|633792
1052971200000|2003-05-15 04:00:00|3628.56939|3628.56939|3629.524277|3629.524277|3632.388937|3632.388937|3606.606997|3606.606997|583420
1053057600000|2003-05-16 04:00:00|3629.524277|3629.524277|3635.253597|3635.253597|3640.982917|3640.982917|3606.606997|3606.606997|817898
1053316800000|2003-05-19 04:00:00|3636.208484|3636.208484|3627.614504|3627.614504|3636.208484|3636.208484|3620.930297|3620.930297|578079
1053403200000|2003-05-20 04:00:00|3628.56939|3628.56939|3680.133271|3680.133271|3680.133271|3680.133271|3625.70473|3625.70473|1206321
1053489600000|2003-05-21 04:00:00|3680.133271|3680.133271|3678.223498|3678.223498|3690.637025|3690.637025|3640.982917|3640.982917|655260
1053576000000|2003-05-22 04:00:00|3678.223498|3678.223498|3713.554305|3713.554305|3714.509192|3714.509192|3671.539291|3671.539291|836643
1053662400000|2003-05-23 04:00:00|3709.734758|3709.734758|3730.742265|3730.742265|3732.652038|3732.652038|3690.637025|3690.637025|495660
1054008000000|2003-05-27 04:00:00|3730.742265|3730.742265|3714.509192|3714.509192|3730.742265|3730.742265|3695.411458|3695.411458|579021
1054094400000|2003-05-28 04:00:00|3738.381359|3738.381359|3636.208484|3636.208484|3738.381359|3738.381359|3636.208484|3636.208484|721237
1054180800000|2003-05-29 04:00:00|3641.937804|3641.937804|3533.080722|3533.080722|3648.622011|3648.622011|3461.464221|3461.464221|1114582
1054267200000|2003-05-30 04:00:00|3552.178456|3552.178456|3592.283696|3592.283696|3592.283696|3592.283696|3544.539362|3544.539362|1063372
1054526400000|2003-06-02 04:00:00|3616.155863|3616.155863|3620.930297|3620.930297|3646.712237|3646.712237|3607.561883|3607.561883|653271
1054612800000|2003-06-03 04:00:00|3632.388937|3632.388937|3666.764857|3666.764857|3670.584404|3670.584404|3599.92279|3599.92279|435758
1054699200000|2003-06-04 04:00:00|3671.539291|3671.539291|3690.637025|3690.637025|3695.411458|3695.411458|3661.990424|3661.990424|801037
1054785600000|2003-06-05 04:00:00|3683.952818|3683.952818|3674.403951|3674.403951|3706.870098|3706.870098|3642.89269|3642.89269|647720
1054872000000|2003-06-06 04:00:00|3677.268611|3677.268611|3719.283625|3719.283625|3728.832492|3728.832492|3677.268611|3677.268611|658821
1055131200000|2003-06-09 04:00:00|3709.734758|3709.734758|3687.772364|3687.772364|3716.418965|3716.418965|3683.952818|3683.952818|495765
1055217600000|2003-06-10 04:00:00|3685.862591|3685.862591|3767.027959|3767.027959|3772.757279|3772.757279|3685.862591|3685.862591|658402
1055304000000|2003-06-11 04:00:00|3762.253526|3762.253526|3811.907633|3811.907633|3814.772293|3814.772293|3738.381359|3738.381359|520061
1055390400000|2003-06-12 04:00:00|3817.636953|3817.636953|3769.892619|3769.892619|3823.366273|3823.366273|3755.569319|3755.569319|589494
1055476800000|2003-06-13 04:00:00|3786.125693|3786.125693|3710.689645|3710.689645|3790.900126|3790.900126|3710.689645|3710.689645|540901
1055736000000|2003-06-16 04:00:00|3734.561812|3734.561812|3747.930225|3747.930225|3747.930225|3747.930225|3714.509192|3714.509192|785642
1055822400000|2003-06-17 04:00:00|3748.885112|3748.885112|3715.464078|3715.464078|3777.531713|3777.531713|3709.734758|3709.734758|530324
1055908800000|2003-06-18 04:00:00|3707.824985|3707.824985|3733.606925|3733.606925|3733.606925|3733.606925|3676.313724|3676.313724|569386
1055995200000|2003-06-19 04:00:00|3728.832492|3728.832492|3709.734758|3709.734758|3750.794885|3750.794885|3695.411458|3695.411458|716838
1056081600000|2003-06-20 04:00:00|3722.148285|3722.148285|3712.599418|3712.599418|3736.471585|3736.471585|3704.960325|3704.960325|1040123
1056340800000|2003-06-23 04:00:00|3706.870098|3706.870098|3676.313724|3676.313724|3708.779871|3708.779871|3658.170877|3658.170877|527287
1056427200000|2003-06-24 04:00:00|3683.952818|3683.952818|3686.817478|3686.817478|3694.456571|3694.456571|3661.990424|3661.990424|955820
1056513600000|2003-06-25 04:00:00|3685.862591|3685.862591|3708.779871|3708.779871|3742.200905|3742.200905|3677.268611|3677.268611|581744
1056600000000|2003-06-26 04:00:00|3708.779871|3708.779871|3768.937732|3768.937732|3769.892619|3769.892619|3708.779871|3708.779871|664372
1056686400000|2003-06-27 04:00:00|3773.712166|3773.712166|3762.253526|3762.253526|3794.719673|3794.719673|3752.704659|3752.704659|486235
1056945600000|2003-06-30 04:00:00|3786.125693|3786.125693|3726.922718|3726.922718|3790.900126|3790.900126|3716.418965|3716.418965|1110184
1057032000000|2003-07-01 04:00:00|3738.381359|3738.381359|3767.027959|3767.027959|3767.027959|3767.027959|3684.907704|3684.907704|795277
1057118400000|2003-07-02 04:00:00|3770.847506|3770.847506|3829.095593|3829.095593|3835.7798|3835.7798|3770.847506|3770.847506|684269
1057204800000|2003-07-03 04:00:00|3824.32116|3824.32116|3857.742194|3857.742194|3859.651967|3859.651967|3812.86252|3812.86252|357110
1057550400000|2003-07-07 04:00:00|3843.418894|3843.418894|3893.073001|3893.073001|3895.937661|3895.937661|3843.418894|3843.418894|533885
1057636800000|2003-07-08 04:00:00|3893.073001|3893.073001|3891.163228|3891.163228|3899.757208|3899.757208|3852.96776|3852.96776|572842
1057723200000|2003-07-09 04:00:00|3887.343681|3887.343681|3855.83242|3855.83242|3888.298568|3888.298568|3841.50912|3841.50912|460368
1057809600000|2003-07-10 04:00:00|3855.83242|3855.83242|3793.764786|3793.764786|3862.516627|3862.516627|3793.764786|3793.764786|510008
1057896000000|2003-07-11 04:00:00|3814.772293|3814.772293|3848.193327|3848.193327|3866.336174|3866.336174|3814.772293|3814.772293|527811
1058155200000|2003-07-14 04:00:00|3872.065494|3872.065494|3877.794814|3877.794814|3898.802321|3898.802321|3860.606854|3860.606854|522051
1058241600000|2003-07-15 04:00:00|3895.937661|3895.937661|3919.809828|3919.809828|3929.358695|3929.358695|3868.245947|3868.245947|494194
1058328000000|2003-07-16 04:00:00|3905.486528|3905.486528|3867.291061|3867.291061|3934.133128|3934.133128|3862.516627|3862.516627|810253
1058414400000|2003-07-17 04:00:00|3857.742194|3857.742194|3839.599347|3839.599347|3879.704587|3879.704587|3817.636953|3817.636953|666885
1058500800000|2003-07-18 04:00:00|3848.193327|3848.193327|3890.208341|3890.208341|3890.208341|3890.208341|3833.870027|3833.870027|464138
1058760000000|2003-07-21 04:00:00|3890.208341|3890.208341|3873.020381|3873.020381|3904.531641|3904.531641|3845.328667|3845.328667|277100
1058846400000|2003-07-22 04:00:00|3873.020381|3873.020381|3886.388794|3886.388794|3906.441415|3906.441415|3871.110607|3871.110607|496812
1058932800000|2003-07-23 04:00:00|3890.208341|3890.208341|3861.561741|3861.561741|3890.208341|3890.208341|3843.418894|3843.418894|322551
1059019200000|2003-07-24 04:00:00|3867.291061|3867.291061|3919.809828|3919.809828|3922.674488|3922.674488|3864.426401|3864.426401|607087
1059105600000|2003-07-25 04:00:00|3929.358695|3929.358695|3985.697009|3985.697009|3989.516556|3989.516556|3923.629375|3923.629375|508856
1059364800000|2003-07-28 04:00:00|3962.779729|3962.779729|3915.990281|3915.990281|3981.877462|3981.877462|3915.990281|3915.990281|493775
1059451200000|2003-07-29 04:00:00|3934.133128|3934.133128|3969.463936|3969.463936|3991.426329|3991.426329|3928.403808|3928.403808|722808
1059537600000|2003-07-30 04:00:00|3991.426329|3991.426329|4029.621796|4029.621796|4056.358624|4056.358624|3991.426329|3991.426329|645102
1059624000000|2003-07-31 04:00:00|4053.493964|4053.493964|4043.945097|4043.945097|4077.366131|4077.366131|4011.47895|4011.47895|818316
1059710400000|2003-08-01 04:00:00|4044.899983|4044.899983|4045.85487|4045.85487|4053.493964|4053.493964|4020.07293|4020.07293|565616
1059969600000|2003-08-04 04:00:00|4039.170663|4039.170663|4053.493964|4053.493964|4059.223284|4059.223284|4010.524063|4010.524063|665628
1060056000000|2003-08-05 04:00:00|4041.080437|4041.080437|4037.26089|4037.26089|4051.58419|4051.58419|4015.298496|4015.298496|440471
1060142400000|2003-08-06 04:00:00|4029.621796|4029.621796|4046.809757|4046.809757|4054.44885|4054.44885|4010.524063|4010.524063|483093
1060228800000|2003-08-07 04:00:00|4056.358624|4056.358624|4072.591697|4072.591697|4090.734544|4090.734544|4034.39623|4034.39623|393135
1060315200000|2003-08-08 04:00:00|4084.050337|4084.050337|4070.681924|4070.681924|4085.005224|4085.005224|4056.358624|4056.358624|407168
1060574400000|2003-08-11 04:00:00|4080.230791|4080.230791|4057.31351|4057.31351|4085.960111|4085.960111|4057.31351|4057.31351|401199
1060660800000|2003-08-12 04:00:00|4067.817264|4067.817264|4058.268397|4058.268397|4073.546584|4073.546584|4029.621796|4029.621796|377845
1060747200000|2003-08-13 04:00:00|4013.388723|4013.388723|3993.336103|3993.336103|4019.118043|4019.118043|3981.877462|3981.877462|643846
1060833600000|2003-08-14 04:00:00|3996.200763|3996.200763|4048.71953|4048.71953|4048.71953|4048.71953|3992.381216|3992.381216|922727
1060920000000|2003-08-15 04:00:00|4048.71953|4048.71953|4005.749629|4005.749629|4048.71953|4048.71953|4005.749629|4005.749629|251233
1061179200000|2003-08-18 04:00:00|4000.975196|4000.975196|4052.539077|4052.539077|4061.133057|4061.133057|4000.975196|4000.975196|311136
1061265600000|2003-08-19 04:00:00|4067.817264|4067.817264|4045.85487|4045.85487|4069.727037|4069.727037|4022.93759|4022.93759|405178
1061352000000|2003-08-20 04:00:00|4046.809757|4046.809757|4108.877391|4108.877391|4109.832278|4109.832278|4025.80225|4025.80225|403084
1061438400000|2003-08-21 04:00:00|4106.967618|4106.967618|4091.689431|4091.689431|4115.561598|4115.561598|4082.140564|4082.140564|395334
1061524800000|2003-08-22 04:00:00|4100.283411|4100.283411|4023.892476|4023.892476|4100.283411|4100.283411|4022.93759|4022.93759|379730
1061784000000|2003-08-25 04:00:00|4034.39623|4034.39623|3988.561669|3988.561669|4034.39623|4034.39623|3975.193256|3975.193256|370096
1061870400000|2003-08-26 04:00:00|3988.561669|3988.561669|4017.20827|4017.20827|4024.847363|4024.847363|3963.734615|3963.734615|368420
1061956800000|2003-08-27 04:00:00|4007.659403|4007.659403|4056.358624|4056.358624|4069.727037|4069.727037|4003.839856|4003.839856|388737
1062043200000|2003-08-28 04:00:00|4058.268397|4058.268397|4052.539077|4052.539077|4063.04283|4063.04283|4026.757136|4026.757136|326530
1062129600000|2003-08-29 04:00:00|4053.493964|4053.493964|4078.321017|4078.321017|4089.779657|4089.779657|4048.71953|4048.71953|311345
1062475200000|2003-09-02 04:00:00|4099.328524|4099.328524|4113.651824|4113.651824|4114.606711|4114.606711|4068.77215|4068.77215|574099
1062561600000|2003-09-03 04:00:00|4122.245805|4122.245805|4151.847292|4151.847292|4156.621725|4156.621725|4105.057844|4105.057844|586980
1062648000000|2003-09-04 04:00:00|4151.847292|4151.847292|4163.305932|4163.305932|4176.674345|4176.674345|4142.298425|4142.298425|555353
1062734400000|2003-09-05 04:00:00|4163.305932|4163.305932|4172.854799|4172.854799|4179.539005|4179.539005|4136.569105|4136.569105|501839
1062993600000|2003-09-08 04:00:00|4172.854799|4172.854799|4184.313439|4184.313439|4197.681852|4197.681852|4146.117972|4146.117972|388004
1063080000000|2003-09-09 04:00:00|4177.629232|4177.629232|4179.539005|4179.539005|4184.313439|4184.313439|4141.343538|4141.343538|376693
1063166400000|2003-09-10 04:00:00|4168.080365|4168.080365|4107.922504|4107.922504|4175.719459|4175.719459|4096.463864|4096.463864|387480
1063252800000|2003-09-11 04:00:00|4120.336031|4120.336031|4140.388652|4140.388652|4163.305932|4163.305932|4085.960111|4085.960111|1096360
1063339200000|2003-09-12 04:00:00|4106.012731|4106.012731|4152.802178|4152.802178|4153.757065|4153.757065|4078.321017|4078.321017|900944
1063598400000|2003-09-15 04:00:00|4142.298425|4142.298425|4159.486385|4159.486385|4172.854799|4172.854799|4111.742051|4111.742051|406330
1063684800000|2003-09-16 04:00:00|4150.892405|4150.892405|4129.884898|4129.884898|4158.531499|4158.531499|4098.373638|4098.373638|486235
1063771200000|2003-09-17 04:00:00|4067.817264|4067.817264|4073.546584|4073.546584|4101.238298|4101.238298|4053.493964|4053.493964|749198
1063857600000|2003-09-18 04:00:00|4086.914997|4086.914997|4062.087944|4062.087944|4095.508978|4095.508978|4059.223284|4059.223284|552421
1063944000000|2003-09-19 04:00:00|4077.366131|4077.366131|4104.102958|4104.102958|4104.102958|4104.102958|4070.681924|4070.681924|724693
1064203200000|2003-09-22 04:00:00|4104.102958|4104.102958|4082.140564|4082.140564|4104.102958|4104.102958|4067.817264|4067.817264|515977
1064289600000|2003-09-23 04:00:00|4086.914997|4086.914997|4120.336031|4120.336031|4125.110465|4125.110465|4077.366131|4077.366131|435863
1064376000000|2003-09-24 04:00:00|4115.561598|4115.561598|4072.591697|4072.591697|4133.704445|4133.704445|4072.591697|4072.591697|571690
1064462400000|2003-09-25 04:00:00|4084.050337|4084.050337|4081.185677|4081.185677|4108.877391|4108.877391|4058.268397|4058.268397|468746
1064548800000|2003-09-26 04:00:00|4082.140564|4082.140564|4104.102958|4104.102958|4105.057844|4105.057844|4063.997717|4063.997717|396591
1064808000000|2003-09-29 04:00:00|4108.877391|4108.877391|4147.072858|4147.072858|4152.802178|4152.802178|4103.148071|4103.148071|468956
1064894400000|2003-09-30 04:00:00|4134.659331|4134.659331|4161.396159|4161.396159|4177.629232|4177.629232|4106.967618|4106.967618|878009
1064980800000|2003-10-01 04:00:00|4161.396159|4161.396159|4206.275833|4206.275833|4206.275833|4206.275833|4161.396159|4161.396159|564569
1065067200000|2003-10-02 04:00:00|4215.824699|4215.824699|4268.343467|4268.343467|4268.343467|4268.343467|4206.275833|4206.275833|790041
1065153600000|2003-10-03 04:00:00|4282.666767|4282.666767|4324.681781|4324.681781|4349.508835|4349.508835|4282.666767|4282.666767|635782
1065412800000|2003-10-06 04:00:00|4308.448708|4308.448708|4378.155435|4378.155435|4378.155435|4378.155435|4308.448708|4308.448708|562998
1065499200000|2003-10-07 04:00:00|4368.606568|4368.606568|4317.042688|4317.042688|4368.606568|4368.606568|4311.313368|4311.313368|617769
1065585600000|2003-10-08 04:00:00|4321.817121|4321.817121|4323.726894|4323.726894|4353.328382|4353.328382|4292.215634|4292.215634|721446
1065672000000|2003-10-09 04:00:00|4336.140421|4336.140421|4360.967475|4360.967475|4382.929869|4382.929869|4324.681781|4324.681781|625623
1065758400000|2003-10-10 04:00:00|4360.967475|4360.967475|4327.546441|4327.546441|4370.516342|4370.516342|4320.862234|4320.862234|358786
1066017600000|2003-10-13 04:00:00|4325.636668|4325.636668|4339.005081|4339.005081|4348.553948|4348.553948|4317.997574|4317.997574|260659
1066104000000|2003-10-14 04:00:00|4320.862234|4320.862234|4311.313368|4311.313368|4329.456215|4329.456215|4292.215634|4292.215634|484664
1066190400000|2003-10-15 04:00:00|4292.215634|4292.215634|4293.170521|4293.170521|4305.584047|4305.584047|4276.937447|4276.937447|898326
1066276800000|2003-10-16 04:00:00|4289.350974|4289.350974|4324.681781|4324.681781|4324.681781|4324.681781|4273.1179|4273.1179|584257
1066363200000|2003-10-17 04:00:00|4344.734401|4344.734401|4300.809614|4300.809614|4358.102815|4358.102815|4285.531427|4285.531427|558181
1066622400000|2003-10-20 04:00:00|4309.403594|4309.403594|4285.531427|4285.531427|4323.726894|4323.726894|4275.027674|4275.027674|364755
1066708800000|2003-10-21 04:00:00|4285.531427|4285.531427|4247.33596|4247.33596|4296.990067|4296.990067|4244.4713|4244.4713|515872
1066795200000|2003-10-22 04:00:00|4244.4713|4244.4713|4229.193113|4229.193113|4252.110393|4252.110393|4202.456286|4202.456286|641542
1066881600000|2003-10-23 04:00:00|4224.41868|4224.41868|4211.050266|4211.050266|4224.41868|4224.41868|4178.584119|4178.584119|512940
1066968000000|2003-10-24 04:00:00|4220.599133|4220.599133|4217.734473|4217.734473|4228.238226|4228.238226|4187.178099|4187.178099|748675
1067230800000|2003-10-27 05:00:00|4230.148|4230.148|4288.396087|4288.396087|4352.373495|4352.373495|4229.193113|4229.193113|912673
1067317200000|2003-10-28 05:00:00|4306.538934|4306.538934|4261.65926|4261.65926|4318.952461|4318.952461|4211.050266|4211.050266|704376
1067403600000|2003-10-29 05:00:00|4262.614147|4262.614147|4320.862234|4320.862234|4354.283268|4354.283268|4262.614147|4262.614147|614418
1067490000000|2003-10-30 05:00:00|4330.411101|4330.411101|4351.418608|4351.418608|4366.696795|4366.696795|4322.772008|4322.772008|1392521
1067576400000|2003-10-31 05:00:00|4354.283268|4354.283268|4304.629161|4304.629161|4368.606568|4368.606568|4272.163014|4272.163014|569282
1067835600000|2003-11-03 05:00:00|4296.990067|4296.990067|4354.283268|4354.283268|4356.193042|4356.193042|4296.990067|4296.990067|668979
1067922000000|2003-11-04 05:00:00|4354.283268|4354.283268|4378.155435|4378.155435|4382.929869|4382.929869|4296.990067|4296.990067|863348
1068008400000|2003-11-05 05:00:00|4373.381002|4373.381002|4421.125336|4421.125336|4425.899769|4425.899769|4355.238155|4355.238155|691809
1068094800000|2003-11-06 05:00:00|4422.080223|4422.080223|4508.974911|4508.974911|4509.929797|4509.929797|4412.531356|4412.531356|904609
1068181200000|2003-11-07 05:00:00|4522.343324|4522.343324|4524.253098|4524.253098|4554.809471|4554.809471|4511.839571|4511.839571|557867
1068440400000|2003-11-10 05:00:00|4535.711738|4535.711738|4507.065137|4507.065137|4540.486171|4540.486171|4488.92229|4488.92229|441099
1068526800000|2003-11-11 05:00:00|4507.065137|4507.065137|4472.689217|4472.689217|4507.065137|4507.065137|4464.095237|4464.095237|273854
1068613200000|2003-11-12 05:00:00|4433.538863|4433.538863|4473.644103|4473.644103|4483.19297|4483.19297|4409.666696|4409.666696|544776
1068699600000|2003-11-13 05:00:00|4478.418537|4478.418537|4506.110251|4506.110251|4506.110251|4506.110251|4440.22307|4440.22307|346742
1068786000000|2003-11-14 05:00:00|4529.982418|4529.982418|4538.576398|4538.576398|4575.816978|4575.816978|4507.065137|4507.065137|511160
1069045200000|2003-11-17 05:00:00|4535.711738|4535.711738|4521.388438|4521.388438|4535.711738|4535.711738|4478.418537|4478.418537|366849
1069131600000|2003-11-18 05:00:00|4526.162871|4526.162871|4495.606497|4495.606497|4534.756851|4534.756851|4483.19297|4483.19297|496289
1069218000000|2003-11-19 05:00:00|4511.839571|4511.839571|4473.644103|4473.644103|4511.839571|4511.839571|4473.644103|4473.644103|526764
1069304400000|2003-11-20 05:00:00|4473.644103|4473.644103|4456.456143|4456.456143|4487.967404|4487.967404|4423.035109|4423.035109|597871
1069390800000|2003-11-21 05:00:00|4459.320803|4459.320803|4386.749415|4386.749415|4470.779443|4470.779443|4368.606568|4368.606568|710346
1069650000000|2003-11-24 05:00:00|4406.802036|4406.802036|4410.621582|4410.621582|4441.177956|4441.177956|4380.065209|4380.065209|510531
1069736400000|2003-11-25 05:00:00|4410.621582|4410.621582|4468.86967|4468.86967|4474.59899|4474.59899|4409.666696|4409.666696|407273
1069822800000|2003-11-26 05:00:00|4483.19297|4483.19297|4529.027531|4529.027531|4529.027531|4529.027531|4469.824557|4469.824557|324436
1069995600000|2003-11-28 05:00:00|4529.027531|4529.027531|4530.937304|4530.937304|4559.583905|4559.583905|4519.478664|4519.478664|137607
1070254800000|2003-12-01 05:00:00|4540.486171|4540.486171|4569.132772|4569.132772|4634.065066|4634.065066|4540.486171|4540.486171|748779
1070341200000|2003-12-02 05:00:00|4533.801964|4533.801964|4529.982418|4529.982418|4561.493678|4561.493678|4516.614004|4516.614004|802922
1070427600000|2003-12-03 05:00:00|4536.666624|4536.666624|4576.771865|4576.771865|4578.681638|4578.681638|4529.027531|4529.027531|420678
1070514000000|2003-12-04 05:00:00|4573.907205|4573.907205|4555.764358|4555.764358|4573.907205|4573.907205|4540.486171|4540.486171|502572
1070600400000|2003-12-05 05:00:00|4545.260605|4545.260605|4552.899698|4552.899698|4576.771865|4576.771865|4535.711738|4535.711738|271445
1070859600000|2003-12-08 05:00:00|4547.170378|4547.170378|4487.967404|4487.967404|4549.080151|4549.080151|4483.19297|4483.19297|1423833
1070946000000|2003-12-09 05:00:00|4495.606497|4495.606497|4487.967404|4487.967404|4497.51627|4497.51627|4476.508763|4476.508763|482570
1071032400000|2003-12-10 05:00:00|4489.877177|4489.877177|4478.418537|4478.418537|4492.741837|4492.741837|4449.771936|4449.771936|393449
1071118800000|2003-12-11 05:00:00|4478.418537|4478.418537|4486.05763|4486.05763|4487.967404|4487.967404|4466.959897|4466.959897|385071
1071205200000|2003-12-12 05:00:00|4486.05763|4486.05763|4487.967404|4487.967404|4487.967404|4487.967404|4477.46365|4477.46365|307889
1071464400000|2003-12-15 05:00:00|4487.967404|4487.967404|4443.08773|4443.08773|4487.967404|4487.967404|4443.08773|4443.08773|478067
1071550800000|2003-12-16 05:00:00|4462.185463|4462.185463|4487.967404|4487.967404|4487.967404|4487.967404|4444.997503|4444.997503|439842
1071637200000|2003-12-17 05:00:00|4479.373424|4479.373424|4474.59899|4474.59899|4487.012517|4487.012517|4450.726823|4450.726823|855180
1071723600000|2003-12-18 05:00:00|4468.86967|4468.86967|4454.54637|4454.54637|4478.418537|4478.418537|4446.907276|4446.907276|593683
1071810000000|2003-12-19 05:00:00|4449.771936|4449.771936|4458.365917|4458.365917|4459.320803|4459.320803|4444.042616|4444.042616|517653
1072069200000|2003-12-22 05:00:00|4449.771936|4449.771936|4440.22307|4440.22307|4454.54637|4454.54637|4427.809543|4427.809543|774542
1072155600000|2003-12-23 05:00:00|4454.54637|4454.54637|4421.125336|4421.125336|4472.689217|4472.689217|4413.486242|4413.486242|604888
1072242000000|2003-12-24 05:00:00|4421.125336|4421.125336|4423.989996|4423.989996|4423.989996|4423.989996|4413.486242|4413.486242|290400
1072414800000|2003-12-26 05:00:00|4423.989996|4423.989996|4418.260676|4418.260676|4425.899769|4425.899769|4415.396016|4415.396016|227252
1072674000000|2003-12-29 05:00:00|4421.125336|4421.125336|4421.125336|4421.125336|4433.538863|4433.538863|4402.982489|4402.982489|521004
1072760400000|2003-12-30 05:00:00|4429.719316|4429.719316|4426.854656|4426.854656|4443.08773|4443.08773|4408.711809|4408.711809|645940
1072846800000|2003-12-31 05:00:00|4440.22307|4440.22307|4424.944883|4424.944883|4459.320803|4459.320803|4398.208056|4398.208056|506866
1073019600000|2004-01-02 05:00:00|4428.764429|4428.764429|4411.576469|4411.576469|4443.08773|4443.08773|4382.929869|4382.929869|501420
1073278800000|2004-01-05 05:00:00|4449.771936|4449.771936|4478.418537|4478.418537|4508.020024|4508.020024|4430.674203|4430.674203|992054
1073365200000|2004-01-06 05:00:00|4487.967404|4487.967404|4553.854585|4553.854585|4566.268112|4566.268112|4487.967404|4487.967404|730138
1073451600000|2004-01-07 05:00:00|4553.854585|4553.854585|4521.388438|4521.388438|4559.583905|4559.583905|4501.335817|4501.335817|1006611
1073538000000|2004-01-08 05:00:00|4535.711738|4535.711738|4570.087658|4570.087658|4570.087658|4570.087658|4526.162871|4526.162871|757786
1073624400000|2004-01-09 05:00:00|4588.230505|4588.230505|4602.553805|4602.553805|4611.147786|4611.147786|4549.080151|4549.080151|644788
1073883600000|2004-01-12 05:00:00|4626.425973|4626.425973|4583.456072|4583.456072|4644.568819|4644.568819|4582.501185|4582.501185|811719
1073970000000|2004-01-13 05:00:00|4659.847006|4659.847006|4669.395873|4669.395873|4669.395873|4669.395873|4588.230505|4588.230505|909532
1074056400000|2004-01-14 05:00:00|4659.847006|4659.847006|4736.237941|4736.237941|4745.786808|4745.786808|4655.072573|4655.072573|607820
1074142800000|2004-01-15 05:00:00|4741.012374|4741.012374|4689.448493|4689.448493|4741.012374|4741.012374|4689.448493|4689.448493|613580
1074229200000|2004-01-16 05:00:00|4708.546227|4708.546227|4677.989853|4677.989853|4724.779301|4724.779301|4655.072573|4655.072573|488644
1074574800000|2004-01-20 05:00:00|4667.4861|4667.4861|4654.117686|4654.117686|4677.034967|4677.034967|4633.110179|4633.110179|492205
1074661200000|2004-01-21 05:00:00|4655.072573|4655.072573|4664.62144|4664.62144|4664.62144|4664.62144|4639.794386|4639.794386|585095
1074747600000|2004-01-22 05:00:00|4664.62144|4664.62144|4681.8094|4681.8094|4707.59134|4707.59134|4642.659046|4642.659046|823972
1074834000000|2004-01-23 05:00:00|4685.628947|4685.628947|4745.786808|4745.786808|4755.335675|4755.335675|4683.719173|4683.719173|611695
1075093200000|2004-01-26 05:00:00|4736.237941|4736.237941|4824.087516|4824.087516|4824.087516|4824.087516|4732.418394|4732.418394|693904
1075179600000|2004-01-27 05:00:00|4827.907062|4827.907062|4869.922076|4869.922076|4892.839357|4892.839357|4794.486028|4794.486028|700501
1075266000000|2004-01-28 05:00:00|4879.470943|4879.470943|4877.56117|4877.56117|4953.952104|4953.952104|4860.37321|4860.37321|997710
1075352400000|2004-01-29 05:00:00|4889.01981|4889.01981|4954.906991|4954.906991|4954.906991|4954.906991|4857.508549|4857.508549|754330
1075438800000|2004-01-30 05:00:00|4951.087444|4951.087444|4970.185178|4970.185178|4995.012232|4995.012232|4897.61379|4897.61379|605307
1075698000000|2004-02-02 05:00:00|4994.057345|4994.057345|5075.222713|5075.222713|5076.1776|5076.1776|4987.373138|4987.373138|806797
1075784400000|2004-02-03 05:00:00|5074.267826|5074.267826|5034.162586|5034.162586|5122.967047|5122.967047|5028.433265|5028.433265|1143800
1075870800000|2004-02-04 05:00:00|5022.703945|5022.703945|4965.410744|4965.410744|5054.215206|5054.215206|4910.027317|4910.027317|1311673
1075957200000|2004-02-05 05:00:00|4965.410744|4965.410744|4999.786665|4999.786665|5006.470872|5006.470872|4916.711524|4916.711524|700501
1076043600000|2004-02-06 05:00:00|5013.155079|5013.155079|5139.200121|5139.200121|5142.064781|5142.064781|4941.538577|4941.538577|984828
1076302800000|2004-02-09 05:00:00|5139.200121|5139.200121|5127.74148|5127.74148|5139.200121|5139.200121|5095.275333|5095.275333|556505
1076389200000|2004-02-10 05:00:00|5151.613647|5151.613647|5232.779015|5232.779015|5232.779015|5232.779015|5128.696367|5128.696367|956762
1076475600000|2004-02-11 05:00:00|5244.237656|5244.237656|5299.621083|5299.621083|5317.76393|5317.76393|5184.079795|5184.079795|883769
1076562000000|2004-02-12 05:00:00|5232.779015|5232.779015|5141.109894|5141.109894|5232.779015|5232.779015|5113.41818|5113.41818|1105576
1076648400000|2004-02-13 05:00:00|5141.109894|5141.109894|5101.004653|5101.004653|5175.485814|5175.485814|5068.538506|5068.538506|533780
1076994000000|2004-02-17 05:00:00|5135.380574|5135.380574|5136.33546|5136.33546|5142.064781|5142.064781|5110.55352|5110.55352|447906
1077080400000|2004-02-18 05:00:00|5146.839214|5146.839214|5089.546013|5089.546013|5151.613647|5151.613647|5087.63624|5087.63624|553259
1077166800000|2004-02-19 05:00:00|5101.95954|5101.95954|5115.327953|5115.327953|5120.102387|5120.102387|5079.04226|5079.04226|494508
1077253200000|2004-02-20 05:00:00|5122.967047|5122.967047|5103.869313|5103.869313|5122.967047|5122.967047|5075.222713|5075.222713|340563
1077512400000|2004-02-23 05:00:00|5106.733973|5106.733973|5101.95954|5101.95954|5120.102387|5120.102387|5056.124979|5056.124979|549698
1077598800000|2004-02-24 05:00:00|5101.95954|5101.95954|5076.1776|5076.1776|5116.28284|5116.28284|5042.756566|5042.756566|746371
1077685200000|2004-02-25 05:00:00|5100.049767|5100.049767|5132.515914|5132.515914|5132.515914|5132.515914|5089.546013|5089.546013|519433
1077771600000|2004-02-26 05:00:00|5127.74148|5127.74148|5159.252741|5159.252741|5164.027174|5164.027174|5099.09488|5099.09488|601746
1077858000000|2004-02-27 05:00:00|5159.252741|5159.252741|5203.177528|5203.177528|5203.177528|5203.177528|5146.839214|5146.839214|541216
1078117200000|2004-03-01 05:00:00|5213.681282|5213.681282|5228.004582|5228.004582|5242.327882|5242.327882|5210.816622|5210.816622|699873
1078203600000|2004-03-02 05:00:00|5228.959469|5228.959469|5283.388009|5283.388009|5283.388009|5283.388009|5228.004582|5228.004582|531581
1078290000000|2004-03-03 05:00:00|5270.974483|5270.974483|5290.072216|5290.072216|5298.666196|5298.666196|5261.425616|5261.425616|516501
1078376400000|2004-03-04 05:00:00|5294.84665|5294.84665|5304.395516|5304.395516|5304.395516|5304.395516|5261.425616|5261.425616|420887
1078462800000|2004-03-05 05:00:00|5299.621083|5299.621083|5375.057131|5375.057131|5376.012018|5376.012018|5288.162443|5288.162443|573261
1078722000000|2004-03-08 05:00:00|5375.057131|5375.057131|5366.463151|5366.463151|5393.199978|5393.199978|5333.997004|5333.997004|410938
1078808400000|2004-03-09 05:00:00|5370.282697|5370.282697|5387.470658|5387.470658|5393.199978|5393.199978|5347.365417|5347.365417|334908
1078894800000|2004-03-10 05:00:00|5374.102244|5374.102244|5280.523349|5280.523349|5384.605998|5384.605998|5267.154936|5267.154936|701235
1078981200000|2004-03-11 05:00:00|5278.613576|5278.613576|5228.959469|5228.959469|5304.395516|5304.395516|5228.959469|5228.959469|632116
1079067600000|2004-03-12 05:00:00|5239.463222|5239.463222|5285.297783|5285.297783|5285.297783|5285.297783|5225.139922|5225.139922|612638
1079326800000|2004-03-15 05:00:00|5285.297783|5285.297783|5283.388009|5283.388009|5301.530856|5301.530856|5246.147429|5246.147429|572528
1079413200000|2004-03-16 05:00:00|5307.260177|5307.260177|5323.49325|5323.49325|5336.861664|5336.861664|5274.794029|5274.794029|854656
1079499600000|2004-03-17 05:00:00|5330.177457|5330.177457|5393.199978|5393.199978|5395.109751|5395.109751|5314.89927|5314.89927|1296279
1079586000000|2004-03-18 05:00:00|5382.696224|5382.696224|5442.854085|5442.854085|5442.854085|5442.854085|5373.147358|5373.147358|649815
1079672400000|2004-03-19 05:00:00|5432.350332|5432.350332|5436.169879|5436.169879|5466.726252|5466.726252|5411.342825|5411.342825|694637
1079931600000|2004-03-22 05:00:00|5422.801465|5422.801465|5457.177386|5457.177386|5469.590912|5469.590912|5393.199978|5393.199978|705424
1080018000000|2004-03-23 05:00:00|5478.184893|5478.184893|5504.92172|5504.92172|5506.831493|5506.831493|5440.944312|5440.944312|719457
1080104400000|2004-03-24 05:00:00|5504.92172|5504.92172|5452.402952|5452.402952|5514.470586|5514.470586|5442.854085|5442.854085|718514
1080190800000|2004-03-25 05:00:00|5457.177386|5457.177386|5515.425473|5515.425473|5530.70366|5530.70366|5457.177386|5457.177386|842403
1080277200000|2004-03-26 05:00:00|5471.500686|5471.500686|5452.402952|5452.402952|5492.508193|5492.508193|5440.944312|5440.944312|805331
1080536400000|2004-03-29 05:00:00|5456.222499|5456.222499|5482.959326|5482.959326|5507.78638|5507.78638|5456.222499|5456.222499|785852
1080622800000|2004-03-30 05:00:00|5483.914213|5483.914213|5562.214921|5562.214921|5578.447994|5578.447994|5458.132272|5458.132272|657669
1080709200000|2004-03-31 05:00:00|5566.989354|5566.989354|5580.357767|5580.357767|5596.590841|5596.590841|5522.10968|5522.10968|1115001
1080795600000|2004-04-01 05:00:00|5576.538221|5576.538221|5617.598348|5617.598348|5617.598348|5617.598348|5553.62094|5553.62094|1106728
1080882000000|2004-04-02 05:00:00|5617.598348|5617.598348|5519.24502|5519.24502|5617.598348|5617.598348|5519.24502|5519.24502|835491
1081137600000|2004-04-05 04:00:00|5520.199907|5520.199907|5330.177457|5330.177457|5520.199907|5520.199907|5293.891763|5293.891763|1696431
1081224000000|2004-04-06 04:00:00|5290.072216|5290.072216|5094.320447|5094.320447|5294.84665|5294.84665|5094.320447|5094.320447|2468669
1081310400000|2004-04-07 04:00:00|5118.192614|5118.192614|5156.388081|5156.388081|5270.019596|5270.019596|5037.982132|5037.982132|2832692
1081396800000|2004-04-08 04:00:00|5151.613647|5151.613647|5051.350546|5051.350546|5174.530928|5174.530928|5037.027246|5037.027246|1040856
1081742400000|2004-04-12 04:00:00|4879.470943|4879.470943|4740.057488|4740.057488|4924.350617|4924.350617|4602.553805|4602.553805|3668393
1081828800000|2004-04-13 04:00:00|4698.042474|4698.042474|4681.8094|4681.8094|4781.117615|4781.117615|4558.629018|4558.629018|3412656
1081915200000|2004-04-14 04:00:00|4633.110179|4633.110179|4682.764287|4682.764287|4750.561241|4750.561241|4607.328239|4607.328239|2046420
1082001600000|2004-04-15 04:00:00|4706.636454|4706.636454|4798.305575|4798.305575|4798.305575|4798.305575|4674.170307|4674.170307|1399433
1082088000000|2004-04-16 04:00:00|4822.177742|4822.177742|4863.23787|4863.23787|4906.20777|4906.20777|4807.854442|4807.854442|1173228
1082347200000|2004-04-19 04:00:00|4836.501042|4836.501042|4865.147643|4865.147643|4892.839357|4892.839357|4754.380788|4754.380788|932466
1082433600000|2004-04-20 04:00:00|4865.147643|4865.147643|4678.94474|4678.94474|4875.651396|4875.651396|4678.94474|4678.94474|1027765
1082520000000|2004-04-21 04:00:00|4693.26804|4693.26804|4686.583833|4686.583833|4711.410887|4711.410887|4645.523706|4645.523706|1315339
1082606400000|2004-04-22 04:00:00|4674.170307|4674.170307|4725.734187|4725.734187|4766.794315|4766.794315|4650.29814|4650.29814|1024519
1082692800000|2004-04-23 04:00:00|4777.298068|4777.298068|4720.959754|4720.959754|4777.298068|4777.298068|4673.21542|4673.21542|946395
1082952000000|2004-04-26 04:00:00|4723.824414|4723.824414|4750.561241|4750.561241|4811.673989|4811.673989|4699.952247|4699.952247|629917
1083038400000|2004-04-27 04:00:00|4760.110108|4760.110108|4810.719102|4810.719102|4824.087516|4824.087516|4755.335675|4755.335675|820516
1083124800000|2004-04-28 04:00:00|4810.719102|4810.719102|4769.658975|4769.658975|4826.952176|4826.952176|4755.335675|4755.335675|588446
1083211200000|2004-04-29 04:00:00|4767.749201|4767.749201|4636.929726|4636.929726|4807.854442|4807.854442|4595.869599|4595.869599|925973
1083297600000|2004-04-30 04:00:00|4645.523706|4645.523706|4603.508692|4603.508692|4687.53872|4687.53872|4573.907205|4573.907205|1242136
1083556800000|2004-05-03 04:00:00|4602.553805|4602.553805|4678.94474|4678.94474|4678.94474|4678.94474|4548.125265|4548.125265|1059706
1083643200000|2004-05-04 04:00:00|4678.94474|4678.94474|4633.110179|4633.110179|4715.230434|4715.230434|4623.561312|4623.561312|1214803
1083729600000|2004-05-05 04:00:00|4655.072573|4655.072573|4516.614004|4516.614004|4667.4861|4667.4861|4516.614004|4516.614004|1109974
1083816000000|2004-05-06 04:00:00|4516.614004|4516.614004|4566.268112|4566.268112|4576.771865|4576.771865|4459.320803|4459.320803|1066199
1083902400000|2004-05-07 04:00:00|4487.967404|4487.967404|4371.471229|4371.471229|4511.839571|4511.839571|4363.832135|4363.832135|1351678
1084161600000|2004-05-10 04:00:00|4368.606568|4368.606568|4378.155435|4378.155435|4418.260676|4418.260676|4238.74198|4238.74198|1672659
1084248000000|2004-05-11 04:00:00|4373.381002|4373.381002|4394.388509|4394.388509|4493.696724|4493.696724|4352.373495|4352.373495|1400375
1084334400000|2004-05-12 04:00:00|4392.478736|4392.478736|4361.922362|4361.922362|4392.478736|4392.478736|4286.486314|4286.486314|1306542
1084420800000|2004-05-13 04:00:00|4287.441201|4287.441201|4307.493821|4307.493821|4378.155435|4378.155435|4254.020167|4254.020167|965664
1084507200000|2004-05-14 04:00:00|4320.862234|4320.862234|4424.944883|4424.944883|4463.14035|4463.14035|4299.854727|4299.854727|998338
1084766400000|2004-05-17 04:00:00|4411.576469|4411.576469|4500.380931|4500.380931|4562.448565|4562.448565|4359.057702|4359.057702|1050910
1084852800000|2004-05-18 04:00:00|4507.065137|4507.065137|4566.268112|4566.268112|4571.042545|4571.042545|4492.741837|4492.741837|651281
1084939200000|2004-05-19 04:00:00|4564.358338|4564.358338|4413.486242|4413.486242|4631.200406|4631.200406|4410.621582|4410.621582|1337959
1085025600000|2004-05-20 04:00:00|4435.448636|4435.448636|4534.756851|4534.756851|4541.441058|4541.441058|4431.629089|4431.629089|805645
1085112000000|2004-05-21 04:00:00|4535.711738|4535.711738|4527.117758|4527.117758|4607.328239|4607.328239|4500.380931|4500.380931|910893
1085371200000|2004-05-24 04:00:00|4573.907205|4573.907205|4604.463579|4604.463579|4616.877106|4616.877106|4548.125265|4548.125265|665523
1085457600000|2004-05-25 04:00:00|4612.102672|4612.102672|4752.471014|4752.471014|4752.471014|4752.471014|4597.779372|4597.779372|902724
1085544000000|2004-05-26 04:00:00|4752.471014|4752.471014|4795.440915|4795.440915|4860.37321|4860.37321|4706.636454|4706.636454|1124321
1085630400000|2004-05-27 04:00:00|4831.726609|4831.726609|4867.057416|4867.057416|4867.057416|4867.057416|4797.350689|4797.350689|878638
1085716800000|2004-05-28 04:00:00|4868.96719|4868.96719|4924.350617|4924.350617|4944.403237|4944.403237|4860.37321|4860.37321|1266223
1086062400000|2004-06-01 04:00:00|4924.350617|4924.350617|4793.531142|4793.531142|4924.350617|4924.350617|4761.064995|4761.064995|1035096
1086148800000|2004-06-02 04:00:00|4822.177742|4822.177742|4917.66641|4917.66641|4917.66641|4917.66641|4804.989782|4804.989782|812871
1086235200000|2004-06-03 04:00:00|4925.305504|4925.305504|4875.651396|4875.651396|4941.538577|4941.538577|4860.37321|4860.37321|520585
1086321600000|2004-06-04 04:00:00|4917.66641|4917.66641|4908.117544|4908.117544|4961.591198|4961.591198|4889.01981|4889.01981|489272
1086580800000|2004-06-07 04:00:00|4925.305504|4925.305504|4951.087444|4951.087444|4965.410744|4965.410744|4898.568677|4898.568677|354597
1086667200000|2004-06-08 04:00:00|4952.042331|4952.042331|4893.794243|4893.794243|4965.410744|4965.410744|4889.974697|4889.974697|528125
1086753600000|2004-06-09 04:00:00|4894.74913|4894.74913|4860.37321|4860.37321|4944.403237|4944.403237|4859.418323|4859.418323|818735
1086840000000|2004-06-10 04:00:00|4879.470943|4879.470943|4840.320589|4840.320589|4884.245377|4884.245377|4824.087516|4824.087516|576403
1087185600000|2004-06-14 04:00:00|4822.177742|4822.177742|4762.019881|4762.019881|4822.177742|4822.177742|4727.643961|4727.643961|895498
1087272000000|2004-06-15 04:00:00|4781.117615|4781.117615|4883.29049|4883.29049|4907.162657|4907.162657|4781.117615|4781.117615|835072
1087358400000|2004-06-16 04:00:00|4880.42583|4880.42583|4893.794243|4893.794243|4905.252884|4905.252884|4825.042402|4825.042402|586142
1087444800000|2004-06-17 04:00:00|4893.794243|4893.794243|4949.177671|4949.177671|4954.906991|4954.906991|4864.192756|4864.192756|640494
1087531200000|2004-06-18 04:00:00|4928.170164|4928.170164|4994.057345|4994.057345|5006.470872|5006.470872|4927.215277|4927.215277|914244
1087790400000|2004-06-21 04:00:00|4941.538577|4941.538577|4963.500971|4963.500971|4965.410744|4965.410744|4881.380716|4881.380716|3559479
1087876800000|2004-06-22 04:00:00|4963.500971|4963.500971|4949.177671|4949.177671|4972.094951|4972.094951|4901.433337|4901.433337|1447292
1087963200000|2004-06-23 04:00:00|4949.177671|4949.177671|4960.636311|4960.636311|4972.094951|4972.094951|4931.989711|4931.989711|1329162
1088049600000|2004-06-24 04:00:00|4959.681424|4959.681424|4927.215277|4927.215277|4981.643818|4981.643818|4916.711524|4916.711524|885654
1088136000000|2004-06-25 04:00:00|4936.764144|4936.764144|4974.959611|4974.959611|4974.959611|4974.959611|4929.125051|4929.125051|1345814
1088395200000|2004-06-28 04:00:00|4970.185178|4970.185178|5005.515985|5005.515985|5013.155079|5013.155079|4931.989711|4931.989711|848163
1088481600000|2004-06-29 04:00:00|5005.515985|5005.515985|4862.282983|4862.282983|5005.515985|5005.515985|4861.328096|4861.328096|1213547
1088568000000|2004-06-30 04:00:00|4884.245377|4884.245377|4910.027317|4910.027317|4917.66641|4917.66641|4823.132629|4823.132629|1087877
1088654400000|2004-07-01 04:00:00|4910.027317|4910.027317|4884.245377|4884.245377|4931.989711|4931.989711|4836.501042|4836.501042|808263
1088740800000|2004-07-02 04:00:00|4908.117544|4908.117544|4985.463365|4985.463365|4985.463365|4985.463365|4889.01981|4889.01981|1091124
1089086400000|2004-07-06 04:00:00|4985.463365|4985.463365|4970.185178|4970.185178|4987.373138|4987.373138|4903.34311|4903.34311|669084
1089172800000|2004-07-07 04:00:00|4977.824271|4977.824271|5005.515985|5005.515985|5016.019739|5016.019739|4955.861878|4955.861878|726997
1089259200000|2004-07-08 04:00:00|5017.929512|5017.929512|4917.66641|4917.66641|5022.703945|5022.703945|4917.66641|4917.66641|686364
1089345600000|2004-07-09 04:00:00|4936.764144|4936.764144|4915.756637|4915.756637|4951.087444|4951.087444|4885.200263|4885.200263|774542
1089604800000|2004-07-12 04:00:00|4929.125051|4929.125051|4977.824271|4977.824271|4998.831778|4998.831778|4884.245377|4884.245377|600490
1089691200000|2004-07-13 04:00:00|4977.824271|4977.824271|4927.215277|4927.215277|4983.553591|4983.553591|4922.440844|4922.440844|484664
1089777600000|2004-07-14 04:00:00|4928.170164|4928.170164|4978.779158|4978.779158|4978.779158|4978.779158|4928.170164|4928.170164|446440
1089864000000|2004-07-15 04:00:00|4984.508478|4984.508478|5017.929512|5017.929512|5034.162586|5034.162586|4979.734045|4979.734045|626357
1089950400000|2004-07-16 04:00:00|5041.801679|5041.801679|5033.207699|5033.207699|5085.726466|5085.726466|5017.929512|5017.929512|704795
1090209600000|2004-07-19 04:00:00|5051.350546|5051.350546|5092.410673|5092.410673|5101.004653|5101.004653|5032.252812|5032.252812|588237
1090296000000|2004-07-20 04:00:00|5103.869313|5103.869313|5056.124979|5056.124979|5118.192614|5118.192614|5041.801679|5041.801679|809939
1090382400000|2004-07-21 04:00:00|5079.997146|5079.997146|4973.049838|4973.049838|5079.997146|5079.997146|4960.636311|4960.636311|691600
1090468800000|2004-07-22 04:00:00|4951.087444|4951.087444|4821.222856|4821.222856|4965.410744|4965.410744|4821.222856|4821.222856|756739
1090555200000|2004-07-23 04:00:00|4807.854442|4807.854442|4769.658975|4769.658975|4831.726609|4831.726609|4769.658975|4769.658975|732757
1090814400000|2004-07-26 04:00:00|4764.884541|4764.884541|4696.1327|4696.1327|4774.433408|4774.433408|4690.40338|4690.40338|663324
1090900800000|2004-07-27 04:00:00|4696.1327|4696.1327|4712.365774|4712.365774|4736.237941|4736.237941|4676.08008|4676.08008|818840
1090987200000|2004-07-28 04:00:00|4688.493607|4688.493607|4772.523635|4772.523635|4799.260462|4799.260462|4645.523706|4645.523706|763650
1091073600000|2004-07-29 04:00:00|4779.207842|4779.207842|4846.049909|4846.049909|4869.922076|4869.922076|4779.207842|4779.207842|858112
1091160000000|2004-07-30 04:00:00|4849.869456|4849.869456|4928.170164|4928.170164|4933.899484|4933.899484|4849.869456|4849.869456|1185376
1091419200000|2004-08-02 04:00:00|4925.305504|4925.305504|5060.899413|5060.899413|5069.493393|5069.493393|4918.621297|4918.621297|990588
1091505600000|2004-08-03 04:00:00|5060.899413|5060.899413|5146.839214|5146.839214|5158.297854|5158.297854|5042.756566|5042.756566|1372518
1091592000000|2004-08-04 04:00:00|5113.41818|5113.41818|5172.621154|5172.621154|5177.395588|5177.395588|5084.77158|5084.77158|601537
1091678400000|2004-08-05 04:00:00|5167.846721|5167.846721|5065.673846|5065.673846|5167.846721|5167.846721|5065.673846|5065.673846|816431
1091764800000|2004-08-06 04:00:00|5075.222713|5075.222713|5060.899413|5060.899413|5165.936948|5165.936948|5036.072359|5036.072359|680918
1092024000000|2004-08-09 04:00:00|5079.997146|5079.997146|5086.681353|5086.681353|5122.967047|5122.967047|5027.478379|5027.478379|459216
1092110400000|2004-08-10 04:00:00|5118.192614|5118.192614|5101.004653|5101.004653|5128.696367|5128.696367|5093.36556|5093.36556|604783
1092196800000|2004-08-11 04:00:00|5101.004653|5101.004653|5088.591126|5088.591126|5117.237727|5117.237727|5060.899413|5060.899413|377636
1092283200000|2004-08-12 04:00:00|5067.583619|5067.583619|5074.267826|5074.267826|5089.546013|5089.546013|5035.117472|5035.117472|469165
1092369600000|2004-08-13 04:00:00|5017.929512|5017.929512|5025.568605|5025.568605|5025.568605|5025.568605|4967.320518|4967.320518|450629
1092628800000|2004-08-16 04:00:00|5003.606212|5003.606212|5084.77158|5084.77158|5084.77158|5084.77158|4994.057345|4994.057345|325169
1092715200000|2004-08-17 04:00:00|5142.064781|5142.064781|5090.5009|5090.5009|5154.478307|5154.478307|5069.493393|5069.493393|698721
1092801600000|2004-08-18 04:00:00|5090.5009|5090.5009|5151.613647|5151.613647|5155.433194|5155.433194|5076.1776|5076.1776|775379
1092888000000|2004-08-19 04:00:00|5142.064781|5142.064781|5052.305433|5052.305433|5142.064781|5142.064781|5033.207699|5033.207699|538493
1092974400000|2004-08-20 04:00:00|5083.816693|5083.816693|5188.854228|5188.854228|5189.809115|5189.809115|5083.816693|5083.816693|1029232
1093233600000|2004-08-23 04:00:00|5189.809115|5189.809115|5239.463222|5239.463222|5254.741409|5254.741409|5165.936948|5165.936948|1065780
1093320000000|2004-08-24 04:00:00|5249.966976|5249.966976|5332.08723|5332.08723|5332.08723|5332.08723|5244.237656|5244.237656|1307275
1093406400000|2004-08-25 04:00:00|5304.395516|5304.395516|5323.49325|5323.49325|5325.403023|5325.403023|5291.027103|5291.027103|1035096
1093492800000|2004-08-26 04:00:00|5323.49325|5323.49325|5323.49325|5323.49325|5343.54587|5343.54587|5313.944383|5313.944383|1230617
1093579200000|2004-08-27 04:00:00|5323.49325|5323.49325|5286.25267|5286.25267|5323.49325|5323.49325|5278.613576|5278.613576|810567
1093838400000|2004-08-30 04:00:00|5299.621083|5299.621083|5320.62859|5320.62859|5326.35791|5326.35791|5269.064709|5269.064709|542786
1093924800000|2004-08-31 04:00:00|5331.132344|5331.132344|5342.590984|5342.590984|5361.688717|5361.688717|5303.44063|5303.44063|1054470
1094011200000|2004-09-01 04:00:00|5347.365417|5347.365417|5294.84665|5294.84665|5365.508264|5365.508264|5270.974483|5270.974483|909217
1094097600000|2004-09-02 04:00:00|5299.621083|5299.621083|5316.809043|5316.809043|5328.267684|5328.267684|5266.200049|5266.200049|695056
1094184000000|2004-09-03 04:00:00|5316.809043|5316.809043|5361.688717|5361.688717|5376.012018|5376.012018|5313.944383|5313.944383|561742
1094529600000|2004-09-07 04:00:00|5357.869171|5357.869171|5404.658618|5404.658618|5404.658618|5404.658618|5347.365417|5347.365417|480894
1094616000000|2004-09-08 04:00:00|5409.433051|5409.433051|5399.884185|5399.884185|5419.936805|5419.936805|5376.966904|5376.966904|469479
1094702400000|2004-09-09 04:00:00|5396.064638|5396.064638|5223.230149|5223.230149|5396.064638|5396.064638|5205.087302|5205.087302|1540182
1094788800000|2004-09-10 04:00:00|5222.275262|5222.275262|5198.403095|5198.403095|5222.275262|5222.275262|5164.027174|5164.027174|959276
1095048000000|2004-09-13 04:00:00|5198.403095|5198.403095|5178.350474|5178.350474|5198.403095|5198.403095|5119.1475|5119.1475|1202236
1095134400000|2004-09-14 04:00:00|5178.350474|5178.350474|5150.658761|5150.658761|5185.034681|5185.034681|5137.290347|5137.290347|1484783
1095220800000|2004-09-15 04:00:00|5151.613647|5151.613647|5132.515914|5132.515914|5165.936948|5165.936948|5117.237727|5117.237727|1081594
1095307200000|2004-09-16 04:00:00|5146.839214|5146.839214|5200.312868|5200.312868|5200.312868|5200.312868|5143.974554|5143.974554|988598
1095393600000|2004-09-17 04:00:00|5200.312868|5200.312868|5206.042188|5206.042188|5206.997075|5206.997075|5178.350474|5178.350474|1622391
1095652800000|2004-09-20 04:00:00|5193.628661|5193.628661|5147.794101|5147.794101|5193.628661|5193.628661|5147.794101|5147.794101|742601
1095739200000|2004-09-21 04:00:00|5147.794101|5147.794101|5152.568534|5152.568534|5173.576041|5173.576041|5122.967047|5122.967047|1178150
1095825600000|2004-09-22 04:00:00|5137.290347|5137.290347|5160.207628|5160.207628|5189.809115|5189.809115|5132.515914|5132.515914|1354401
1095912000000|2004-09-23 04:00:00|5160.207628|5160.207628|5106.733973|5106.733973|5165.936948|5165.936948|5098.139993|5098.139993|792764
1095998400000|2004-09-24 04:00:00|5107.68886|5107.68886|5118.192614|5118.192614|5131.561027|5131.561027|5090.5009|5090.5009|625728
1096257600000|2004-09-27 04:00:00|5119.1475|5119.1475|5118.192614|5118.192614|5122.967047|5122.967047|5098.139993|5098.139993|544253
1096344000000|2004-09-28 04:00:00|5118.192614|5118.192614|5134.425687|5134.425687|5134.425687|5134.425687|5089.546013|5089.546013|812976
1096430400000|2004-09-29 04:00:00|5124.87682|5124.87682|5084.77158|5084.77158|5137.290347|5137.290347|5068.538506|5068.538506|1092171
1096516800000|2004-09-30 04:00:00|5097.185107|5097.185107|5121.057274|5121.057274|5122.967047|5122.967047|5077.132486|5077.132486|1242555
1096603200000|2004-10-01 04:00:00|5121.057274|5121.057274|5229.914355|5229.914355|5251.876749|5251.876749|5103.869313|5103.869313|1194277
1096862400000|2004-10-04 04:00:00|5251.876749|5251.876749|5242.327882|5242.327882|5280.523349|5280.523349|5235.643675|5235.643675|784490
1096948800000|2004-10-05 04:00:00|5228.004582|5228.004582|5267.154936|5267.154936|5272.884256|5272.884256|5208.906848|5208.906848|812452
1097035200000|2004-10-06 04:00:00|5275.748916|5275.748916|5329.22257|5329.22257|5334.95189|5334.95189|5275.748916|5275.748916|1108613
1097121600000|2004-10-07 04:00:00|5333.042117|5333.042117|5277.658689|5277.658689|5333.042117|5333.042117|5270.019596|5270.019596|685735
1097208000000|2004-10-08 04:00:00|5286.25267|5286.25267|5318.718817|5318.718817|5337.81655|5337.81655|5282.433123|5282.433123|683536
1097467200000|2004-10-11 04:00:00|5323.49325|5323.49325|5332.08723|5332.08723|5347.365417|5347.365417|5285.297783|5285.297783|755272
1097553600000|2004-10-12 04:00:00|5299.621083|5299.621083|5360.733831|5360.733831|5361.688717|5361.688717|5299.621083|5299.621083|1064105
1097640000000|2004-10-13 04:00:00|5371.237584|5371.237584|5369.327811|5369.327811|5376.966904|5376.966904|5342.590984|5342.590984|1199514
1097726400000|2004-10-14 04:00:00|5366.463151|5366.463151|5402.748845|5402.748845|5435.214992|5435.214992|5360.733831|5360.733831|2142872
1097812800000|2004-10-15 04:00:00|5395.109751|5395.109751|5410.387938|5410.387938|5417.072145|5417.072145|5375.057131|5375.057131|1187889
1098072000000|2004-10-18 04:00:00|5428.530785|5428.530785|5475.320232|5475.320232|5497.282626|5497.282626|5422.801465|5422.801465|949327
1098158400000|2004-10-19 04:00:00|5481.049553|5481.049553|5447.628519|5447.628519|5521.154793|5521.154793|5442.854085|5442.854085|915815
1098244800000|2004-10-20 04:00:00|5452.402952|5452.402952|5453.357839|5453.357839|5470.545799|5470.545799|5337.81655|5337.81655|1004098
1098331200000|2004-10-21 04:00:00|5453.357839|5453.357839|5521.154793|5521.154793|5528.793887|5528.793887|5414.207485|5414.207485|963360
1098417600000|2004-10-22 04:00:00|5521.154793|5521.154793|5497.282626|5497.282626|5558.395374|5558.395374|5472.455572|5472.455572|876229
1098676800000|2004-10-25 04:00:00|5476.275119|5476.275119|5459.087159|5459.087159|5490.598419|5490.598419|5437.124765|5437.124765|747732
1098763200000|2004-10-26 04:00:00|5466.726252|5466.726252|5556.4856|5556.4856|5556.4856|5556.4856|5440.944312|5440.944312|952050
1098849600000|2004-10-27 04:00:00|5547.89162|5547.89162|5553.62094|5553.62094|5590.861521|5590.861521|5522.10968|5522.10968|924612
1098936000000|2004-10-28 04:00:00|5554.575827|5554.575827|5571.763787|5571.763787|5586.087088|5586.087088|5543.117187|5543.117187|1286540
1099022400000|2004-10-29 04:00:00|5571.763787|5571.763787|5568.899127|5568.899127|5600.410388|5600.410388|5553.62094|5553.62094|832664
1099285200000|2004-11-01 05:00:00|5595.635954|5595.635954|5693.034396|5693.034396|5703.538149|5703.538149|5580.357767|5580.357767|1022843
1099371600000|2004-11-02 05:00:00|5724.545656|5724.545656|5661.523135|5661.523135|5740.77873|5740.77873|5657.703589|5657.703589|983572
1099458000000|2004-11-03 05:00:00|5743.64339|5743.64339|5714.99679|5714.99679|5757.96669|5757.96669|5694.944169|5694.944169|974880
1099544400000|2004-11-04 05:00:00|5714.99679|5714.99679|5756.056917|5756.056917|5768.470444|5768.470444|5700.673489|5700.673489|1274601
1099630800000|2004-11-05 05:00:00|5759.876464|5759.876464|5509.696153|5509.696153|5759.876464|5759.876464|5481.049553|5481.049553|2215027
1099890000000|2004-11-08 05:00:00|5528.793887|5528.793887|5604.229934|5604.229934|5619.508121|5619.508121|5506.831493|5506.831493|871412
1099976400000|2004-11-09 05:00:00|5604.229934|5604.229934|5576.538221|5576.538221|5613.778801|5613.778801|5556.4856|5556.4856|786585
1100062800000|2004-11-10 05:00:00|5600.410388|5600.410388|5626.192328|5626.192328|5679.665982|5679.665982|5562.214921|5562.214921|830465
1100149200000|2004-11-11 05:00:00|5651.019382|5651.019382|5713.087016|5713.087016|5713.087016|5713.087016|5648.154722|5648.154722|758519
1100235600000|2004-11-12 05:00:00|5721.680996|5721.680996|5892.605712|5892.605712|5894.515486|5894.515486|5699.718603|5699.718603|1457031
1100494800000|2004-11-15 05:00:00|5915.522993|5915.522993|5927.93652|5927.93652|5941.304933|5941.304933|5894.515486|5894.515486|1286330
1100581200000|2004-11-16 05:00:00|5927.93652|5927.93652|5858.229792|5858.229792|5958.492893|5958.492893|5841.996718|5841.996718|1253551
1100667600000|2004-11-17 05:00:00|5873.507979|5873.507979|5691.124623|5691.124623|5901.199692|5901.199692|5664.387795|5664.387795|1225381
1100754000000|2004-11-18 05:00:00|5693.034396|5693.034396|5739.823843|5739.823843|5786.613291|5786.613291|5619.508121|5619.508121|896755
1100840400000|2004-11-19 05:00:00|5729.32009|5729.32009|5696.853943|5696.853943|5729.32009|5729.32009|5652.929155|5652.929155|1420901
1101099600000|2004-11-22 05:00:00|5681.575756|5681.575756|5683.485529|5683.485529|5729.32009|5729.32009|5663.432909|5663.432909|846068
1101186000000|2004-11-23 05:00:00|5719.771223|5719.771223|5808.575684|5808.575684|5814.305004|5814.305004|5690.169736|5690.169736|1109032
1101272400000|2004-11-24 05:00:00|5815.259891|5815.259891|5914.568106|5914.568106|5944.169593|5944.169593|5815.259891|5815.259891|946499
1101445200000|2004-11-26 05:00:00|5905.974126|5905.974126|5868.733545|5868.733545|5945.12448|5945.12448|5868.733545|5868.733545|352502
1101704400000|2004-11-29 05:00:00|5869.688432|5869.688432|5865.868885|5865.868885|5910.748559|5910.748559|5824.808758|5824.808758|1078452
1101790800000|2004-11-30 05:00:00|5877.327525|5877.327525|5927.93652|5927.93652|5927.93652|5927.93652|5843.906492|5843.906492|788470
1101877200000|2004-12-01 05:00:00|5944.169593|5944.169593|6058.755995|6058.755995|6087.402595|6087.402595|5896.425259|5896.425259|931209
1101963600000|2004-12-02 05:00:00|6058.755995|6058.755995|5971.861307|5971.861307|6058.755995|6058.755995|5915.522993|5915.522993|1199514
1102050000000|2004-12-03 05:00:00|5991.913927|5991.913927|6087.402595|6087.402595|6087.402595|6087.402595|5991.913927|5991.913927|833711
1102309200000|2004-12-06 05:00:00|6082.628162|6082.628162|6111.274762|6111.274762|6164.748417|6164.748417|6037.748488|6037.748488|983572
1102395600000|2004-12-07 05:00:00|6111.274762|6111.274762|6020.560528|6020.560528|6111.274762|6111.274762|6020.560528|6020.560528|889215
1102482000000|2004-12-08 05:00:00|6020.560528|6020.560528|6042.522921|6042.522921|6080.718389|6080.718389|5987.139494|5987.139494|1215118
1102568400000|2004-12-09 05:00:00|6034.883828|6034.883828|6127.507836|6127.507836|6127.507836|6127.507836|6001.462794|6001.462794|811719
1102654800000|2004-12-10 05:00:00|6111.274762|6111.274762|6159.973983|6159.973983|6183.84615|6183.84615|6095.996576|6095.996576|556610
1102914000000|2004-12-13 05:00:00|6225.861164|6225.861164|6204.853657|6204.853657|6226.816051|6226.816051|6169.52285|6169.52285|626357
1103000400000|2004-12-14 05:00:00|6154.244663|6154.244663|6159.019097|6159.019097|6201.988997|6201.988997|6135.146929|6135.146929|933199
1103086800000|2004-12-15 05:00:00|6178.11683|6178.11683|6187.665697|6187.665697|6225.861164|6225.861164|6120.823629|6120.823629|631488
1103173200000|2004-12-16 05:00:00|6187.665697|6187.665697|6116.049196|6116.049196|6200.079224|6200.079224|6116.049196|6116.049196|918747
1103259600000|2004-12-17 05:00:00|6117.004083|6117.004083|6175.25217|6175.25217|6192.44013|6192.44013|6045.387581|6045.387581|1196267
1103518800000|2004-12-20 05:00:00|6178.11683|6178.11683|6192.44013|6192.44013|6216.312297|6216.312297|6134.192043|6134.192043|627927
1103605200000|2004-12-21 05:00:00|6206.763431|6206.763431|6240.184464|6240.184464|6264.056632|6264.056632|6187.665697|6187.665697|767211
1103691600000|2004-12-22 05:00:00|6241.139351|6241.139351|6197.214564|6197.214564|6289.838572|6289.838572|6182.891264|6182.891264|1032373
1103778000000|2004-12-23 05:00:00|6216.312297|6216.312297|6098.861236|6098.861236|6244.958898|6244.958898|6073.079295|6073.079295|1197943
1104123600000|2004-12-27 05:00:00|6092.177029|6092.177029|6090.267255|6090.267255|6128.462723|6128.462723|6048.252241|6048.252241|490005
1104210000000|2004-12-28 05:00:00|6092.177029|6092.177029|6130.372496|6130.372496|6132.282269|6132.282269|6092.177029|6092.177029|650129
1104296400000|2004-12-29 05:00:00|6129.417609|6129.417609|6206.763431|6206.763431|6216.312297|6216.312297|6123.688289|6123.688289|537445
1104382800000|2004-12-30 05:00:00|6206.763431|6206.763431|6206.763431|6206.763431|6235.410031|6235.410031|6194.349904|6194.349904|586247
1104469200000|2004-12-31 05:00:00|6211.537864|6211.537864|6175.25217|6175.25217|6247.823558|6247.823558|6175.25217|6175.25217|675368
1104728400000|2005-01-03 05:00:00|6264.056632|6264.056632|6106.500329|6106.500329|6264.056632|6264.056632|6092.177029|6092.177029|1236691
1104814800000|2005-01-04 05:00:00|6125.598063|6125.598063|6039.658261|6039.658261|6190.530357|6190.530357|6036.793601|6036.793601|934665
1104901200000|2005-01-05 05:00:00|6053.981562|6053.981562|5772.28999|5772.28999|6063.530428|6063.530428|5772.28999|5772.28999|1913316
1104987600000|2005-01-06 05:00:00|5767.515557|5767.515557|5823.853871|5823.853871|5846.771152|5846.771152|5755.10203|5755.10203|1166106
1105074000000|2005-01-07 05:00:00|5910.748559|5910.748559|5849.635812|5849.635812|5950.8538|5950.8538|5815.259891|5815.259891|843974
1105333200000|2005-01-10 05:00:00|5848.680925|5848.680925|5844.861378|5844.861378|5875.417752|5875.417752|5782.793744|5782.793744|772971
1105419600000|2005-01-11 05:00:00|5846.771152|5846.771152|5797.117044|5797.117044|5861.094452|5861.094452|5767.515557|5767.515557|859787
1105506000000|2005-01-12 05:00:00|5797.117044|5797.117044|5769.42533|5769.42533|5797.117044|5797.117044|5643.380288|5643.380288|1243184
1105592400000|2005-01-13 05:00:00|5771.335104|5771.335104|5836.267398|5836.267398|5986.184607|5986.184607|5771.335104|5771.335104|1207158
1105678800000|2005-01-14 05:00:00|5835.312511|5835.312511|5930.80118|5930.80118|5943.214706|5943.214706|5835.312511|5835.312511|762289
1106024400000|2005-01-18 05:00:00|5922.207199|5922.207199|5998.598134|5998.598134|5998.598134|5998.598134|5883.056846|5883.056846|634944
1106110800000|2005-01-19 05:00:00|6012.921434|6012.921434|6006.237227|6006.237227|6081.673275|6081.673275|5979.5004|5979.5004|884712
1106197200000|2005-01-20 05:00:00|5996.688361|5996.688361|5975.680854|5975.680854|6006.237227|6006.237227|5938.440273|5938.440273|914349
1106283600000|2005-01-21 05:00:00|5963.267327|5963.267327|5925.07186|5925.07186|6018.650754|6018.650754|5925.07186|5925.07186|722703
1106542800000|2005-01-24 05:00:00|5953.71846|5953.71846|5839.132058|5839.132058|5982.36506|5982.36506|5839.132058|5839.132058|891100
1106629200000|2005-01-25 05:00:00|5853.455358|5853.455358|5726.45543|5726.45543|5890.695939|5890.695939|5726.45543|5726.45543|1150712
1106715600000|2005-01-26 05:00:00|5721.680996|5721.680996|5729.32009|5729.32009|5748.417823|5748.417823|5682.530642|5682.530642|818316
1106802000000|2005-01-27 05:00:00|5710.222356|5710.222356|5636.696082|5636.696082|5729.32009|5729.32009|5624.282555|5624.282555|795905
1106888400000|2005-01-28 05:00:00|5676.801322|5676.801322|5684.440416|5684.440416|5689.214849|5689.214849|5613.778801|5613.778801|888691
1107147600000|2005-01-31 05:00:00|5707.357696|5707.357696|5662.478022|5662.478022|5747.462937|5747.462937|5566.034467|5566.034467|988180
1107234000000|2005-02-01 05:00:00|5689.214849|5689.214849|5734.094523|5734.094523|5752.23737|5752.23737|5652.929155|5652.929155|1339216
1107320400000|2005-02-02 05:00:00|5729.32009|5729.32009|5853.455358|5853.455358|5855.365132|5855.365132|5720.72611|5720.72611|1041799
1107406800000|2005-02-03 05:00:00|5853.455358|5853.455358|5868.733545|5868.733545|5903.109466|5903.109466|5815.259891|5815.259891|947651
1107493200000|2005-02-04 05:00:00|5958.492893|5958.492893|5985.22972|5985.22972|6015.786094|6015.786094|5930.80118|5930.80118|1372833
1107752400000|2005-02-07 05:00:00|6003.372567|6003.372567|5974.725967|5974.725967|6031.064281|6031.064281|5974.725967|5974.725967|853713
1107838800000|2005-02-08 05:00:00|6011.011661|6011.011661|6032.974055|6032.974055|6058.755995|6058.755995|5999.553021|5999.553021|1410219
1107925200000|2005-02-09 05:00:00|6032.974055|6032.974055|6087.402595|6087.402595|6087.402595|6087.402595|6015.786094|6015.786094|717048
1108011600000|2005-02-10 05:00:00|6087.402595|6087.402595|6148.515343|6148.515343|6167.613077|6167.613077|6067.349975|6067.349975|920737
1108098000000|2005-02-11 05:00:00|6159.019097|6159.019097|6199.124337|6199.124337|6205.808544|6205.808544|6122.733403|6122.733403|691705
1108357200000|2005-02-14 05:00:00|6204.853657|6204.853657|6214.402524|6214.402524|6254.507765|6254.507765|6179.071717|6179.071717|847011
1108443600000|2005-02-15 05:00:00|6215.357411|6215.357411|6225.861164|6225.861164|6230.635598|6230.635598|6161.883757|6161.883757|869527
1108530000000|2005-02-16 05:00:00|6168.567963|6168.567963|6122.733403|6122.733403|6190.530357|6190.530357|6077.853729|6077.853729|954877
1108616400000|2005-02-17 05:00:00|6139.921363|6139.921363|6116.049196|6116.049196|6150.425116|6150.425116|6104.590556|6104.590556|639552
1108702800000|2005-02-18 05:00:00|6116.049196|6116.049196|6047.297355|6047.297355|6116.049196|6116.049196|6008.147001|6008.147001|802713
1109048400000|2005-02-22 05:00:00|5996.688361|5996.688361|5907.883899|5907.883899|6011.011661|6011.011661|5879.237299|5879.237299|1123274
1109134800000|2005-02-23 05:00:00|5923.162086|5923.162086|5939.39516|5939.39516|5967.086874|5967.086874|5897.380146|5897.380146|1355553
1109221200000|2005-02-24 05:00:00|5948.944027|5948.944027|5909.793673|5909.793673|5954.673347|5954.673347|5870.643319|5870.643319|676415
1109307600000|2005-02-25 05:00:00|5896.425259|5896.425259|6047.297355|6047.297355|6053.981562|6053.981562|5894.515486|5894.515486|1013104
1109566800000|2005-02-28 05:00:00|6049.207128|6049.207128|5916.477879|5916.477879|6049.207128|6049.207128|5916.477879|5916.477879|1266642
1109653200000|2005-03-01 05:00:00|5917.432766|5917.432766|5935.575613|5935.575613|5963.267327|5963.267327|5904.064353|5904.064353|1111754
1109739600000|2005-03-02 05:00:00|5932.710953|5932.710953|5927.93652|5927.93652|5954.673347|5954.673347|5856.320018|5856.320018|963884
1109826000000|2005-03-03 05:00:00|5933.66584|5933.66584|5927.93652|5927.93652|5948.944027|5948.944027|5878.282412|5878.282412|745428
1109912400000|2005-03-04 05:00:00|6006.237227|6006.237227|6040.613148|6040.613148|6059.710882|6059.710882|5968.04176|5968.04176|740611
1110171600000|2005-03-07 05:00:00|6049.207128|6049.207128|6068.304862|6068.304862|6120.823629|6120.823629|6016.740981|6016.740981|655470
1110258000000|2005-03-08 05:00:00|6063.530428|6063.530428|5981.410174|5981.410174|6063.530428|6063.530428|5955.628233|5955.628233|641960
1110344400000|2005-03-09 05:00:00|5958.492893|5958.492893|5779.929084|5779.929084|5958.492893|5958.492893|5774.199764|5774.199764|1244336
1110430800000|2005-03-10 05:00:00|5803.801251|5803.801251|5900.244806|5900.244806|5900.244806|5900.244806|5796.162158|5796.162158|1073111
1110517200000|2005-03-11 05:00:00|5890.695939|5890.695939|5783.748631|5783.748631|5896.425259|5896.425259|5777.064424|5777.064424|688563
1110776400000|2005-03-14 05:00:00|5774.199764|5774.199764|5879.237299|5879.237299|5890.695939|5890.695939|5760.83135|5760.83135|641646
1110862800000|2005-03-15 05:00:00|5885.921506|5885.921506|5858.229792|5858.229792|5958.492893|5958.492893|5826.718531|5826.718531|627927
1110949200000|2005-03-16 05:00:00|5853.455358|5853.455358|5762.741124|5762.741124|5854.410245|5854.410245|5755.10203|5755.10203|549908
1111035600000|2005-03-17 05:00:00|5781.838857|5781.838857|5887.831279|5887.831279|5898.335032|5898.335032|5781.838857|5781.838857|708146
1111122000000|2005-03-18 05:00:00|5901.199692|5901.199692|5934.620726|5934.620726|5941.304933|5941.304933|5886.876392|5886.876392|1648886
1111381200000|2005-03-21 05:00:00|5934.620726|5934.620726|5898.335032|5898.335032|5938.440273|5938.440273|5888.786166|5888.786166|949432
1111467600000|2005-03-22 05:00:00|5910.748559|5910.748559|5745.553163|5745.553163|5966.131987|5966.131987|5744.598277|5744.598277|1106414
1111554000000|2005-03-23 05:00:00|5729.32009|5729.32009|5720.72611|5720.72611|5802.846364|5802.846364|5679.665982|5679.665982|1098140
1111640400000|2005-03-24 05:00:00|5743.64339|5743.64339|5746.50805|5746.50805|5841.041832|5841.041832|5743.64339|5743.64339|721446
1111986000000|2005-03-28 05:00:00|5756.056917|5756.056917|5713.087016|5713.087016|5780.883971|5780.883971|5707.357696|5707.357696|619235
1112072400000|2005-03-29 05:00:00|5717.86145|5717.86145|5768.470444|5768.470444|5812.395231|5812.395231|5705.447923|5705.447923|835177
1112158800000|2005-03-30 05:00:00|5770.380217|5770.380217|5827.673418|5827.673418|5827.673418|5827.673418|5757.96669|5757.96669|858007
1112245200000|2005-03-31 05:00:00|5826.718531|5826.718531|5784.703517|5784.703517|5857.274905|5857.274905|5777.064424|5777.064424|1040542
1112331600000|2005-04-01 05:00:00|5891.650826|5891.650826|5754.147144|5754.147144|5898.335032|5898.335032|5709.267469|5709.267469|1222134
1112587200000|2005-04-04 04:00:00|5757.96669|5757.96669|5711.177243|5711.177243|5757.96669|5757.96669|5661.523135|5661.523135|1274810
1112673600000|2005-04-05 04:00:00|5714.99679|5714.99679|5688.259962|5688.259962|5727.410316|5727.410316|5663.432909|5663.432909|630231
1112760000000|2005-04-06 04:00:00|5710.222356|5710.222356|5724.545656|5724.545656|5757.96669|5757.96669|5678.711096|5678.711096|587504
1112846400000|2005-04-07 04:00:00|5714.99679|5714.99679|5782.793744|5782.793744|5799.981704|5799.981704|5708.312583|5708.312583|673064
1112932800000|2005-04-08 04:00:00|5781.838857|5781.838857|5753.192257|5753.192257|5795.207271|5795.207271|5748.417823|5748.417823|473249
1113192000000|2005-04-11 04:00:00|5757.96669|5757.96669|5746.50805|5746.50805|5765.605784|5765.605784|5736.004297|5736.004297|436701
1113278400000|2005-04-12 04:00:00|5736.959183|5736.959183|5855.365132|5855.365132|5874.462865|5874.462865|5710.222356|5710.222356|879057
1113364800000|2005-04-13 04:00:00|5862.049339|5862.049339|5909.793673|5909.793673|5932.710953|5932.710953|5862.049339|5862.049339|861987
1113451200000|2005-04-14 04:00:00|5891.650826|5891.650826|5895.470372|5895.470372|5920.297426|5920.297426|5882.101959|5882.101959|1188413
1113537600000|2005-04-15 04:00:00|5905.974126|5905.974126|5873.507979|5873.507979|5928.891406|5928.891406|5857.274905|5857.274905|871726
1113796800000|2005-04-18 04:00:00|5891.650826|5891.650826|5898.335032|5898.335032|5914.568106|5914.568106|5826.718531|5826.718531|726683
1113883200000|2005-04-19 04:00:00|5891.650826|5891.650826|5905.019239|5905.019239|5913.613219|5913.613219|5874.462865|5874.462865|987865
1113969600000|2005-04-20 04:00:00|5905.019239|5905.019239|5892.605712|5892.605712|5918.387653|5918.387653|5858.229792|5858.229792|790146
1114056000000|2005-04-21 04:00:00|5915.522993|5915.522993|5947.034253|5947.034253|5947.034253|5947.034253|5879.237299|5879.237299|905552
1114142400000|2005-04-22 04:00:00|5939.39516|5939.39516|6005.282341|6005.282341|6027.244734|6027.244734|5935.575613|5935.575613|969015
1114401600000|2005-04-25 04:00:00|6039.658261|6039.658261|6067.349975|6067.349975|6086.447709|6086.447709|6002.417681|6002.417681|840309
1114488000000|2005-04-26 04:00:00|6067.349975|6067.349975|6068.304862|6068.304862|6104.590556|6104.590556|6042.522921|6042.522921|768153
1114574400000|2005-04-27 04:00:00|6073.079295|6073.079295|6136.101816|6136.101816|6148.515343|6148.515343|6050.162015|6050.162015|726683
1114660800000|2005-04-28 04:00:00|6105.545442|6105.545442|6117.958969|6117.958969|6128.462723|6128.462723|6063.530428|6063.530428|883350
1114747200000|2005-04-29 04:00:00|6173.342397|6173.342397|6308.936306|6308.936306|6308.936306|6308.936306|6124.643176|6124.643176|1381629
1115006400000|2005-05-02 04:00:00|6354.770866|6354.770866|6311.800966|6311.800966|6354.770866|6354.770866|6267.876178|6267.876178|1158671
1115092800000|2005-05-03 04:00:00|6311.800966|6311.800966|6309.891192|6309.891192|6326.124266|6326.124266|6266.921292|6266.921292|1063581
1115179200000|2005-05-04 04:00:00|6310.846079|6310.846079|6378.643033|6378.643033|6420.658047|6420.658047|6269.785952|6269.785952|949222
1115265600000|2005-05-05 04:00:00|6378.643033|6378.643033|6411.10918|6411.10918|6463.627948|6463.627948|6359.5453|6359.5453|1123379
1115352000000|2005-05-06 04:00:00|6388.1919|6388.1919|6321.349832|6321.349832|6388.1919|6388.1919|6283.154365|6283.154365|1410010
1115611200000|2005-05-09 04:00:00|6321.349832|6321.349832|6496.094095|6496.094095|6498.958755|6498.958755|6307.981419|6307.981419|1322251
1115697600000|2005-05-10 04:00:00|6496.094095|6496.094095|6486.545228|6486.545228|6496.094095|6496.094095|6416.838501|6416.838501|987551
1115784000000|2005-05-11 04:00:00|6486.545228|6486.545228|6531.424902|6531.424902|6540.973769|6540.973769|6417.793387|6417.793387|904505
1115870400000|2005-05-12 04:00:00|6550.522636|6550.522636|6493.229435|6493.229435|6588.718103|6588.718103|6489.409888|6489.409888|1194382
1115956800000|2005-05-13 04:00:00|6459.808401|6459.808401|6362.40996|6362.40996|6463.627948|6463.627948|6326.124266|6326.124266|1099292
1116216000000|2005-05-16 04:00:00|6386.282127|6386.282127|6442.620441|6442.620441|6442.620441|6442.620441|6374.823487|6374.823487|725845
1116302400000|2005-05-17 04:00:00|6439.755781|6439.755781|6496.094095|6496.094095|6512.327169|6512.327169|6413.018954|6413.018954|1073739
1116388800000|2005-05-18 04:00:00|6536.199336|6536.199336|6561.026389|6561.026389|6564.845936|6564.845936|6513.282055|6513.282055|1332723
1116475200000|2005-05-19 04:00:00|6584.898557|6584.898557|6626.913571|6626.913571|6627.868457|6627.868457|6564.845936|6564.845936|895917
1116561600000|2005-05-20 04:00:00|6646.011304|6646.011304|6718.582692|6718.582692|6727.176672|6727.176672|6583.94367|6583.94367|1060439
1116820800000|2005-05-23 04:00:00|6722.402239|6722.402239|6684.206771|6684.206771|6737.680426|6737.680426|6670.838358|6670.838358|770248
1116907200000|2005-05-24 04:00:00|6636.462437|6636.462437|6578.21435|6578.21435|6636.462437|6636.462437|6534.289562|6534.289562|1358171
1116993600000|2005-05-25 04:00:00|6554.342183|6554.342183|6505.642962|6505.642962|6568.665483|6568.665483|6485.590342|6485.590342|944928
1117080000000|2005-05-26 04:00:00|6517.101602|6517.101602|6471.267041|6471.267041|6557.206843|6557.206843|6442.620441|6442.620441|706157
1117166400000|2005-05-27 04:00:00|6512.327169|6512.327169|6490.364775|6490.364775|6512.327169|6512.327169|6465.537721|6465.537721|683955
1117512000000|2005-05-31 04:00:00|6495.139208|6495.139208|6561.981276|6561.981276|6585.853443|6585.853443|6495.139208|6495.139208|1011114
1117598400000|2005-06-01 04:00:00|6583.94367|6583.94367|6675.612791|6675.612791|6676.567678|6676.567678|6562.936163|6562.936163|722703
1117684800000|2005-06-02 04:00:00|6664.154151|6664.154151|6669.883471|6669.883471|6682.296998|6682.296998|6631.688004|6631.688004|592112
1117771200000|2005-06-03 04:00:00|6684.206771|6684.206771|6698.530072|6698.530072|6792.108966|6792.108966|6660.334604|6660.334604|877591
1118030400000|2005-06-06 04:00:00|6722.402239|6722.402239|6756.778159|6756.778159|6797.838287|6797.838287|6713.808259|6713.808259|611590
1118116800000|2005-06-07 04:00:00|6780.650326|6780.650326|6826.484887|6826.484887|6895.236728|6895.236728|6768.236799|6768.236799|913302
1118203200000|2005-06-08 04:00:00|6836.98864|6836.98864|6872.319448|6872.319448|6923.883329|6923.883329|6836.98864|6836.98864|793078
1118289600000|2005-06-09 04:00:00|6872.319448|6872.319448|6846.537507|6846.537507|6876.138994|6876.138994|6801.657833|6801.657833|710974
1118376000000|2005-06-10 04:00:00|6894.281841|6894.281841|6822.66534|6822.66534|6899.056275|6899.056275|6782.5601|6782.5601|495556
1118635200000|2005-06-13 04:00:00|6810.251813|6810.251813|6850.357054|6850.357054|6857.996147|6857.996147|6779.69544|6779.69544|579440
1118721600000|2005-06-14 04:00:00|6850.357054|6850.357054|6952.529929|6952.529929|6952.529929|6952.529929|6832.214207|6832.214207|627927
1118808000000|2005-06-15 04:00:00|6952.529929|6952.529929|6942.026175|6942.026175|6952.529929|6952.529929|6886.642748|6886.642748|639028
1118894400000|2005-06-16 04:00:00|6942.026175|6942.026175|6951.575042|6951.575042|6963.033682|6963.033682|6856.086374|6856.086374|816850
1118980800000|2005-06-17 04:00:00|7008.868243|7008.868243|7049.92837|7049.92837|7071.890764|7071.890764|6970.672776|6970.672776|1283921
1119240000000|2005-06-20 04:00:00|7042.289277|7042.289277|7006.95847|7006.95847|7066.161444|7066.161444|7006.95847|7006.95847|528439
1119326400000|2005-06-21 04:00:00|7007.913356|7007.913356|6917.199122|6917.199122|7007.913356|7007.913356|6913.379575|6913.379575|894870
1119412800000|2005-06-22 04:00:00|6951.575042|6951.575042|6916.244235|6916.244235|6981.176529|6981.176529|6896.191615|6896.191615|596091
1119499200000|2005-06-23 04:00:00|6912.424688|6912.424688|6877.093881|6877.093881|6934.387082|6934.387082|6866.590128|6866.590128|579545
1119585600000|2005-06-24 04:00:00|6860.860808|6860.860808|6851.311941|6851.311941|6921.973555|6921.973555|6809.296927|6809.296927|762394
1119844800000|2005-06-27 04:00:00|6851.311941|6851.311941|6843.672847|6843.672847|6893.326955|6893.326955|6841.763074|6841.763074|457227
1119931200000|2005-06-28 04:00:00|6843.672847|6843.672847|6913.379575|6913.379575|6913.379575|6913.379575|6811.2067|6811.2067|736213
1120017600000|2005-06-29 04:00:00|6912.424688|6912.424688|6912.424688|6912.424688|6997.409603|6997.409603|6895.236728|6895.236728|629917
1120104000000|2005-06-30 04:00:00|6913.379575|6913.379575|6921.973555|6921.973555|6930.567535|6930.567535|6815.981133|6815.981133|1074263
1120190400000|2005-07-01 04:00:00|6927.702875|6927.702875|7019.371997|7019.371997|7019.371997|7019.371997|6889.507408|6889.507408|833187
1120536000000|2005-07-05 04:00:00|7019.371997|7019.371997|7058.522351|7058.522351|7085.259178|7085.259178|6951.575042|6951.575042|864081
1120622400000|2005-07-06 04:00:00|7059.477237|7059.477237|7021.28177|7021.28177|7106.266685|7106.266685|7020.326883|7020.326883|730557
1120708800000|2005-07-07 04:00:00|6927.702875|6927.702875|7051.838144|7051.838144|7051.838144|7051.838144|6927.702875|6927.702875|646568
1120795200000|2005-07-08 04:00:00|7051.838144|7051.838144|7212.259106|7212.259106|7246.635027|7246.635027|7018.41711|7018.41711|908798
1121054400000|2005-07-11 04:00:00|7218.943313|7218.943313|7347.853015|7347.853015|7386.048482|7386.048482|7218.943313|7218.943313|1011219
1121140800000|2005-07-12 04:00:00|7347.853015|7347.853015|7338.304148|7338.304148|7399.416896|7399.416896|7305.838001|7305.838001|646149
1121227200000|2005-07-13 04:00:00|7357.401882|7357.401882|7328.755282|7328.755282|7370.770296|7370.770296|7290.559814|7290.559814|479742
1121313600000|2005-07-14 04:00:00|7323.980848|7323.980848|7223.717747|7223.717747|7338.304148|7338.304148|7180.747846|7180.747846|1205902
1121400000000|2005-07-15 04:00:00|7223.717747|7223.717747|7302.973341|7302.973341|7324.935735|7324.935735|7184.567393|7184.567393|709822
1121659200000|2005-07-18 04:00:00|7303.928228|7303.928228|7330.665055|7330.665055|7409.920649|7409.920649|7270.507194|7270.507194|939902
1121745600000|2005-07-19 04:00:00|7330.665055|7330.665055|7357.401882|7357.401882|7436.657477|7436.657477|7317.296641|7317.296641|548232
1121832000000|2005-07-20 04:00:00|7347.853015|7347.853015|7400.371783|7400.371783|7421.37929|7421.37929|7310.612435|7310.612435|655365
1121918400000|2005-07-21 04:00:00|7390.822916|7390.822916|7254.27412|7254.27412|7405.146216|7405.146216|7217.988426|7217.988426|984095
1122004800000|2005-07-22 04:00:00|7254.27412|7254.27412|7334.484602|7334.484602|7334.484602|7334.484602|7235.176387|7235.176387|540273
1122264000000|2005-07-25 04:00:00|7339.259035|7339.259035|7373.634956|7373.634956|7405.146216|7405.146216|7317.296641|7317.296641|451571
1122350400000|2005-07-26 04:00:00|7382.228936|7382.228936|7417.559743|7417.559743|7471.988284|7471.988284|7355.492109|7355.492109|572947
1122436800000|2005-07-27 04:00:00|7471.988284|7471.988284|7514.003298|7514.003298|7521.642391|7521.642391|7390.822916|7390.822916|865128
1122523200000|2005-07-28 04:00:00|7523.552165|7523.552165|7597.078439|7597.078439|7619.040833|7619.040833|7519.732618|7519.732618|661649
1122609600000|2005-07-29 04:00:00|7597.078439|7597.078439|7614.266399|7614.266399|7666.785167|7666.785167|7548.379218|7548.379218|949850
1122868800000|2005-08-01 04:00:00|7615.221286|7615.221286|7562.702519|7562.702519|7651.50698|7651.50698|7543.604785|7543.604785|882408
1122955200000|2005-08-02 04:00:00|7552.198765|7552.198765|7665.83028|7665.83028|7689.702447|7689.702447|7535.010805|7535.010805|867118
1123041600000|2005-08-03 04:00:00|7615.221286|7615.221286|7689.702447|7689.702447|7731.717461|7731.717461|7572.251385|7572.251385|802713
1123128000000|2005-08-04 04:00:00|7643.867886|7643.867886|7554.108538|7554.108538|7680.15358|7680.15358|7554.108538|7554.108538|1101701
1123214400000|2005-08-05 04:00:00|7530.236371|7530.236371|7253.319234|7253.319234|7530.236371|7530.236371|7243.770367|7243.770367|1581444
1123473600000|2005-08-08 04:00:00|7161.650112|7161.650112|6932.477309|6932.477309|7217.03354|7217.03354|6889.507408|6889.507408|2151668
1123560000000|2005-08-09 04:00:00|6932.477309|6932.477309|7090.988498|7090.988498|7122.499758|7122.499758|6931.522422|6931.522422|1760208
1123646400000|2005-08-10 04:00:00|7113.905778|7113.905778|7145.417039|7145.417039|7245.68014|7245.68014|7113.905778|7113.905778|1534527
1123732800000|2005-08-11 04:00:00|7145.417039|7145.417039|7241.860593|7241.860593|7265.732761|7265.732761|7118.680212|7118.680212|707099
1123819200000|2005-08-12 04:00:00|7226.582407|7226.582407|7292.469588|7292.469588|7342.123695|7342.123695|7226.582407|7226.582407|1105890
1124078400000|2005-08-15 04:00:00|7209.394446|7209.394446|7270.507194|7270.507194|7327.800395|7327.800395|7183.612506|7183.612506|611486
1124164800000|2005-08-16 04:00:00|7248.5448|7248.5448|7284.830494|7284.830494|7328.755282|7328.755282|7248.5448|7248.5448|655260
1124251200000|2005-08-17 04:00:00|7276.236514|7276.236514|7218.943313|7218.943313|7285.785381|7285.785381|7167.379432|7167.379432|842194
1124337600000|2005-08-18 04:00:00|7218.943313|7218.943313|7184.567393|7184.567393|7239.95082|7239.95082|7169.289206|7169.289206|794753
1124424000000|2005-08-19 04:00:00|7228.49218|7228.49218|7167.379432|7167.379432|7228.49218|7228.49218|7148.281699|7148.281699|786166
1124683200000|2005-08-22 04:00:00|7165.469659|7165.469659|7202.71024|7202.71024|7232.311727|7232.311727|7150.191472|7150.191472|572947
1124769600000|2005-08-23 04:00:00|7203.665126|7203.665126|7219.8982|7219.8982|7250.454574|7250.454574|7171.198979|7171.198979|556819
1124856000000|2005-08-24 04:00:00|7223.717747|7223.717747|7226.582407|7226.582407|7327.800395|7327.800395|7216.078653|7216.078653|603422
1124942400000|2005-08-25 04:00:00|7238.041047|7238.041047|7233.266613|7233.266613|7279.101174|7279.101174|7175.018526|7175.018526|542996
1125028800000|2005-08-26 04:00:00|7242.81548|7242.81548|7125.364418|7125.364418|7278.146287|7278.146287|7125.364418|7125.364418|745428
1125288000000|2005-08-29 04:00:00|7118.680212|7118.680212|7097.672705|7097.672705|7119.635098|7119.635098|7020.326883|7020.326883|662905
1125374400000|2005-08-30 04:00:00|7098.627591|7098.627591|7119.635098|7119.635098|7119.635098|7119.635098|7024.14643|7024.14643|756215
1125460800000|2005-08-31 04:00:00|7119.635098|7119.635098|7263.822987|7263.822987|7271.462081|7271.462081|7089.078724|7089.078724|1024519
1125547200000|2005-09-01 04:00:00|7271.462081|7271.462081|7304.883114|7304.883114|7413.740196|7413.740196|7231.35684|7231.35684|1134061
1125633600000|2005-09-02 04:00:00|7352.627449|7352.627449|7324.935735|7324.935735|7407.055989|7407.055989|7266.687647|7266.687647|750246
1125979200000|2005-09-06 04:00:00|7331.619942|7331.619942|7459.574757|7459.574757|7511.138638|7511.138638|7311.567321|7311.567321|887435
1126065600000|2005-09-07 04:00:00|7458.61987|7458.61987|7438.56725|7438.56725|7477.717604|7477.717604|7377.454502|7377.454502|894661
1126152000000|2005-09-08 04:00:00|7414.695083|7414.695083|7449.071003|7449.071003|7470.07851|7470.07851|7395.597349|7395.597349|743439
1126238400000|2005-09-09 04:00:00|7459.574757|7459.574757|7469.123624|7469.123624|7527.371711|7527.371711|7438.56725|7438.56725|559438
1126497600000|2005-09-12 04:00:00|7469.123624|7469.123624|7349.762789|7349.762789|7469.123624|7469.123624|7339.259035|7339.259035|1311883
1126584000000|2005-09-13 04:00:00|7349.762789|7349.762789|7281.010947|7281.010947|7387.958256|7387.958256|7268.597421|7268.597421|841565
1126670400000|2005-09-14 04:00:00|7295.334248|7295.334248|7242.81548|7242.81548|7330.665055|7330.665055|7217.03354|7217.03354|797895
1126756800000|2005-09-15 04:00:00|7242.81548|7242.81548|7257.13878|7257.13878|7277.191401|7277.191401|7218.943313|7218.943313|791507
1126843200000|2005-09-16 04:00:00|7238.041047|7238.041047|7172.153866|7172.153866|7244.725254|7244.725254|7161.650112|7161.650112|4006234
1127102400000|2005-09-19 04:00:00|7161.650112|7161.650112|7090.033611|7090.033611|7168.334319|7168.334319|7072.845651|7072.845651|1275753
1127188800000|2005-09-20 04:00:00|7094.808045|7094.808045|7032.74041|7032.74041|7133.003512|7133.003512|6999.319376|6999.319376|980430
1127275200000|2005-09-21 04:00:00|7027.965977|7027.965977|6832.214207|6832.214207|7040.379504|7040.379504|6820.755567|6820.755567|1967668
1127361600000|2005-09-22 04:00:00|6832.214207|6832.214207|6865.635241|6865.635241|6884.732975|6884.732975|6741.499972|6741.499972|1795501
1127448000000|2005-09-23 04:00:00|6875.184108|6875.184108|6904.785595|6904.785595|6958.259249|6958.259249|6831.25932|6831.25932|841042
1127707200000|2005-09-26 04:00:00|6884.732975|6884.732975|6886.642748|6886.642748|6927.702875|6927.702875|6858.951034|6858.951034|860102
1127793600000|2005-09-27 04:00:00|6887.597635|6887.597635|6910.514915|6910.514915|6927.702875|6927.702875|6844.627734|6844.627734|949327
1127880000000|2005-09-28 04:00:00|6948.710382|6948.710382|6899.056275|6899.056275|6971.627663|6971.627663|6836.98864|6836.98864|1012999
1127966400000|2005-09-29 04:00:00|6889.507408|6889.507408|7044.19905|7044.19905|7058.522351|7058.522351|6863.725468|6863.725468|1142962
1128052800000|2005-09-30 04:00:00|7042.289277|7042.289277|7077.620084|7077.620084|7152.101245|7152.101245|7030.830637|7030.830637|820097
1128312000000|2005-10-03 04:00:00|7068.071217|7068.071217|7097.672705|7097.672705|7126.319305|7126.319305|6968.763003|6968.763003|909008
1128398400000|2005-10-04 04:00:00|7098.627591|7098.627591|6910.514915|6910.514915|7118.680212|7118.680212|6900.966048|6900.966048|972366
1128484800000|2005-10-05 04:00:00|6903.830708|6903.830708|6744.364632|6744.364632|6903.830708|6903.830708|6731.951105|6731.951105|1322984
1128571200000|2005-10-06 04:00:00|6744.364632|6744.364632|6723.357125|6723.357125|6776.83078|6776.83078|6636.462437|6636.462437|1258788
1128657600000|2005-10-07 04:00:00|6723.357125|6723.357125|6621.18425|6621.18425|6755.823273|6755.823273|6594.447423|6594.447423|1237529
1128916800000|2005-10-10 04:00:00|6622.139137|6622.139137|6535.244449|6535.244449|6622.139137|6622.139137|6507.552735|6507.552735|803341
1129003200000|2005-10-11 04:00:00|6541.928656|6541.928656|6523.785809|6523.785809|6597.312083|6597.312083|6446.439988|6446.439988|1054156
1129089600000|2005-10-12 04:00:00|6474.131701|6474.131701|6397.740767|6397.740767|6512.327169|6512.327169|6354.770866|6354.770866|1493685
1129176000000|2005-10-13 04:00:00|6397.740767|6397.740767|6357.635526|6357.635526|6435.936234|6435.936234|6278.379932|6278.379932|1350422
1129262400000|2005-10-14 04:00:00|6416.838501|6416.838501|6485.590342|6485.590342|6492.274548|6492.274548|6395.830994|6395.830994|1203703
1129521600000|2005-10-17 04:00:00|6485.590342|6485.590342|6492.274548|6492.274548|6525.695582|6525.695582|6449.304648|6449.304648|990065
1129608000000|2005-10-18 04:00:00|6483.680568|6483.680568|6422.567821|6422.567821|6491.319662|6491.319662|6391.05656|6391.05656|836957
1129694400000|2005-10-19 04:00:00|6397.740767|6397.740767|6489.409888|6489.409888|6493.229435|6493.229435|6311.800966|6311.800966|1315025
1129780800000|2005-10-20 04:00:00|6474.131701|6474.131701|6415.883614|6415.883614|6530.470016|6530.470016|6404.424974|6404.424974|1114896
1129867200000|2005-10-21 04:00:00|6415.883614|6415.883614|6483.680568|6483.680568|6532.379789|6532.379789|6397.740767|6397.740767|1000328
1130126400000|2005-10-24 04:00:00|6493.229435|6493.229435|6590.627877|6590.627877|6619.274477|6619.274477|6493.229435|6493.229435|711498
1130212800000|2005-10-25 04:00:00|6575.34969|6575.34969|6614.500044|6614.500044|6681.342111|6681.342111|6536.199336|6536.199336|1166944
1130299200000|2005-10-26 04:00:00|6579.169236|6579.169236|6517.101602|6517.101602|6621.18425|6621.18425|6508.507622|6508.507622|904086
1130385600000|2005-10-27 04:00:00|6517.101602|6517.101602|6467.447495|6467.447495|6547.657976|6547.657976|6447.394874|6447.394874|594834
1130472000000|2005-10-28 04:00:00|6560.071503|6560.071503|6765.372139|6765.372139|6793.063853|6793.063853|6548.612863|6548.612863|1474415
1130734800000|2005-10-31 05:00:00|6789.244306|6789.244306|6838.898414|6838.898414|6893.326955|6893.326955|6779.69544|6779.69544|1323193
1130821200000|2005-11-01 05:00:00|6817.890907|6817.890907|6692.800752|6692.800752|6817.890907|6817.890907|6649.830851|6649.830851|1817807
1130907600000|2005-11-02 05:00:00|6702.349618|6702.349618|6740.545086|6740.545086|6742.454859|6742.454859|6632.642891|6632.642891|990693
1130994000000|2005-11-03 05:00:00|6770.146573|6770.146573|6747.229292|6747.229292|6848.447281|6848.447281|6730.996219|6730.996219|877486
1131080400000|2005-11-04 05:00:00|6765.372139|6765.372139|6722.402239|6722.402239|6770.146573|6770.146573|6646.011304|6646.011304|920946
1131339600000|2005-11-07 05:00:00|6722.402239|6722.402239|6748.184179|6748.184179|6789.244306|6789.244306|6700.439845|6700.439845|665733
1131426000000|2005-11-08 05:00:00|6688.981205|6688.981205|6763.462366|6763.462366|6775.875893|6775.875893|6661.289491|6661.289491|694009
1131512400000|2005-11-09 05:00:00|6753.913499|6753.913499|6859.905921|6859.905921|6960.169022|6960.169022|6741.499972|6741.499972|958647
1131598800000|2005-11-10 05:00:00|6922.928442|6922.928442|7090.988498|7090.988498|7116.770438|7116.770438|6893.326955|6893.326955|1954786
1131685200000|2005-11-11 05:00:00|7094.808045|7094.808045|7228.49218|7228.49218|7233.266613|7233.266613|7085.259178|7085.259178|1178359
1131944400000|2005-11-14 05:00:00|7185.522279|7185.522279|7133.003512|7133.003512|7213.213993|7213.213993|7117.725325|7117.725325|958752
1132030800000|2005-11-15 05:00:00|7118.680212|7118.680212|7135.868172|7135.868172|7190.296713|7190.296713|7112.950891|7112.950891|740925
1132117200000|2005-11-16 05:00:00|7135.868172|7135.868172|7199.845579|7199.845579|7209.394446|7209.394446|7113.905778|7113.905778|838738
1132203600000|2005-11-17 05:00:00|7207.484673|7207.484673|7281.010947|7281.010947|7314.431981|7314.431981|7196.026033|7196.026033|843974
1132290000000|2005-11-18 05:00:00|7328.755282|7328.755282|7371.725182|7371.725182|7381.274049|7381.274049|7267.642534|7267.642534|1065362
1132549200000|2005-11-21 05:00:00|7371.725182|7371.725182|7372.680069|7372.680069|7400.371783|7400.371783|7319.206415|7319.206415|985352
1132635600000|2005-11-22 05:00:00|7373.634956|7373.634956|7439.522137|7439.522137|7443.341683|7443.341683|7324.935735|7324.935735|830779
1132722000000|2005-11-23 05:00:00|7419.469516|7419.469516|7452.89055|7452.89055|7463.394304|7463.394304|7400.371783|7400.371783|902306
1132894800000|2005-11-25 05:00:00|7476.762717|7476.762717|7451.935663|7451.935663|7476.762717|7476.762717|7427.10861|7427.10861|258041
1133154000000|2005-11-28 05:00:00|7467.21385|7467.21385|7343.078582|7343.078582|7470.07851|7470.07851|7333.529715|7333.529715|1171029
1133240400000|2005-11-29 05:00:00|7424.24395|7424.24395|7388.913142|7388.913142|7432.83793|7432.83793|7371.725182|7371.725182|862929
1133326800000|2005-11-30 05:00:00|7418.51463|7418.51463|7382.228936|7382.228936|7450.980777|7450.980777|7373.634956|7373.634956|954982
1133413200000|2005-12-01 05:00:00|7406.101103|7406.101103|7511.138638|7511.138638|7511.138638|7511.138638|7406.101103|7406.101103|820830
1133499600000|2005-12-02 05:00:00|7487.266471|7487.266471|7479.627377|7479.627377|7511.138638|7511.138638|7436.657477|7436.657477|455446
1133758800000|2005-12-05 05:00:00|7457.664984|7457.664984|7414.695083|7414.695083|7462.439417|7462.439417|7389.868029|7389.868029|771819
1133845200000|2005-12-06 05:00:00|7471.988284|7471.988284|7414.695083|7414.695083|7487.266471|7487.266471|7414.695083|7414.695083|629917
1133931600000|2005-12-07 05:00:00|7414.695083|7414.695083|7347.853015|7347.853015|7446.206343|7446.206343|7326.845508|7326.845508|804283
1134018000000|2005-12-08 05:00:00|7366.950749|7366.950749|7368.860522|7368.860522|7448.116117|7448.116117|7345.943242|7345.943242|1382572
1134104400000|2005-12-09 05:00:00|7386.048482|7386.048482|7443.341683|7443.341683|7455.75521|7455.75521|7375.544729|7375.544729|967968
1134363600000|2005-12-12 05:00:00|7462.439417|7462.439417|7429.018383|7429.018383|7491.086017|7491.086017|7382.228936|7382.228936|607611
1134450000000|2005-12-13 05:00:00|7433.792816|7433.792816|7509.228864|7509.228864|7509.228864|7509.228864|7410.875536|7410.875536|660183
1134536400000|2005-12-14 05:00:00|7504.454431|7504.454431|7567.476952|7567.476952|7587.529572|7587.529572|7467.21385|7467.21385|620492
1134622800000|2005-12-15 05:00:00|7567.476952|7567.476952|7580.845365|7580.845365|7638.138566|7638.138566|7545.514558|7545.514558|1122436
1134709200000|2005-12-16 05:00:00|7603.762646|7603.762646|7534.055918|7534.055918|7610.446853|7610.446853|7527.371711|7527.371711|1153644
1134968400000|2005-12-19 05:00:00|7519.732618|7519.732618|7387.958256|7387.958256|7529.281485|7529.281485|7375.544729|7375.544729|649501
1135054800000|2005-12-20 05:00:00|7378.409389|7378.409389|7345.943242|7345.943242|7411.830423|7411.830423|7306.792888|7306.792888|709194
1135141200000|2005-12-21 05:00:00|7369.815409|7369.815409|7448.116117|7448.116117|7448.116117|7448.116117|7366.950749|7366.950749|466861
1135227600000|2005-12-22 05:00:00|7433.792816|7433.792816|7485.356697|7485.356697|7500.634884|7500.634884|7347.853015|7347.853015|476077
1135314000000|2005-12-23 05:00:00|7491.086017|7491.086017|7481.537151|7481.537151|7543.604785|7543.604785|7464.34919|7464.34919|483093
1135659600000|2005-12-27 05:00:00|7481.537151|7481.537151|7505.409318|7505.409318|7565.567179|7565.567179|7464.34919|7464.34919|452514
1135746000000|2005-12-28 05:00:00|7505.409318|7505.409318|7442.386797|7442.386797|7509.228864|7509.228864|7392.732689|7392.732689|665105
1135832400000|2005-12-29 05:00:00|7457.664984|7457.664984|7350.717675|7350.717675|7491.086017|7491.086017|7337.349262|7337.349262|472935
1135918800000|2005-12-30 05:00:00|7333.529715|7333.529715|7317.296641|7317.296641|7394.642463|7394.642463|7313.477095|7313.477095|495765
1136264400000|2006-01-03 05:00:00|7333.529715|7333.529715|7489.176244|7489.176244|7496.815337|7496.815337|7277.191401|7277.191401|1357962
1136350800000|2006-01-04 05:00:00|7505.409318|7505.409318|7508.273978|7508.273978|7548.379218|7548.379218|7483.446924|7483.446924|934351
1136437200000|2006-01-05 05:00:00|7519.732618|7519.732618|7591.349119|7591.349119|7648.64232|7648.64232|7514.003298|7514.003298|899687
1136523600000|2006-01-06 05:00:00|7619.995719|7619.995719|7693.521994|7693.521994|7703.070861|7703.070861|7592.304006|7592.304006|844707
1136782800000|2006-01-09 05:00:00|7696.386654|7696.386654|7755.589628|7755.589628|7755.589628|7755.589628|7678.243807|7678.243807|658926
1136869200000|2006-01-10 05:00:00|7734.582121|7734.582121|7837.709883|7837.709883|7841.52943|7841.52943|7709.755067|7709.755067|1071540
1136955600000|2006-01-11 05:00:00|7837.709883|7837.709883|7852.98807|7852.98807|7912.191044|7912.191044|7810.973056|7810.973056|1189565
1137042000000|2006-01-12 05:00:00|7873.04069|7873.04069|7821.476809|7821.476809|7873.04069|7873.04069|7789.010662|7789.010662|930476
1137128400000|2006-01-13 05:00:00|7810.973056|7810.973056|7693.521994|7693.521994|7810.973056|7810.973056|7682.063354|7682.063354|926706
1137474000000|2006-01-17 05:00:00|7664.875393|7664.875393|7696.386654|7696.386654|7715.484388|7715.484388|7639.093453|7639.093453|661125
1137560400000|2006-01-18 05:00:00|7696.386654|7696.386654|7718.349048|7718.349048|7739.356555|7739.356555|7659.146073|7659.146073|527078
1137646800000|2006-01-19 05:00:00|7718.349048|7718.349048|7826.251243|7826.251243|7847.25875|7847.25875|7704.980634|7704.980634|1151864
1137733200000|2006-01-20 05:00:00|7822.431696|7822.431696|7710.709954|7710.709954|7830.070789|7830.070789|7694.476881|7694.476881|758833
1137992400000|2006-01-23 05:00:00|7717.394161|7717.394161|7797.604642|7797.604642|7817.657263|7817.657263|7712.619728|7712.619728|629184
1138078800000|2006-01-24 05:00:00|7797.604642|7797.604642|7822.431696|7822.431696|7877.815123|7877.815123|7794.739982|7794.739982|901572
1138165200000|2006-01-25 05:00:00|7819.567036|7819.567036|7756.544515|7756.544515|7877.815123|7877.815123|7725.033254|7725.033254|864919
1138251600000|2006-01-26 05:00:00|7756.544515|7756.544515|7789.010662|7789.010662|7796.649756|7796.649756|7705.935521|7705.935521|1085992
1138338000000|2006-01-27 05:00:00|7944.657191|7944.657191|8023.912786|8023.912786|8095.529287|8095.529287|7848.213636|7848.213636|1847653
1138597200000|2006-01-30 05:00:00|8023.912786|8023.912786|7925.559458|7925.559458|8035.371426|8035.371426|7920.785024|7920.785024|672854
1138683600000|2006-01-31 05:00:00|7877.815123|7877.815123|7910.281271|7910.281271|7950.386511|7950.386511|7854.897843|7854.897843|906180
1138770000000|2006-02-01 05:00:00|7868.266257|7868.266257|7974.258678|7974.258678|7977.123338|7977.123338|7861.58205|7861.58205|760509
1138856400000|2006-02-02 05:00:00|7911.236157|7911.236157|7920.785024|7920.785024|7963.754925|7963.754925|7874.950463|7874.950463|771295
1138942800000|2006-02-03 05:00:00|7830.070789|7830.070789|7783.281342|7783.281342|7853.942956|7853.942956|7733.627235|7733.627235|958124
1139202000000|2006-02-06 05:00:00|7764.183608|7764.183608|7814.792602|7814.792602|7820.521923|7820.521923|7745.085875|7745.085875|630755
1139288400000|2006-02-07 05:00:00|7791.875322|7791.875322|7753.679855|7753.679855|7830.070789|7830.070789|7734.582121|7734.582121|1039913
1139374800000|2006-02-08 05:00:00|7777.552022|7777.552022|7705.935521|7705.935521|7777.552022|7777.552022|7659.146073|7659.146073|854342
1139461200000|2006-02-09 05:00:00|7696.386654|7696.386654|7699.251314|7699.251314|7763.228722|7763.228722|7650.552093|7650.552093|833816
1139547600000|2006-02-10 05:00:00|7700.206201|7700.206201|7630.499473|7630.499473|7782.326455|7782.326455|7606.627306|7606.627306|660392
1139806800000|2006-02-13 05:00:00|7720.258821|7720.258821|7686.837787|7686.837787|7720.258821|7720.258821|7658.191187|7658.191187|768991
1139893200000|2006-02-14 05:00:00|7696.386654|7696.386654|7767.048268|7767.048268|7767.048268|7767.048268|7615.221286|7615.221286|1064838
1139979600000|2006-02-15 05:00:00|7692.567107|7692.567107|7688.74756|7688.74756|7751.770081|7751.770081|7663.920507|7663.920507|991007
1140066000000|2006-02-16 05:00:00|7677.28892|7677.28892|7866.356483|7866.356483|7866.356483|7866.356483|7677.28892|7677.28892|932152
1140152400000|2006-02-17 05:00:00|7866.356483|7866.356483|7963.754925|7963.754925|7963.754925|7963.754925|7824.341469|7824.341469|912359
1140498000000|2006-02-21 05:00:00|7958.980491|7958.980491|7971.394018|7971.394018|8063.06314|8063.06314|7933.198551|7933.198551|829627
1140584400000|2006-02-22 05:00:00|7971.394018|7971.394018|8091.70974|8091.70974|8113.672134|8113.672134|7849.168523|7849.168523|1230931
1140670800000|2006-02-23 05:00:00|8091.70974|8091.70974|8064.972913|8064.972913|8108.8977|8108.8977|8011.499259|8011.499259|638400
1140757200000|2006-02-24 05:00:00|8064.972913|8064.972913|7990.491752|7990.491752|8074.52178|8074.52178|7956.115831|7956.115831|593683
1141016400000|2006-02-27 05:00:00|7991.446639|7991.446639|7970.439132|7970.439132|8037.281199|8037.281199|7928.424118|7928.424118|561846
1141102800000|2006-02-28 05:00:00|7946.566965|7946.566965|7922.694797|7922.694797|7986.672205|7986.672205|7885.454217|7885.454217|792450
1141189200000|2006-03-01 05:00:00|7935.108324|7935.108324|7979.033112|7979.033112|7991.446639|7991.446639|7909.326384|7909.326384|659973
1141275600000|2006-03-02 05:00:00|7955.160945|7955.160945|7933.198551|7933.198551|7963.754925|7963.754925|7887.36399|7887.36399|1014884
1141362000000|2006-03-03 05:00:00|7877.815123|7877.815123|7828.161016|7828.161016|7911.236157|7911.236157|7824.341469|7824.341469|828684
1141621200000|2006-03-06 05:00:00|7852.033183|7852.033183|8006.724825|8006.724825|8043.010519|8043.010519|7815.747489|7815.747489|901363
1141707600000|2006-03-07 05:00:00|8006.724825|8006.724825|7852.98807|7852.98807|8016.273692|8016.273692|7846.303863|7846.303863|617874
1141794000000|2006-03-08 05:00:00|7853.942956|7853.942956|7847.25875|7847.25875|7878.77001|7878.77001|7738.401668|7738.401668|882617
1141880400000|2006-03-09 05:00:00|7858.71739|7858.71739|7882.589557|7882.589557|7946.566965|7946.566965|7834.845223|7834.845223|731919
1141966800000|2006-03-10 05:00:00|7882.589557|7882.589557|7953.251171|7953.251171|7978.078225|7978.078225|7825.296356|7825.296356|720609
1142226000000|2006-03-13 05:00:00|7944.657191|7944.657191|7865.401597|7865.401597|7973.303792|7973.303792|7797.604642|7797.604642|805645
1142312400000|2006-03-14 05:00:00|7864.44671|7864.44671|7954.206058|7954.206058|7954.206058|7954.206058|7852.033183|7852.033183|782291
1142398800000|2006-03-15 05:00:00|8049.694726|8049.694726|8171.920221|8171.920221|8240.672062|8240.672062|8035.371426|8035.371426|1186632
1142485200000|2006-03-16 05:00:00|8183.378862|8183.378862|8297.010377|8297.010377|8336.160731|8336.160731|8142.318734|8142.318734|1091019
1142571600000|2006-03-17 05:00:00|8336.160731|8336.160731|8446.927586|8446.927586|8448.837359|8448.837359|8301.78481|8301.78481|1566573
1142830800000|2006-03-20 05:00:00|8443.108039|8443.108039|8226.348762|8226.348762|8445.017812|8445.017812|8190.063068|8190.063068|909741
1142917200000|2006-03-21 05:00:00|8226.348762|8226.348762|8073.566893|8073.566893|8250.220929|8250.220929|8062.108253|8062.108253|1005354
1143003600000|2006-03-22 05:00:00|8025.822559|8025.822559|8125.130774|8125.130774|8146.138281|8146.138281|8025.822559|8025.822559|655470
1143090000000|2006-03-23 05:00:00|8126.085661|8126.085661|8145.183394|8145.183394|8173.829995|8173.829995|8085.025533|8085.025533|651490
1143176400000|2006-03-24 05:00:00|8138.499188|8138.499188|8109.852587|8109.852587|8139.454074|8139.454074|8082.160873|8082.160873|589494
1143435600000|2006-03-27 05:00:00|8106.987927|8106.987927|7964.709811|7964.709811|8106.987927|8106.987927|7944.657191|7944.657191|1044940
1143522000000|2006-03-28 05:00:00|7965.664698|7965.664698|8096.484174|8096.484174|8111.76236|8111.76236|7965.664698|7965.664698|1329372
1143608400000|2006-03-29 05:00:00|8149.957828|8149.957828|8217.754782|8217.754782|8224.438989|8224.438989|8145.183394|8145.183394|1301515
1143694800000|2006-03-30 05:00:00|8245.446496|8245.446496|8038.236086|8038.236086|8250.220929|8250.220929|7984.762432|7984.762432|1502691
1143781200000|2006-03-31 05:00:00|8064.018026|8064.018026|8034.416539|8034.416539|8064.018026|8064.018026|7909.326384|7909.326384|1370319
1144036800000|2006-04-03 04:00:00|8033.461653|8033.461653|7937.972984|7937.972984|8105.078154|8105.078154|7916.010591|7916.010591|1102434
1144123200000|2006-04-04 04:00:00|7954.206058|7954.206058|7873.04069|7873.04069|7968.529358|7968.529358|7796.649756|7796.649756|945243
1144209600000|2006-04-05 04:00:00|7873.04069|7873.04069|7945.612078|7945.612078|7981.897772|7981.897772|7841.52943|7841.52943|830360
1144296000000|2006-04-06 04:00:00|7911.236157|7911.236157|7899.777517|7899.777517|7949.431625|7949.431625|7849.168523|7849.168523|612847
1144382400000|2006-04-07 04:00:00|7899.777517|7899.777517|7748.905421|7748.905421|7935.108324|7935.108324|7727.897914|7727.897914|806587
1144641600000|2006-04-10 04:00:00|7720.258821|7720.258821|7673.469374|7673.469374|7771.822702|7771.822702|7639.093453|7639.093453|813185
1144728000000|2006-04-11 04:00:00|7696.386654|7696.386654|7645.77766|7645.77766|7732.672348|7732.672348|7638.138566|7638.138566|700501
1144814400000|2006-04-12 04:00:00|7645.77766|7645.77766|7654.37164|7654.37164|7717.394161|7717.394161|7628.5897|7628.5897|642903
1144900800000|2006-04-13 04:00:00|7655.326527|7655.326527|7545.514558|7545.514558|7655.326527|7655.326527|7500.634884|7500.634884|818002
1145246400000|2006-04-17 04:00:00|7545.514558|7545.514558|7525.461938|7525.461938|7581.800252|7581.800252|7505.409318|7505.409318|603108
1145332800000|2006-04-18 04:00:00|7543.604785|7543.604785|7747.950535|7747.950535|7817.657263|7817.657263|7535.965691|7535.965691|1180873
1145419200000|2006-04-19 04:00:00|7748.905421|7748.905421|7878.77001|7878.77001|7884.49933|7884.49933|7722.168594|7722.168594|901991
1145505600000|2006-04-20 04:00:00|7873.04069|7873.04069|7939.882758|7939.882758|7965.664698|7965.664698|7824.341469|7824.341469|785852
1145592000000|2006-04-21 04:00:00|7974.258678|7974.258678|7947.521851|7947.521851|8018.183466|8018.183466|7927.469231|7927.469231|793287
1145851200000|2006-04-24 04:00:00|7935.108324|7935.108324|7911.236157|7911.236157|7972.348905|7972.348905|7882.589557|7882.589557|680604
1145937600000|2006-04-25 04:00:00|7912.191044|7912.191044|7846.303863|7846.303863|7968.529358|7968.529358|7816.702376|7816.702376|779883
1146024000000|2006-04-26 04:00:00|7846.303863|7846.303863|7745.085875|7745.085875|7866.356483|7866.356483|7723.123481|7723.123481|775694
1146110400000|2006-04-27 04:00:00|7728.852801|7728.852801|7783.281342|7783.281342|7841.52943|7841.52943|7665.83028|7665.83028|1207158
1146196800000|2006-04-28 04:00:00|7833.890336|7833.890336|7818.612149|7818.612149|7859.672277|7859.672277|7735.537008|7735.537008|912883
1146456000000|2006-05-01 04:00:00|7863.491823|7863.491823|7736.491895|7736.491895|7929.379004|7929.379004|7735.537008|7735.537008|780092
1146542400000|2006-05-02 04:00:00|7733.627235|7733.627235|7600.897986|7600.897986|7734.582121|7734.582121|7515.913071|7515.913071|1625114
1146628800000|2006-05-03 04:00:00|7543.604785|7543.604785|7619.040833|7619.040833|7619.040833|7619.040833|7524.507051|7524.507051|891100
1146715200000|2006-05-04 04:00:00|7662.96562|7662.96562|7736.491895|7736.491895|7797.604642|7797.604642|7645.77766|7645.77766|802608
1146801600000|2006-05-05 04:00:00|7810.973056|7810.973056|7914.100817|7914.100817|7966.619585|7966.619585|7810.973056|7810.973056|698826
1147060800000|2006-05-08 04:00:00|7922.694797|7922.694797|7916.965477|7916.965477|7969.484245|7969.484245|7896.912857|7896.912857|411252
1147147200000|2006-05-09 04:00:00|7916.010591|7916.010591|7937.972984|7937.972984|7963.754925|7963.754925|7828.161016|7828.161016|375751
1147233600000|2006-05-10 04:00:00|7915.055704|7915.055704|7960.890265|7960.890265|8020.093239|8020.093239|7886.409104|7886.409104|747313
1147320000000|2006-05-11 04:00:00|7960.890265|7960.890265|7759.409175|7759.409175|8006.724825|8006.724825|7738.401668|7738.401668|964093
1147406400000|2006-05-12 04:00:00|7721.213708|7721.213708|7677.28892|7677.28892|7721.213708|7721.213708|7562.702519|7562.702519|1102434
1147665600000|2006-05-15 04:00:00|7625.72504|7625.72504|7792.830209|7792.830209|7813.837716|7813.837716|7578.935592|7578.935592|1076672
1147752000000|2006-05-16 04:00:00|7787.100889|7787.100889|7707.845294|7707.845294|7836.754996|7836.754996|7707.845294|7707.845294|506133
1147838400000|2006-05-17 04:00:00|7600.897986|7600.897986|7493.950677|7493.950677|7643.867886|7643.867886|7485.356697|7485.356697|1198676
1147924800000|2006-05-18 04:00:00|7525.461938|7525.461938|7446.206343|7446.206343|7616.176173|7616.176173|7436.657477|7436.657477|748989
1148011200000|2006-05-19 04:00:00|7486.311584|7486.311584|7408.010876|7408.010876|7538.830351|7538.830351|7363.131202|7363.131202|1318062
1148270400000|2006-05-22 04:00:00|7384.138709|7384.138709|7371.725182|7371.725182|7424.24395|7424.24395|7282.920721|7282.920721|865233
1148356800000|2006-05-23 04:00:00|7416.604856|7416.604856|7347.853015|7347.853015|7487.266471|7487.266471|7346.898128|7346.898128|731395
1148443200000|2006-05-24 04:00:00|7347.853015|7347.853015|7349.762789|7349.762789|7479.627377|7479.627377|7270.507194|7270.507194|962627
1148529600000|2006-05-25 04:00:00|7380.319162|7380.319162|7528.326598|7528.326598|7568.431839|7568.431839|7371.725182|7371.725182|709612
1148616000000|2006-05-26 04:00:00|7524.507051|7524.507051|7611.401739|7611.401739|7647.687433|7647.687433|7506.364204|7506.364204|486445
1148961600000|2006-05-30 04:00:00|7610.446853|7610.446853|7591.349119|7591.349119|7666.785167|7666.785167|7558.882972|7558.882972|914454
1149048000000|2006-05-31 04:00:00|7632.409246|7632.409246|7603.762646|7603.762646|7675.379147|7675.379147|7473.898057|7473.898057|1448758
1149134400000|2006-06-01 04:00:00|7634.31902|7634.31902|7799.514416|7799.514416|7799.514416|7799.514416|7615.221286|7615.221286|882513
1149220800000|2006-06-02 04:00:00|7844.39409|7844.39409|7832.935449|7832.935449|7925.559458|7925.559458|7766.093382|7766.093382|972157
1149480000000|2006-06-05 04:00:00|7766.093382|7766.093382|7803.333962|7803.333962|8017.228579|8017.228579|7760.364062|7760.364062|923355
1149566400000|2006-06-06 04:00:00|7840.574543|7840.574543|7724.078368|7724.078368|7844.39409|7844.39409|7680.15358|7680.15358|1031954
1149652800000|2006-06-07 04:00:00|7725.033254|7725.033254|7793.785095|7793.785095|7850.12341|7850.12341|7680.15358|7680.15358|809101
1149739200000|2006-06-08 04:00:00|7794.739982|7794.739982|7774.687362|7774.687362|7818.612149|7818.612149|7624.770153|7624.770153|1131547
1149825600000|2006-06-09 04:00:00|7771.822702|7771.822702|7891.183537|7891.183537|7909.326384|7909.326384|7759.409175|7759.409175|726159
1150084800000|2006-06-12 04:00:00|7887.36399|7887.36399|7798.559529|7798.559529|7891.183537|7891.183537|7781.371569|7781.371569|626985
1150171200000|2006-06-13 04:00:00|7799.514416|7799.514416|7598.988212|7598.988212|7815.747489|7815.747489|7598.988212|7598.988212|1169877
1150257600000|2006-06-14 04:00:00|7599.943099|7599.943099|7529.281485|7529.281485|7619.040833|7619.040833|7472.94317|7472.94317|934456
1150344000000|2006-06-15 04:00:00|7538.830351|7538.830351|7655.326527|7655.326527|7655.326527|7655.326527|7516.867958|7516.867958|711288
1150430400000|2006-06-16 04:00:00|7614.266399|7614.266399|7701.161087|7701.161087|7711.664841|7711.664841|7567.476952|7567.476952|1238366
1150689600000|2006-06-19 04:00:00|7725.033254|7725.033254|7654.37164|7654.37164|7758.454288|7758.454288|7654.37164|7654.37164|704062
1150776000000|2006-06-20 04:00:00|7677.28892|7677.28892|7618.085946|7618.085946|7704.980634|7704.980634|7578.935592|7578.935592|778102
1150862400000|2006-06-21 04:00:00|7553.153652|7553.153652|7701.161087|7701.161087|7710.709954|7710.709954|7553.153652|7553.153652|570853
1150948800000|2006-06-22 04:00:00|7700.206201|7700.206201|7629.544586|7629.544586|7703.070861|7703.070861|7614.266399|7614.266399|494194
1151035200000|2006-06-23 04:00:00|7629.544586|7629.544586|7555.063425|7555.063425|7629.544586|7629.544586|7550.288992|7550.288992|469165
1151294400000|2006-06-26 04:00:00|7578.935592|7578.935592|7604.717533|7604.717533|7626.679926|7626.679926|7550.288992|7550.288992|533047
1151380800000|2006-06-27 04:00:00|7591.349119|7591.349119|7651.50698|7651.50698|7675.379147|7675.379147|7589.439346|7589.439346|687830
1151467200000|2006-06-28 04:00:00|7662.96562|7662.96562|7699.251314|7699.251314|7726.943028|7726.943028|7644.822773|7644.822773|535037
1151553600000|2006-06-29 04:00:00|7772.777588|7772.777588|7899.777517|7899.777517|7901.68729|7901.68729|7717.394161|7717.394161|998966
1151640000000|2006-06-30 04:00:00|7911.236157|7911.236157|7919.830137|7919.830137|8018.183466|8018.183466|7894.048197|7894.048197|2006416
1151899200000|2006-07-03 04:00:00|7972.348905|7972.348905|8024.867672|8024.867672|8043.010519|8043.010519|7949.431625|7949.431625|675682
1152072000000|2006-07-05 04:00:00|8024.867672|8024.867672|8071.65712|8071.65712|8118.446567|8118.446567|7945.612078|7945.612078|1000013
1152158400000|2006-07-06 04:00:00|8047.784953|8047.784953|7994.311299|7994.311299|8070.702233|8070.702233|7973.303792|7973.303792|773913
1152244800000|2006-07-07 04:00:00|7929.379004|7929.379004|7970.439132|7970.439132|8043.965406|8043.965406|7909.326384|7909.326384|665838
1152504000000|2006-07-10 04:00:00|7970.439132|7970.439132|8097.43906|8097.43906|8106.987927|8106.987927|7970.439132|7970.439132|598605
1152590400000|2006-07-11 04:00:00|8087.890193|8087.890193|8049.694726|8049.694726|8087.890193|8087.890193|7992.401525|7992.401525|553468
1152676800000|2006-07-12 04:00:00|8104.123267|8104.123267|8121.311227|8121.311227|8133.724754|8133.724754|8066.882686|8066.882686|768991
1152763200000|2006-07-13 04:00:00|8121.311227|8121.311227|7976.168452|7976.168452|8122.266114|8122.266114|7957.070718|7957.070718|692019
1152849600000|2006-07-14 04:00:00|7976.168452|7976.168452|7859.672277|7859.672277|7996.221072|7996.221072|7834.845223|7834.845223|692857
1153108800000|2006-07-17 04:00:00|7834.845223|7834.845223|7824.341469|7824.341469|7882.589557|7882.589557|7792.830209|7792.830209|565512
1153195200000|2006-07-18 04:00:00|7844.39409|7844.39409|7891.183537|7891.183537|7900.732404|7900.732404|7789.010662|7789.010662|631907
1153281600000|2006-07-19 04:00:00|7911.236157|7911.236157|8102.213494|8102.213494|8102.213494|8102.213494|7872.085803|7872.085803|919795
1153368000000|2006-07-20 04:00:00|8123.221001|8123.221001|8028.687219|8028.687219|8135.634527|8135.634527|8024.867672|8024.867672|757576
1153454400000|2006-07-21 04:00:00|8085.98042|8085.98042|7925.559458|7925.559458|8085.98042|8085.98042|7912.191044|7912.191044|800409
1153713600000|2006-07-24 04:00:00|7973.303792|7973.303792|8049.694726|8049.694726|8050.649613|8050.649613|7925.559458|7925.559458|450524
1153800000000|2006-07-25 04:00:00|8049.694726|8049.694726|8065.9278|8065.9278|8089.799967|8089.799967|7971.394018|7971.394018|721551
1153886400000|2006-07-26 04:00:00|8042.055633|8042.055633|8117.491681|8117.491681|8122.266114|8122.266114|8024.867672|8024.867672|587294
1153972800000|2006-07-27 04:00:00|8200.566822|8200.566822|8082.160873|8082.160873|8203.431482|8203.431482|8065.9278|8065.9278|547394
1154059200000|2006-07-28 04:00:00|8130.860094|8130.860094|8194.837502|8194.837502|8221.574329|8221.574329|8116.536794|8116.536794|646254
1154318400000|2006-07-31 04:00:00|8170.965335|8170.965335|8167.145788|8167.145788|8216.799895|8216.799895|8110.807474|8110.807474|792031
1154404800000|2006-08-01 04:00:00|8167.145788|8167.145788|8058.288706|8058.288706|8170.965335|8170.965335|7998.130845|7998.130845|1077824
1154491200000|2006-08-02 04:00:00|8021.048126|8021.048126|7896.912857|7896.912857|8021.048126|8021.048126|7853.942956|7853.942956|1506775
1154577600000|2006-08-03 04:00:00|7896.912857|7896.912857|7919.830137|7919.830137|7921.739911|7921.739911|7829.115903|7829.115903|844183
1154664000000|2006-08-04 04:00:00|7984.762432|7984.762432|8009.589486|8009.589486|8044.920293|8044.920293|7965.664698|7965.664698|873297
1154923200000|2006-08-07 04:00:00|8010.544372|8010.544372|7996.221072|7996.221072|8038.236086|8038.236086|7937.018098|7937.018098|655156
1155009600000|2006-08-08 04:00:00|7996.221072|7996.221072|7880.679784|7880.679784|8044.920293|8044.920293|7852.033183|7852.033183|899897
1155096000000|2006-08-09 04:00:00|7916.010591|7916.010591|7813.837716|7813.837716|7920.785024|7920.785024|7788.055775|7788.055775|839890
1155182400000|2006-08-10 04:00:00|7818.612149|7818.612149|7905.506837|7905.506837|7921.739911|7921.739911|7752.724968|7752.724968|592845
1155268800000|2006-08-11 04:00:00|7882.589557|7882.589557|7823.386583|7823.386583|7917.920364|7917.920364|7797.604642|7797.604642|541111
1155528000000|2006-08-14 04:00:00|7893.09331|7893.09331|7923.649684|7923.649684|7976.168452|7976.168452|7858.71739|7858.71739|570329
1155614400000|2006-08-15 04:00:00|7958.980491|7958.980491|7957.070718|7957.070718|7986.672205|7986.672205|7913.145931|7913.145931|621539
1155700800000|2006-08-16 04:00:00|8019.138352|8019.138352|7985.717318|7985.717318|8026.777446|8026.777446|7946.566965|7946.566965|549070
1155787200000|2006-08-17 04:00:00|7985.717318|7985.717318|7963.754925|7963.754925|8001.950392|8001.950392|7947.521851|7947.521851|382034
1155873600000|2006-08-18 04:00:00|7971.394018|7971.394018|8024.867672|8024.867672|8034.416539|8034.416539|7952.296285|7952.296285|650234
1156132800000|2006-08-21 04:00:00|8021.048126|8021.048126|8073.566893|8073.566893|8093.619514|8093.619514|8004.815052|8004.815052|446649
1156219200000|2006-08-22 04:00:00|8074.52178|8074.52178|8179.559315|8179.559315|8179.559315|8179.559315|8021.048126|8021.048126|651176
1156305600000|2006-08-23 04:00:00|8202.476595|8202.476595|8093.619514|8093.619514|8202.476595|8202.476595|8074.52178|8074.52178|520375
1156392000000|2006-08-24 04:00:00|8115.581907|8115.581907|8209.160802|8209.160802|8212.025462|8212.025462|8090.754853|8090.754853|513778
1156478400000|2006-08-25 04:00:00|8209.160802|8209.160802|8203.431482|8203.431482|8228.258536|8228.258536|8178.604428|8178.604428|458378
1156737600000|2006-08-28 04:00:00|8203.431482|8203.431482|8155.687148|8155.687148|8233.032969|8233.032969|8134.679641|8134.679641|740925
1156824000000|2006-08-29 04:00:00|8171.920221|8171.920221|8083.11576|8083.11576|8180.514202|8180.514202|8046.830066|8046.830066|745638
1156910400000|2006-08-30 04:00:00|8106.987927|8106.987927|8164.281128|8164.281128|8164.281128|8164.281128|8076.431553|8076.431553|453456
1156996800000|2006-08-31 04:00:00|8164.281128|8164.281128|8096.484174|8096.484174|8174.784881|8174.784881|8096.484174|8096.484174|611381
1157083200000|2006-09-01 04:00:00|8154.732261|8154.732261|8107.942814|8107.942814|8181.469088|8181.469088|8096.484174|8096.484174|422458
1157428800000|2006-09-05 04:00:00|8126.085661|8126.085661|8205.341255|8205.341255|8239.717176|8239.717176|8111.76236|8111.76236|582686
1157515200000|2006-09-06 04:00:00|8200.566822|8200.566822|8228.258536|8228.258536|8275.047983|8275.047983|8184.333748|8184.333748|496184
1157601600000|2006-09-07 04:00:00|8228.258536|8228.258536|8175.739768|8175.739768|8228.258536|8228.258536|8140.408961|8140.408961|523622
1157688000000|2006-09-08 04:00:00|8192.927728|8192.927728|8271.228436|8271.228436|8283.641963|8283.641963|8089.799967|8089.799967|528858
1157947200000|2006-09-11 04:00:00|8266.454003|8266.454003|8533.822274|8533.822274|8562.468874|8562.468874|8258.814909|8258.814909|2270426
1158033600000|2006-09-12 04:00:00|8511.85988|8511.85988|8601.619228|8601.619228|8608.303435|8608.303435|8466.025319|8466.025319|1119504
1158120000000|2006-09-13 04:00:00|8598.754568|8598.754568|8713.34097|8713.34097|8737.213137|8737.213137|8557.694441|8557.694441|1032478
1158206400000|2006-09-14 04:00:00|8660.822202|8660.822202|8718.115403|8718.115403|8737.213137|8737.213137|8654.137996|8654.137996|1137412
1158292800000|2006-09-15 04:00:00|8727.66427|8727.66427|8755.355984|8755.355984|8818.378505|8818.378505|8694.243236|8694.243236|4986246
1158552000000|2006-09-18 04:00:00|8754.401097|8754.401097|8694.243236|8694.243236|8766.814624|8766.814624|8686.604143|8686.604143|1022529
1158638400000|2006-09-19 04:00:00|8708.566536|8708.566536|8746.762004|8746.762004|8790.686791|8790.686791|8670.371069|8670.371069|1341206
1158724800000|2006-09-20 04:00:00|8747.71689|8747.71689|8737.213137|8737.213137|8789.731904|8789.731904|8699.01767|8699.01767|948489
1158811200000|2006-09-21 04:00:00|8737.213137|8737.213137|8638.859809|8638.859809|8751.536437|8751.536437|8593.980135|8593.980135|771505
1158897600000|2006-09-22 04:00:00|8641.724469|8641.724469|8699.01767|8699.01767|8717.160517|8717.160517|8593.980135|8593.980135|654318
1159156800000|2006-09-25 04:00:00|8722.889837|8722.889837|8673.235729|8673.235729|8735.303364|8735.303364|8624.536508|8624.536508|768153
1159243200000|2006-09-26 04:00:00|8651.273336|8651.273336|8639.814695|8639.814695|8692.333463|8692.333463|8620.716962|8620.716962|561637
1159329600000|2006-09-27 04:00:00|8639.814695|8639.814695|8673.235729|8673.235729|8689.468803|8689.468803|8610.213208|8610.213208|709927
1159416000000|2006-09-28 04:00:00|8694.243236|8694.243236|8614.987642|8614.987642|8695.198123|8695.198123|8580.611721|8580.611721|587085
1159502400000|2006-09-29 04:00:00|8636.950035|8636.950035|8653.183109|8653.183109|8678.965049|8678.965049|8606.393662|8606.393662|674739
1159761600000|2006-10-02 04:00:00|8653.183109|8653.183109|8586.341041|8586.341041|8679.919936|8679.919936|8570.107968|8570.107968|632640
1159848000000|2006-10-03 04:00:00|8600.664341|8600.664341|8788.777018|8788.777018|8797.370998|8797.370998|8600.664341|8600.664341|1045150
1159934400000|2006-10-04 04:00:00|8813.604071|8813.604071|8956.837074|8956.837074|8968.295714|8968.295714|8813.604071|8813.604071|1000223
1160020800000|2006-10-05 04:00:00|8956.837074|8956.837074|9041.821988|9041.821988|9057.100175|9057.100175|8956.837074|8956.837074|1000223
1160107200000|2006-10-06 04:00:00|8990.258108|8990.258108|8960.65662|8960.65662|9014.130275|9014.130275|8937.73934|8937.73934|752235
1160366400000|2006-10-09 04:00:00|8961.611507|8961.611507|8997.897201|8997.897201|9004.581408|9004.581408|8847.025105|8847.025105|647930
1160452800000|2006-10-10 04:00:00|8998.852088|8998.852088|9008.400955|9008.400955|9104.844509|9104.844509|8898.588986|8898.588986|923669
1160539200000|2006-10-11 04:00:00|9008.400955|9008.400955|8993.122768|8993.122768|9079.062569|9079.062569|8924.370927|8924.370927|509170
1160625600000|2006-10-12 04:00:00|9042.776875|9042.776875|9030.363348|9030.363348|9042.776875|9042.776875|8951.107754|8951.107754|518386
1160712000000|2006-10-13 04:00:00|9031.318235|9031.318235|9103.889623|9103.889623|9130.62645|9130.62645|9026.543801|9026.543801|660078
1160971200000|2006-10-16 04:00:00|9103.889623|9103.889623|9173.59635|9173.59635|9193.648971|9193.648971|9082.882116|9082.882116|734956
1161057600000|2006-10-17 04:00:00|9119.16781|9119.16781|9139.22043|9139.22043|9174.551237|9174.551237|9095.295643|9095.295643|774646
1161144000000|2006-10-18 04:00:00|9176.46101|9176.46101|9171.686577|9171.686577|9219.430911|9219.430911|9128.716676|9128.716676|1111754
1161230400000|2006-10-19 04:00:00|9195.558744|9195.558744|9152.588843|9152.588843|9227.070005|9227.070005|9134.445996|9134.445996|421934
1161316800000|2006-10-20 04:00:00|9176.46101|9176.46101|9154.498617|9154.498617|9187.919651|9187.919651|9118.212923|9118.212923|709194
1161576000000|2006-10-23 04:00:00|9154.498617|9154.498617|9179.325671|9179.325671|9180.280557|9180.280557|9083.837002|9083.837002|565407
1161662400000|2006-10-24 04:00:00|9179.325671|9179.325671|9138.265543|9138.265543|9190.784311|9190.784311|9087.656549|9087.656549|415441
1161748800000|2006-10-25 04:00:00|9171.686577|9171.686577|9202.242951|9202.242951|9246.167738|9246.167738|9170.73169|9170.73169|749094
1161835200000|2006-10-26 04:00:00|9214.656478|9214.656478|9271.949679|9271.949679|9277.678999|9277.678999|9191.739197|9191.739197|542786
1161921600000|2006-10-27 04:00:00|9262.400812|9262.400812|9244.257965|9244.257965|9298.686506|9298.686506|9161.182824|9161.182824|824286
1162184400000|2006-10-30 05:00:00|9292.957186|9292.957186|9283.408319|9283.408319|9292.957186|9292.957186|9182.190331|9182.190331|746580
1162270800000|2006-10-31 05:00:00|9324.468446|9324.468446|9271.949679|9271.949679|9343.56618|9343.56618|9178.370784|9178.370784|916339
1162357200000|2006-11-01 05:00:00|9310.145146|9310.145146|9264.310585|9264.310585|9316.829353|9316.829353|9244.257965|9244.257965|685002
1162443600000|2006-11-02 05:00:00|9264.310585|9264.310585|9104.844509|9104.844509|9264.310585|9264.310585|9002.671634|9002.671634|1211766
1162530000000|2006-11-03 05:00:00|9095.295643|9095.295643|8986.438561|8986.438561|9134.445996|9134.445996|8894.769439|8894.769439|1157624
1162789200000|2006-11-06 05:00:00|9004.581408|9004.581408|9057.100175|9057.100175|9077.152796|9077.152796|8998.852088|8998.852088|1000747
1162875600000|2006-11-07 05:00:00|9014.130275|9014.130275|8926.2807|8926.2807|9043.731762|9043.731762|8926.2807|8926.2807|686259
1162962000000|2006-11-08 05:00:00|8927.235587|8927.235587|8953.017527|8953.017527|8997.897201|8997.897201|8817.423618|8817.423618|686468
1163048400000|2006-11-09 05:00:00|8968.295714|8968.295714|9004.581408|9004.581408|9068.558815|9068.558815|8911.9574|8911.9574|621330
1163134800000|2006-11-10 05:00:00|9047.551308|9047.551308|9050.415968|9050.415968|9063.784382|9063.784382|8962.566394|8962.566394|443298
1163394000000|2006-11-13 05:00:00|9051.370855|9051.370855|9083.837002|9083.837002|9107.709169|9107.709169|9038.002442|9038.002442|430627
1163480400000|2006-11-14 05:00:00|9038.002442|9038.002442|9167.86703|9167.86703|9187.919651|9187.919651|9035.137782|9035.137782|662696
1163566800000|2006-11-15 05:00:00|9187.919651|9187.919651|9107.709169|9107.709169|9187.919651|9187.919651|9106.754283|9106.754283|707413
1163653200000|2006-11-16 05:00:00|9119.16781|9119.16781|9137.310657|9137.310657|9167.86703|9167.86703|9113.438489|9113.438489|812871
1163739600000|2006-11-17 05:00:00|9119.16781|9119.16781|9114.393376|9114.393376|9165.957257|9165.957257|9066.649042|9066.649042|841356
1163998800000|2006-11-20 05:00:00|9405.633814|9405.633814|9384.626307|9384.626307|9460.062355|9460.062355|9367.438347|9367.438347|1740101
1164085200000|2006-11-21 05:00:00|9384.626307|9384.626307|9610.934451|9610.934451|9626.212638|9626.212638|9379.851874|9379.851874|1268841
1164171600000|2006-11-22 05:00:00|9617.618657|9617.618657|9639.581051|9639.581051|9694.009592|9694.009592|9567.009663|9567.009663|524564
1164344400000|2006-11-24 05:00:00|9630.987071|9630.987071|9732.205059|9732.205059|9732.205059|9732.205059|9628.122411|9628.122411|268199
1164603600000|2006-11-27 05:00:00|9701.648685|9701.648685|9376.032327|9376.032327|9701.648685|9701.648685|9374.122554|9374.122554|1076567
1164690000000|2006-11-28 05:00:00|9376.032327|9376.032327|9453.378148|9453.378148|9489.663842|9489.663842|9229.934665|9229.934665|970795
1164776400000|2006-11-29 05:00:00|9477.250315|9477.250315|9594.701377|9594.701377|9610.934451|9610.934451|9452.423261|9452.423261|523412
1164862800000|2006-11-30 05:00:00|9604.250244|9604.250244|9737.934379|9737.934379|9781.859167|9781.859167|9590.88183|9590.88183|832245
1164949200000|2006-12-01 05:00:00|9776.129847|9776.129847|9715.017099|9715.017099|9834.377934|9834.377934|9616.663771|9616.663771|771505
1165208400000|2006-12-04 05:00:00|9754.167453|9754.167453|9891.671135|9891.671135|9922.227509|9922.227509|9745.573473|9745.573473|758519
1165294800000|2006-12-05 05:00:00|9938.460582|9938.460582|9799.047127|9799.047127|9938.460582|9938.460582|9791.408033|9791.408033|775275
1165381200000|2006-12-06 05:00:00|9799.047127|9799.047127|9684.460725|9684.460725|9799.047127|9799.047127|9612.844224|9612.844224|872983
1165467600000|2006-12-07 05:00:00|9724.565966|9724.565966|9668.227652|9668.227652|9755.12234|9755.12234|9653.904351|9653.904351|534513
1165554000000|2006-12-08 05:00:00|9692.099819|9692.099819|9686.370498|9686.370498|9721.701306|9721.701306|9620.483317|9620.483317|351455
1165813200000|2006-12-11 05:00:00|9686.370498|9686.370498|9767.535866|9767.535866|9817.189974|9817.189974|9642.445711|9642.445711|548756
1165899600000|2006-12-12 05:00:00|9812.41554|9812.41554|9695.919365|9695.919365|9852.520781|9852.520781|9682.550952|9682.550952|607925
1165986000000|2006-12-13 05:00:00|9763.71632|9763.71632|9643.400598|9643.400598|9769.44564|9769.44564|9576.55853|9576.55853|657460
1166072400000|2006-12-14 05:00:00|9621.438204|9621.438204|9622.393091|9622.393091|9728.385512|9728.385512|9604.250244|9604.250244|667094
1166158800000|2006-12-15 05:00:00|9646.265258|9646.265258|9585.15251|9585.15251|9718.836646|9718.836646|9579.42319|9579.42319|1380896
1166418000000|2006-12-18 05:00:00|9644.355484|9644.355484|9546.002156|9546.002156|9665.362991|9665.362991|9526.904423|9526.904423|677776
1166504400000|2006-12-19 05:00:00|9546.957043|9546.957043|9423.776661|9423.776661|9570.82921|9570.82921|9347.385726|9347.385726|818002
1166590800000|2006-12-20 05:00:00|9501.122482|9501.122482|9606.160017|9606.160017|9652.949465|9652.949465|9482.979635|9482.979635|940739
1166677200000|2006-12-21 05:00:00|9606.160017|9606.160017|9451.468375|9451.468375|9634.806618|9634.806618|9451.468375|9451.468375|882094
1166763600000|2006-12-22 05:00:00|9434.280415|9434.280415|9367.438347|9367.438347|9472.475882|9472.475882|9341.656406|9341.656406|545405
1167109200000|2006-12-26 05:00:00|9367.438347|9367.438347|9458.152582|9458.152582|9552.686363|9552.686363|9367.438347|9367.438347|510950
1167195600000|2006-12-27 05:00:00|9529.769083|9529.769083|9630.987071|9630.987071|9630.987071|9630.987071|9503.032256|9503.032256|676205
1167282000000|2006-12-28 05:00:00|9596.61115|9596.61115|9644.355484|9644.355484|9666.317878|9666.317878|9553.64125|9553.64125|545405
1167368400000|2006-12-29 05:00:00|9643.400598|9643.400598|9672.047198|9672.047198|9743.663699|9743.663699|9624.302864|9624.302864|544671
1167800400000|2007-01-03 05:00:00|9695.919365|9695.919365|9711.197552|9711.197552|9840.107254|9840.107254|9619.528431|9619.528431|1081175
1167886800000|2007-01-04 05:00:00|9686.370498|9686.370498|9708.332892|9708.332892|9737.934379|9737.934379|9638.626164|9638.626164|573785
1167973200000|2007-01-05 05:00:00|9663.453218|9663.453218|9483.934522|9483.934522|9674.911858|9674.911858|9456.242808|9456.242808|643846
1168232400000|2007-01-08 05:00:00|9464.836788|9464.836788|9524.039763|9524.039763|9546.002156|9546.002156|9405.633814|9405.633814|513882
1168318800000|2007-01-09 05:00:00|9587.062284|9587.062284|9721.701306|9721.701306|9746.528359|9746.528359|9560.325456|9560.325456|647197
1168405200000|2007-01-10 05:00:00|9704.513345|9704.513345|9893.580908|9893.580908|9898.355342|9898.355342|9667.272765|9667.272765|816955
1168491600000|2007-01-11 05:00:00|9930.821489|9930.821489|10089.332678|10089.332678|10165.723613|10165.723613|9909.813982|9909.813982|1041275
1168578000000|2007-01-12 05:00:00|10083.603358|10083.603358|10059.731191|10059.731191|10193.415326|10193.415326|10017.716177|10017.716177|1049129
1168923600000|2007-01-16 05:00:00|10121.798825|10121.798825|10357.655836|10357.655836|10357.655836|10357.655836|10121.798825|10121.798825|1202446
1169010000000|2007-01-17 05:00:00|10327.099462|10327.099462|10389.167096|10389.167096|10436.91143|10436.91143|10213.467947|10213.467947|943148
1169096400000|2007-01-18 05:00:00|10396.80619|10396.80619|10387.257323|10387.257323|10463.648257|10463.648257|10331.873895|10331.873895|738098
1169182800000|2007-01-19 05:00:00|10408.26483|10408.26483|10458.873824|10458.873824|10458.873824|10458.873824|10293.678428|10293.678428|867746
1169442000000|2007-01-22 05:00:00|10465.558031|10465.558031|10341.422762|10341.422762|10465.558031|10465.558031|10318.505482|10318.505482|571167
1169528400000|2007-01-23 05:00:00|10379.618229|10379.618229|10406.355056|10406.355056|10493.249744|10493.249744|10329.009235|10329.009235|650757
1169614800000|2007-01-24 05:00:00|10406.355056|10406.355056|10626.93388|10626.93388|10626.93388|10626.93388|10394.896416|10394.896416|743229
1169701200000|2007-01-25 05:00:00|10712.873681|10712.873681|10655.58048|10655.58048|10837.00895|10837.00895|10591.603073|10591.603073|1571600
1169787600000|2007-01-26 05:00:00|10694.730834|10694.730834|10711.918795|10711.918795|10742.475168|10742.475168|10594.467733|10594.467733|652014
1170046800000|2007-01-29 05:00:00|10711.918795|10711.918795|10700.460154|10700.460154|10788.309729|10788.309729|10654.625594|10654.625594|536189
1170133200000|2007-01-30 05:00:00|10724.332321|10724.332321|10837.00895|10837.00895|10837.00895|10837.00895|10639.347407|10639.347407|761870
1170219600000|2007-01-31 05:00:00|10837.00895|10837.00895|10922.948751|10922.948751|10989.790819|10989.790819|10745.339828|10745.339828|871831
1170306000000|2007-02-01 05:00:00|10909.580338|10909.580338|10912.444998|10912.444998|10912.444998|10912.444998|10823.640536|10823.640536|1042846
1170392400000|2007-02-02 05:00:00|10912.444998|10912.444998|10977.377292|10977.377292|10977.377292|10977.377292|10825.55031|10825.55031|642589
1170651600000|2007-02-05 05:00:00|10971.647972|10971.647972|11102.467447|11102.467447|11112.016314|11112.016314|10943.956258|10943.956258|771400
1170738000000|2007-02-06 05:00:00|11167.399742|11167.399742|11352.647758|11352.647758|11352.647758|11352.647758|11123.474954|11123.474954|1258473
1170824400000|2007-02-07 05:00:00|11352.647758|11352.647758|11819.587345|11819.587345|11836.775305|11836.775305|11258.113976|11258.113976|2214294
1170910800000|2007-02-08 05:00:00|11697.36185|11697.36185|11571.316808|11571.316808|11786.166311|11786.166311|11515.93338|11515.93338|1664385
1170997200000|2007-02-09 05:00:00|11578.001015|11578.001015|11288.67035|11288.67035|11613.331822|11613.331822|11039.444926|11039.444926|3260805
1171256400000|2007-02-12 05:00:00|11184.587702|11184.587702|10972.602859|10972.602859|11205.595209|11205.595209|10942.046485|10942.046485|1846187
1171342800000|2007-02-13 05:00:00|10837.963837|10837.963837|11267.662843|11267.662843|11272.437277|11272.437277|10798.813483|10798.813483|1622391
1171429200000|2007-02-14 05:00:00|11133.978708|11133.978708|11241.880903|11241.880903|11336.414684|11336.414684|11043.264473|11043.264473|1477557
1171515600000|2007-02-15 05:00:00|11242.83579|11242.83579|11305.858311|11305.858311|11371.745492|11371.745492|11201.775662|11201.775662|955506
1171602000000|2007-02-16 05:00:00|11267.662843|11267.662843|11290.580124|11290.580124|11303.948537|11303.948537|11124.429841|11124.429841|1117619
1171947600000|2007-02-20 05:00:00|11081.45994|11081.45994|11391.798112|11391.798112|11426.174032|11426.174032|11081.45994|11081.45994|1109765
1172034000000|2007-02-21 05:00:00|11372.700378|11372.700378|11441.452219|11441.452219|11448.136426|11448.136426|11274.34705|11274.34705|1034049
1172120400000|2007-02-22 05:00:00|11487.28678|11487.28678|11384.159018|11384.159018|11506.384514|11506.384514|11354.557531|11354.557531|852876
1172206800000|2007-02-23 05:00:00|11371.745492|11371.745492|11213.234302|11213.234302|11371.745492|11371.745492|11192.226795|11192.226795|1106518
1172466000000|2007-02-26 05:00:00|11239.016243|11239.016243|11040.399813|11040.399813|11305.858311|11305.858311|10885.708171|10885.708171|1461639
1172552400000|2007-02-27 05:00:00|11040.399813|11040.399813|10644.12184|10644.12184|11040.399813|11040.399813|10591.603073|10591.603073|1404040
1172638800000|2007-02-28 05:00:00|10751.069148|10751.069148|10765.392449|10765.392449|10852.287137|10852.287137|10639.347407|10639.347407|1453261
1172725200000|2007-03-01 05:00:00|10604.0166|10604.0166|10682.317307|10682.317307|10849.422477|10849.422477|10328.054349|10328.054349|1290310
1172811600000|2007-03-02 05:00:00|10552.452719|10552.452719|10384.392663|10384.392663|10640.302293|10640.302293|10384.392663|10384.392663|1327068
1173070800000|2007-03-05 05:00:00|10241.15966|10241.15966|9945.144789|9945.144789|10358.610722|10358.610722|9945.144789|9945.144789|1579454
1173157200000|2007-03-06 05:00:00|10217.287493|10217.287493|10414.949037|10414.949037|10458.873824|10458.873824|10123.708599|10123.708599|1494208
1173243600000|2007-03-07 05:00:00|10395.851303|10395.851303|10248.798754|10248.798754|10476.061784|10476.061784|10236.385227|10236.385227|1005250
1173330000000|2007-03-08 05:00:00|10362.430269|10362.430269|10472.242237|10472.242237|10541.948965|10541.948965|10362.430269|10362.430269|960742
1173416400000|2007-03-09 05:00:00|10608.791033|10608.791033|10592.557959|10592.557959|10652.71582|10652.71582|10488.475311|10488.475311|900420
1173672000000|2007-03-12 04:00:00|10627.888767|10627.888767|10837.00895|10837.00895|10897.166811|10897.166811|10617.385013|10617.385013|1461639
1173758400000|2007-03-13 04:00:00|10771.121769|10771.121769|10488.475311|10488.475311|10782.580409|10782.580409|10470.332464|10470.332464|1482793
1173844800000|2007-03-14 04:00:00|10545.768512|10545.768512|10470.332464|10470.332464|10583.963979|10583.963979|10215.37772|10215.37772|1592859
1173931200000|2007-03-15 04:00:00|10470.332464|10470.332464|10597.332393|10597.332393|10630.753427|10630.753427|10450.279844|10450.279844|748989
1174017600000|2007-03-16 04:00:00|10646.9865|10646.9865|10455.054277|10455.054277|10699.505268|10699.505268|10439.77609|10439.77609|1294499
1174276800000|2007-03-19 04:00:00|10561.046699|10561.046699|10633.618087|10633.618087|10651.760934|10651.760934|10499.933951|10499.933951|580697
1174363200000|2007-03-20 04:00:00|10633.618087|10633.618087|10661.3098|10661.3098|10735.790962|10735.790962|10551.497832|10551.497832|737679
1174449600000|2007-03-21 04:00:00|10656.535367|10656.535367|10867.565324|10867.565324|10883.798397|10883.798397|10543.858739|10543.858739|756005
1174536000000|2007-03-22 04:00:00|10877.11419|10877.11419|10871.38487|10871.38487|10952.550238|10952.550238|10794.039049|10794.039049|592845
1174622400000|2007-03-23 04:00:00|10871.38487|10871.38487|10938.226938|10938.226938|11070.956187|11070.956187|10842.73827|10842.73827|866280
1174881600000|2007-03-26 04:00:00|10923.903638|10923.903638|10681.362421|10681.362421|10936.317165|10936.317165|10649.85116|10649.85116|838319
1174968000000|2007-03-27 04:00:00|10663.219574|10663.219574|10498.979065|10498.979065|10663.219574|10663.219574|10456.009164|10456.009164|740611
1175054400000|2007-03-28 04:00:00|10436.91143|10436.91143|10394.896416|10394.896416|10507.573045|10507.573045|10276.490468|10276.490468|1028184
1175140800000|2007-03-29 04:00:00|10490.385084|10490.385084|10427.362563|10427.362563|10566.776019|10566.776019|10371.979136|10371.979136|865233
1175227200000|2007-03-30 04:00:00|10472.242237|10472.242237|10623.114333|10623.114333|10642.212067|10642.212067|10372.934023|10372.934023|1326963
1175486400000|2007-04-02 04:00:00|10623.114333|10623.114333|10752.024035|10752.024035|10795.948823|10795.948823|10583.009093|10583.009093|937388
1175572800000|2007-04-03 04:00:00|10876.159304|10876.159304|10953.505125|10953.505125|10972.602859|10972.602859|10811.227009|10811.227009|1061173
1175659200000|2007-04-04 04:00:00|10969.738199|10969.738199|10805.497689|10805.497689|10976.422405|10976.422405|10718.603001|10718.603001|1035201
1175745600000|2007-04-05 04:00:00|10805.497689|10805.497689|10851.33225|10851.33225|10891.437491|10891.437491|10799.768369|10799.768369|567397
1176091200000|2007-04-09 04:00:00|10854.19691|10854.19691|10888.572831|10888.572831|10921.038978|10921.038978|10817.911216|10817.911216|470841
1176177600000|2007-04-10 04:00:00|10933.452505|10933.452505|10934.407391|10934.407391|11054.723113|11054.723113|10854.19691|10854.19691|587399
1176264000000|2007-04-11 04:00:00|10964.963765|10964.963765|10689.001514|10689.001514|10965.918652|10965.918652|10601.151939|10601.151939|1089658
1176350400000|2007-04-12 04:00:00|10661.3098|10661.3098|10619.294786|10619.294786|10662.264687|10662.264687|10550.542945|10550.542945|655784
1176436800000|2007-04-13 04:00:00|10619.294786|10619.294786|10799.768369|10799.768369|10818.866103|10818.866103|10534.309872|10534.309872|685316
1176696000000|2007-04-16 04:00:00|10811.227009|10811.227009|10726.242095|10726.242095|10837.963837|10837.963837|10701.415041|10701.415041|965873
1176782400000|2007-04-17 04:00:00|10761.572902|10761.572902|10937.272051|10937.272051|10937.272051|10937.272051|10709.054134|10709.054134|799885
1176868800000|2007-04-18 04:00:00|10937.272051|10937.272051|10872.339757|10872.339757|10941.091598|10941.091598|10858.971344|10858.971344|763127
1176955200000|2007-04-19 04:00:00|10873.294644|10873.294644|10817.911216|10817.911216|10873.294644|10873.294644|10746.294715|10746.294715|929743
1177041600000|2007-04-20 04:00:00|10971.647972|10971.647972|10925.813411|10925.813411|11016.527646|11016.527646|10876.159304|10876.159304|978545
1177300800000|2007-04-23 04:00:00|10952.550238|10952.550238|11158.805762|11158.805762|11183.632815|11183.632815|10933.452505|10933.452505|930372
1177387200000|2007-04-24 04:00:00|11182.677929|11182.677929|11051.858453|11051.858453|11243.790676|11243.790676|11008.888553|11008.888553|595253
1177473600000|2007-04-25 04:00:00|11172.174175|11172.174175|11048.038906|11048.038906|11217.053849|11217.053849|10929.632958|10929.632958|1088506
1177560000000|2007-04-26 04:00:00|11043.264473|11043.264473|11061.40732|11061.40732|11153.076441|11153.076441|10964.963765|10964.963765|525297
1177646400000|2007-04-27 04:00:00|11061.40732|11061.40732|11181.723042|11181.723042|11218.963622|11218.963622|11032.76072|11032.76072|762079
1177905600000|2007-04-30 04:00:00|11237.106469|11237.106469|11007.933666|11007.933666|11291.53501|11291.53501|11006.023892|11006.023892|776531
1177992000000|2007-05-01 04:00:00|11009.843439|11009.843439|10827.460083|10827.460083|11028.941173|11028.941173|10696.640608|10696.640608|1303400
1178078400000|2007-05-02 04:00:00|10882.843511|10882.843511|11004.114119|11004.114119|11027.986286|11027.986286|10823.640536|10823.640536|880104
1178164800000|2007-05-03 04:00:00|11076.685507|11076.685507|10994.565252|10994.565252|11076.685507|11076.685507|10980.241952|10980.241952|542996
1178251200000|2007-05-04 04:00:00|11077.640394|11077.640394|10823.640536|10823.640536|11089.099034|11089.099034|10792.129276|10792.129276|776427
1178510400000|2007-05-07 04:00:00|10895.257037|10895.257037|10878.069077|10878.069077|10923.903638|10923.903638|10842.73827|10842.73827|468118
1178596800000|2007-05-08 04:00:00|10799.768369|10799.768369|10685.181967|10685.181967|10827.460083|10827.460083|10680.407534|10680.407534|802398
1178683200000|2007-05-09 04:00:00|10728.151868|10728.151868|10869.475097|10869.475097|10938.226938|10938.226938|10670.858667|10670.858667|955191
1178769600000|2007-05-10 04:00:00|10790.219502|10790.219502|10623.114333|10623.114333|10861.836004|10861.836004|10623.114333|10623.114333|1204331
1178856000000|2007-05-11 04:00:00|10742.475168|10742.475168|10741.520282|10741.520282|10803.587916|10803.587916|10675.633101|10675.633101|831721
1179115200000|2007-05-14 04:00:00|10740.565395|10740.565395|10625.024107|10625.024107|10814.091669|10814.091669|10616.430126|10616.430126|723750
1179201600000|2007-05-15 04:00:00|10582.054206|10582.054206|10362.430269|10362.430269|10648.896274|10648.896274|10338.558102|10338.558102|1202865
1179288000000|2007-05-16 04:00:00|10360.520496|10360.520496|10185.776233|10185.776233|10384.392663|10384.392663|10104.610865|10104.610865|1052795
1179374400000|2007-05-17 04:00:00|10131.347692|10131.347692|9941.325242|9941.325242|10145.670992|10145.670992|9906.949322|9906.949322|1270307
1179460800000|2007-05-18 04:00:00|9961.377863|9961.377863|9864.934308|9864.934308|9978.565823|9978.565823|9736.024606|9736.024606|1728791
1179720000000|2007-05-21 04:00:00|9863.979421|9863.979421|9948.009449|9948.009449|10066.415398|10066.415398|9860.159875|9860.159875|1024624
1179806400000|2007-05-22 04:00:00|9995.753783|9995.753783|10124.663485|10124.663485|10208.693513|10208.693513|9960.422976|9960.422976|1270098
1179892800000|2007-05-23 04:00:00|10159.994293|10159.994293|9911.723755|9911.723755|10223.016814|10223.016814|9906.949322|9906.949322|917281
1179979200000|2007-05-24 04:00:00|9892.626022|9892.626022|9659.633671|9659.633671|9952.783883|9952.783883|9562.23523|9562.23523|1368120
1180065600000|2007-05-25 04:00:00|9736.979493|9736.979493|9728.385512|9728.385512|9905.994435|9905.994435|9683.505838|9683.505838|974251
1180411200000|2007-05-29 04:00:00|9821.009521|9821.009521|10064.505624|10064.505624|10191.505553|10191.505553|9821.009521|9821.009521|1222972
1180497600000|2007-05-30 04:00:00|10207.738627|10207.738627|10384.392663|10384.392663|10384.392663|10384.392663|10085.513131|10085.513131|1509393
1180584000000|2007-05-31 04:00:00|10380.573116|10380.573116|10310.866388|10310.866388|10436.91143|10436.91143|10197.234873|10197.234873|1086830
1180670400000|2007-06-01 04:00:00|10310.866388|10310.866388|10314.685935|10314.685935|10368.159589|10368.159589|10222.061927|10222.061927|577660
1180929600000|2007-06-04 04:00:00|10290.813768|10290.813768|10377.708456|10377.708456|10435.001657|10435.001657|10265.031828|10265.031828|561846
1181016000000|2007-06-05 04:00:00|10376.753569|10376.753569|10116.069505|10116.069505|10393.94153|10393.94153|10115.114619|10115.114619|973937
1181102400000|2007-06-06 04:00:00|10117.024392|10117.024392|10002.43799|10002.43799|10117.024392|10117.024392|9960.422976|9960.422976|713487
1181188800000|2007-06-07 04:00:00|9954.693656|9954.693656|9603.295357|9603.295357|9954.693656|9954.693656|9549.821703|9549.821703|1507089
1181275200000|2007-06-08 04:00:00|9583.242737|9583.242737|9718.836646|9718.836646|9724.565966|9724.565966|9501.122482|9501.122482|1149874
1181534400000|2007-06-11 04:00:00|9529.769083|9529.769083|9492.528502|9492.528502|9577.513417|9577.513417|9411.363134|9411.363134|1108299
1181620800000|2007-06-12 04:00:00|9443.829281|9443.829281|9244.257965|9244.257965|9443.829281|9443.829281|9201.288064|9201.288064|1632863
1181707200000|2007-06-13 04:00:00|9286.272979|9286.272979|9535.498403|9535.498403|9540.272836|9540.272836|9257.626378|9257.626378|1576836
1181793600000|2007-06-14 04:00:00|9419.957114|9419.957114|9374.122554|9374.122554|9596.61115|9596.61115|9326.378219|9326.378219|1495465
1181880000000|2007-06-15 04:00:00|9482.979635|9482.979635|9466.746562|9466.746562|9562.23523|9562.23523|9421.866888|9421.866888|1551492
1182139200000|2007-06-18 04:00:00|9438.099961|9438.099961|9236.618871|9236.618871|9465.791675|9465.791675|9236.618871|9236.618871|1089134
1182225600000|2007-06-19 04:00:00|9237.573758|9237.573758|9333.062426|9333.062426|9333.062426|9333.062426|9141.130203|9141.130203|1134794
1182312000000|2007-06-20 04:00:00|9329.24288|9329.24288|9145.904637|9145.904637|9343.56618|9343.56618|9108.664056|9108.664056|1335655
1182398400000|2007-06-21 04:00:00|9090.521209|9090.521209|9152.588843|9152.588843|9177.415897|9177.415897|8906.22808|8906.22808|1402679
1182484800000|2007-06-22 04:00:00|9085.746776|9085.746776|9066.649042|9066.649042|9190.784311|9190.784311|8974.025034|8974.025034|1182339
1182744000000|2007-06-25 04:00:00|9066.649042|9066.649042|8861.348406|8861.348406|9109.618943|9109.618943|8775.408604|8775.408604|1312511
1182830400000|2007-06-26 04:00:00|8904.318306|8904.318306|8852.754425|8852.754425|8937.73934|8937.73934|8763.949964|8763.949964|1412523
1182916800000|2007-06-27 04:00:00|8740.077797|8740.077797|9186.964764|9186.964764|9204.152724|9204.152724|8700.927443|8700.927443|1357962
1183003200000|2007-06-28 04:00:00|9180.280557|9180.280557|9015.085161|9015.085161|9277.678999|9277.678999|9015.085161|9015.085161|1218469
1183089600000|2007-06-29 04:00:00|9038.957328|9038.957328|8884.265686|8884.265686|9162.13771|9162.13771|8792.596564|8792.596564|2134179
1183348800000|2007-07-02 04:00:00|8940.604|8940.604|9216.566251|9216.566251|9250.942172|9250.942172|8940.604|8940.604|1423624
1183435200000|2007-07-03 04:00:00|9314.919579|9314.919579|9092.430982|9092.430982|9324.468446|9324.468446|9062.829495|9062.829495|798209
1183608000000|2007-07-05 04:00:00|9415.182681|9415.182681|9232.799325|9232.799325|9461.017242|9461.017242|9170.73169|9170.73169|1068713
1183694400000|2007-07-06 04:00:00|9232.799325|9232.799325|9161.182824|9161.182824|9260.491038|9260.491038|9090.521209|9090.521209|745638
1183953600000|2007-07-09 04:00:00|9100.070076|9100.070076|9131.581336|9131.581336|9172.641464|9172.641464|9032.273122|9032.273122|683222
1184040000000|2007-07-10 04:00:00|9045.641535|9045.641535|8766.814624|8766.814624|9083.837002|9083.837002|8747.71689|8747.71689|1376498
1184126400000|2007-07-11 04:00:00|8727.66427|8727.66427|8712.386083|8712.386083|8746.762004|8746.762004|8551.965121|8551.965121|1265176
1184212800000|2007-07-12 04:00:00|8767.769511|8767.769511|8870.897272|8870.897272|8878.536366|8878.536366|8698.062783|8698.062783|894870
1184299200000|2007-07-13 04:00:00|8879.491252|8879.491252|9001.716748|9001.716748|9032.273122|9032.273122|8789.731904|8789.731904|727835
1184558400000|2007-07-16 04:00:00|9079.062569|9079.062569|9012.220501|9012.220501|9249.032398|9249.032398|9009.355841|9009.355841|925450
1184644800000|2007-07-17 04:00:00|9069.513702|9069.513702|8938.694227|8938.694227|9071.423475|9071.423475|8863.258179|8863.258179|977917
1184731200000|2007-07-18 04:00:00|8916.731833|8916.731833|8908.137853|8908.137853|8999.806974|8999.806974|8696.15301|8696.15301|1293556
1184817600000|2007-07-19 04:00:00|8888.085233|8888.085233|8977.844581|8977.844581|9077.152796|9077.152796|8880.446139|8880.446139|653166
1184904000000|2007-07-20 04:00:00|8974.979921|8974.979921|8752.491324|8752.491324|8974.979921|8974.979921|8711.431197|8711.431197|1404040
1185163200000|2007-07-23 04:00:00|8830.792032|8830.792032|8669.416183|8669.416183|8856.573972|8856.573972|8659.867316|8659.867316|901572
1185249600000|2007-07-24 04:00:00|8577.747061|8577.747061|8537.64182|8537.64182|8719.07029|8719.07029|8500.40124|8500.40124|1498397
1185336000000|2007-07-25 04:00:00|8653.183109|8653.183109|8512.814767|8512.814767|8735.303364|8735.303364|8378.175745|8378.175745|1070912
1185422400000|2007-07-26 04:00:00|8403.002798|8403.002798|8367.671991|8367.671991|8409.687005|8409.687005|8180.514202|8180.514202|1945152
1185508800000|2007-07-27 04:00:00|8488.9426|8488.9426|8106.987927|8106.987927|8574.882401|8574.882401|8106.987927|8106.987927|2095222
1185768000000|2007-07-30 04:00:00|8043.965406|8043.965406|8245.446496|8245.446496|8307.51413|8307.51413|8023.912786|8023.912786|1437866
1185854400000|2007-07-31 04:00:00|8522.363634|8522.363634|8262.634456|8262.634456|8631.220715|8631.220715|8245.446496|8245.446496|1643126
1185940800000|2007-08-01 04:00:00|8235.897629|8235.897629|8279.822416|8279.822416|8299.875037|8299.875037|7887.36399|7887.36399|1598514
1186027200000|2007-08-02 04:00:00|8354.303578|8354.303578|8339.980277|8339.980277|8466.980206|8466.980206|8244.491609|8244.491609|1176265
1186113600000|2007-08-03 04:00:00|8328.521637|8328.521637|8119.401454|8119.401454|8403.002798|8403.002798|8104.123267|8104.123267|1836867
1186372800000|2007-08-06 04:00:00|8305.604357|8305.604357|8424.965192|8424.965192|8451.702019|8451.702019|8070.702233|8070.702233|1734970
1186459200000|2007-08-07 04:00:00|8359.078011|8359.078011|8496.581693|8496.581693|8632.175602|8632.175602|8258.814909|8258.814909|1360685
1186545600000|2007-08-08 04:00:00|8593.980135|8593.980135|9075.243022|9075.243022|9214.656478|9214.656478|8546.235801|8546.235801|2196386
1186632000000|2007-08-09 04:00:00|8641.724469|8641.724469|9169.776804|9169.776804|9236.618871|9236.618871|8641.724469|8641.724469|2117633
1186718400000|2007-08-10 04:00:00|8996.942314|8996.942314|8688.513916|8688.513916|9069.513702|9069.513702|8659.867316|8659.867316|1700934
1186977600000|2007-08-13 04:00:00|8870.897272|8870.897272|8722.889837|8722.889837|8887.130346|8887.130346|8652.228222|8652.228222|1055203
1187064000000|2007-08-14 04:00:00|8637.904922|8637.904922|8495.626806|8495.626806|8684.694369|8684.694369|8457.431339|8457.431339|1765445
1187150400000|2007-08-15 04:00:00|8336.160731|8336.160731|8182.423975|8182.423975|8654.137996|8654.137996|8158.551808|8158.551808|1295755
1187236800000|2007-08-16 04:00:00|8030.596993|8030.596993|8390.589271|8390.589271|8491.80726|8491.80726|8021.048126|8021.048126|1931747
1187323200000|2007-08-17 04:00:00|8870.897272|8870.897272|8740.077797|8740.077797|8891.904779|8891.904779|8510.904993|8510.904993|1709836
1187582400000|2007-08-20 04:00:00|8739.12291|8739.12291|8942.513773|8942.513773|8977.844581|8977.844581|8639.814695|8639.814695|1236795
1187668800000|2007-08-21 04:00:00|8847.025105|8847.025105|9014.130275|9014.130275|9019.859595|9019.859595|8826.972485|8826.972485|714535
1187755200000|2007-08-22 04:00:00|9095.295643|9095.295643|9195.558744|9195.558744|9251.897058|9251.897058|8997.897201|8997.897201|882303
1187841600000|2007-08-23 04:00:00|9255.716605|9255.716605|9064.739269|9064.739269|9310.145146|9310.145146|8990.258108|8990.258108|960113
1187928000000|2007-08-24 04:00:00|8919.596493|8919.596493|8978.799467|8978.799467|9036.092668|9036.092668|8863.258179|8863.258179|711916
1188187200000|2007-08-27 04:00:00|8982.619014|8982.619014|8771.589057|8771.589057|9008.400955|9008.400955|8771.589057|8771.589057|515768
1188273600000|2007-08-28 04:00:00|8737.213137|8737.213137|8393.453932|8393.453932|8745.807117|8745.807117|8387.724611|8387.724611|1062639
1188360000000|2007-08-29 04:00:00|8417.326099|8417.326099|8693.28835|8693.28835|8696.15301|8696.15301|8366.717104|8366.717104|810567
1188446400000|2007-08-30 04:00:00|8636.950035|8636.950035|8845.115332|8845.115332|8880.446139|8880.446139|8584.431268|8584.431268|752654
1188532800000|2007-08-31 04:00:00|8932.01002|8932.01002|9063.784382|9063.784382|9183.145217|9183.145217|8868.032612|8868.032612|1153121
1188878400000|2007-09-04 04:00:00|9096.250529|9096.250529|9293.912072|9293.912072|9410.408247|9410.408247|8944.423547|8944.423547|1009124
1188964800000|2007-09-05 04:00:00|9224.205345|9224.205345|8985.483674|8985.483674|9225.160231|9225.160231|8929.14536|8929.14536|990798
1189051200000|2007-09-06 04:00:00|9017.949821|9017.949821|9096.250529|9096.250529|9116.30315|9116.30315|8826.972485|8826.972485|611486
1189137600000|2007-09-07 04:00:00|8925.325813|8925.325813|8796.416111|8796.416111|8966.385941|8966.385941|8775.408604|8775.408604|806378
1189396800000|2007-09-10 04:00:00|8854.664199|8854.664199|8784.957471|8784.957471|8927.235587|8927.235587|8640.769582|8640.769582|807530
1189483200000|2007-09-11 04:00:00|8860.393519|8860.393519|8971.160374|8971.160374|8980.709241|8980.709241|8840.340899|8840.340899|742705
1189569600000|2007-09-12 04:00:00|8947.288207|8947.288207|9066.649042|9066.649042|9131.581336|9131.581336|8890.949893|8890.949893|711707
1189656000000|2007-09-13 04:00:00|9183.145217|9183.145217|9193.648971|9193.648971|9333.062426|9333.062426|9125.852016|9125.852016|965140
1189742400000|2007-09-14 04:00:00|9088.611436|9088.611436|9182.190331|9182.190331|9198.423404|9198.423404|9040.867102|9040.867102|625519
1190001600000|2007-09-17 04:00:00|9113.438489|9113.438489|9086.701662|9086.701662|9183.145217|9183.145217|8983.573901|8983.573901|554830
1190088000000|2007-09-18 04:00:00|9119.16781|9119.16781|9523.084876|9523.084876|9539.317949|9539.317949|9102.934736|9102.934736|1376288
1190174400000|2007-09-19 04:00:00|9644.355484|9644.355484|9686.370498|9686.370498|9835.332821|9835.332821|9617.618657|9617.618657|1084840
1190260800000|2007-09-20 04:00:00|9611.889337|9611.889337|9507.806689|9507.806689|9644.355484|9644.355484|9478.205202|9478.205202|686783
1190347200000|2007-09-21 04:00:00|9642.445711|9642.445711|9536.453289|9536.453289|9644.355484|9644.355484|9528.814196|9528.814196|1418492
1190606400000|2007-09-24 04:00:00|9546.002156|9546.002156|9733.159946|9733.159946|9767.535866|9767.535866|9534.543516|9534.543516|617769
1190692800000|2007-09-25 04:00:00|9679.686292|9679.686292|9386.53608|9386.53608|9752.257679|9752.257679|9357.88948|9357.88948|910265
1190779200000|2007-09-26 04:00:00|9434.280415|9434.280415|9451.468375|9451.468375|9519.265329|9519.265329|9289.137639|9289.137639|672435
1190865600000|2007-09-27 04:00:00|9530.723969|9530.723969|9543.137496|9543.137496|9623.347977|9623.347977|9464.836788|9464.836788|504353
1190952000000|2007-09-28 04:00:00|9490.618729|9490.618729|9548.866816|9548.866816|9583.242737|9583.242737|9428.551094|9428.551094|989855
1191211200000|2007-10-01 04:00:00|9587.062284|9587.062284|9726.475739|9726.475739|9739.844153|9739.844153|9518.310442|9518.310442|794753
1191297600000|2007-10-02 04:00:00|9813.370427|9813.370427|10026.310157|10026.310157|10034.904137|10034.904137|9753.212566|9753.212566|874239
1191384000000|2007-10-03 04:00:00|9985.25003|9985.25003|9992.889123|9992.889123|10127.528145|10127.528145|9928.911716|9928.911716|729929
1191470400000|2007-10-04 04:00:00|10045.407891|10045.407891|10157.129633|10157.129633|10174.317593|10174.317593|9896.445568|9896.445568|685631
1191556800000|2007-10-05 04:00:00|10247.843867|10247.843867|10355.746062|10355.746062|10408.26483|10408.26483|10133.257465|10133.257465|1073111
1191816000000|2007-10-08 04:00:00|10069.280058|10069.280058|10076.919151|10076.919151|10162.858953|10162.858953|10026.310157|10026.310157|611276
1191902400000|2007-10-09 04:00:00|10099.836432|10099.836432|10222.061927|10222.061927|10236.385227|10236.385227|9889.761362|9889.761362|895394
1191988800000|2007-10-10 04:00:00|10232.56568|10232.56568|10180.046913|10180.046913|10256.437847|10256.437847|10026.310157|10026.310157|514616
1192075200000|2007-10-11 04:00:00|10212.51306|10212.51306|10012.941744|10012.941744|10226.83636|10226.83636|9949.919223|9949.919223|861882
1192161600000|2007-10-12 04:00:00|10050.182324|10050.182324|9971.881616|9971.881616|10079.783811|10079.783811|9918.407962|9918.407962|417012
1192420800000|2007-10-15 04:00:00|9928.911716|9928.911716|9651.994578|9651.994578|10002.43799|10002.43799|9600.430697|9600.430697|813709
1192507200000|2007-10-16 04:00:00|9649.129918|9649.129918|9505.896916|9505.896916|9668.227652|9668.227652|9421.866888|9421.866888|878428
1192593600000|2007-10-17 04:00:00|9664.408105|9664.408105|9525.949536|9525.949536|9694.009592|9694.009592|9287.227866|9287.227866|700083
1192680000000|2007-10-18 04:00:00|9483.934522|9483.934522|9590.88183|9590.88183|9689.235159|9689.235159|9313.009806|9313.009806|580592
1192766400000|2007-10-19 04:00:00|9524.994649|9524.994649|9200.333178|9200.333178|9544.092383|9544.092383|9161.182824|9161.182824|1172599
1193025600000|2007-10-22 04:00:00|9074.288136|9074.288136|9321.603786|9321.603786|9362.663913|9362.663913|8935.829567|8935.829567|749617
1193112000000|2007-10-23 04:00:00|9384.626307|9384.626307|9416.137568|9416.137568|9589.926944|9589.926944|9264.310585|9264.310585|912883
1193198400000|2007-10-24 04:00:00|9340.70152|9340.70152|9336.881973|9336.881973|9400.859381|9400.859381|9082.882116|9082.882116|647930
1193284800000|2007-10-25 04:00:00|9384.626307|9384.626307|9402.769154|9402.769154|9514.490896|9514.490896|9227.070005|9227.070005|879371
1193371200000|2007-10-26 04:00:00|9481.069862|9481.069862|9403.724041|9403.724041|9582.28785|9582.28785|9267.175245|9267.175245|988180
1193630400000|2007-10-29 04:00:00|9443.829281|9443.829281|9481.069862|9481.069862|9609.979564|9609.979564|9343.56618|9343.56618|928277
1193716800000|2007-10-30 04:00:00|9493.483389|9493.483389|9777.084733|9777.084733|9966.152296|9966.152296|9459.107468|9459.107468|1334922
1193803200000|2007-10-31 04:00:00|9854.430554|9854.430554|9941.325242|9941.325242|9989.069577|9989.069577|9674.911858|9674.911858|1127673
1193889600000|2007-11-01 04:00:00|9826.738841|9826.738841|9588.972057|9588.972057|9922.227509|9922.227509|9564.145003|9564.145003|1374508
1193976000000|2007-11-02 04:00:00|9632.896844|9632.896844|9469.611222|9469.611222|9661.543445|9661.543445|9281.498545|9281.498545|1153225
1194238800000|2007-11-05 05:00:00|9379.851874|9379.851874|9359.799253|9359.799253|9541.227723|9541.227723|9269.085019|9269.085019|831826
1194325200000|2007-11-06 05:00:00|9415.182681|9415.182681|9435.235301|9435.235301|9462.927015|9462.927015|9143.039977|9143.039977|714953
1194411600000|2007-11-07 05:00:00|9223.250458|9223.250458|9039.912215|9039.912215|9315.874466|9315.874466|9039.912215|9039.912215|1144324
1194498000000|2007-11-08 05:00:00|9025.588915|9025.588915|9079.062569|9079.062569|9156.40839|9156.40839|8890.949893|8890.949893|1563326
1194584400000|2007-11-09 05:00:00|8928.190473|8928.190473|8857.528859|8857.528859|9024.634028|9024.634028|8787.822131|8787.822131|1382362
1194843600000|2007-11-12 05:00:00|8915.776946|8915.776946|8943.46866|8943.46866|9158.318164|9158.318164|8836.521352|8836.521352|1003469
1194930000000|2007-11-13 05:00:00|9026.543801|9026.543801|9462.927015|9462.927015|9476.295429|9476.295429|9004.581408|9004.581408|1091438
1195016400000|2007-11-14 05:00:00|9467.701448|9467.701448|9330.197766|9330.197766|9591.836717|9591.836717|9307.280486|9307.280486|924926
1195102800000|2007-11-15 05:00:00|9219.430911|9219.430911|9241.393305|9241.393305|9373.167667|9373.167667|9063.784382|9063.784382|946499
1195189200000|2007-11-16 05:00:00|9334.017313|9334.017313|9005.536294|9005.536294|9348.340613|9348.340613|8907.182966|8907.182966|1445826
1195448400000|2007-11-19 05:00:00|8970.205487|8970.205487|8711.431197|8711.431197|8989.303221|8989.303221|8681.829709|8681.829709|1410010
1195534800000|2007-11-20 05:00:00|8706.656763|8706.656763|8495.626806|8495.626806|8910.047626|8910.047626|8268.363776|8268.363776|1598095
1195621200000|2007-11-21 05:00:00|8347.619371|8347.619371|8568.198194|8568.198194|8665.596636|8665.596636|8191.017955|8191.017955|1329581
1195794000000|2007-11-23 05:00:00|8678.965049|8678.965049|8665.596636|8665.596636|8725.754497|8725.754497|8547.190687|8547.190687|686154
1196053200000|2007-11-26 05:00:00|8508.040333|8508.040333|8215.845009|8215.845009|8631.220715|8631.220715|8191.017955|8191.017955|1960860
1196139600000|2007-11-27 05:00:00|8261.679569|8261.679569|8658.912429|8658.912429|8658.912429|8658.912429|8235.897629|8235.897629|1829536
1196226000000|2007-11-28 05:00:00|8784.957471|8784.957471|9110.573829|9110.573829|9196.513631|9196.513631|8738.168024|8738.168024|1845245
1196312400000|2007-11-29 05:00:00|9061.874609|9061.874609|9110.573829|9110.573829|9228.979778|9228.979778|8915.776946|8915.776946|1274706
1196398800000|2007-11-30 05:00:00|9288.182752|9288.182752|9400.859381|9400.859381|9551.731476|9551.731476|9238.528645|9238.528645|1705542
1196658000000|2007-12-03 05:00:00|9393.220287|9393.220287|9285.318092|9285.318092|9393.220287|9393.220287|9157.363277|9157.363277|982734
1196744400000|2007-12-04 05:00:00|9210.836931|9210.836931|9017.949821|9017.949821|9277.678999|9277.678999|8975.934807|8975.934807|1027242
1196830800000|2007-12-05 05:00:00|9153.54373|9153.54373|9276.724112|9276.724112|9316.829353|9316.829353|9037.047555|9037.047555|958647
1196917200000|2007-12-06 05:00:00|9289.137639|9289.137639|9514.490896|9514.490896|9514.490896|9514.490896|9220.385798|9220.385798|766373
1197003600000|2007-12-07 05:00:00|9596.61115|9596.61115|9321.603786|9321.603786|9628.122411|9628.122411|9284.363205|9284.363205|845126
1197262800000|2007-12-10 05:00:00|9312.054919|9312.054919|9548.866816|9548.866816|9564.145003|9564.145003|9222.295571|9222.295571|705319
1197349200000|2007-12-11 05:00:00|9517.355556|9517.355556|9014.130275|9014.130275|9737.934379|9737.934379|8976.889694|8976.889694|1380163
1197435600000|2007-12-12 05:00:00|9453.378148|9453.378148|9170.73169|9170.73169|9537.408176|9537.408176|9027.498688|9027.498688|1435877
1197522000000|2007-12-13 05:00:00|9108.664056|9108.664056|9059.009949|9059.009949|9162.13771|9162.13771|8837.476238|8837.476238|929324
1197608400000|2007-12-14 05:00:00|8905.273193|8905.273193|8802.145431|8802.145431|9161.182824|9161.182824|8793.551451|8793.551451|1281513
1197867600000|2007-12-17 05:00:00|8741.98757|8741.98757|8473.664413|8473.664413|8757.265757|8757.265757|8450.747132|8450.747132|1323612
1197954000000|2007-12-18 05:00:00|8547.190687|8547.190687|8572.972628|8572.972628|8684.694369|8684.694369|8368.626878|8368.626878|1390950
1198040400000|2007-12-19 05:00:00|8572.972628|8572.972628|8531.9125|8531.9125|8677.055276|8677.055276|8415.416325|8415.416325|1087668
1198126800000|2007-12-20 05:00:00|8657.957542|8657.957542|8450.747132|8450.747132|8675.145503|8675.145503|8392.499045|8392.499045|1059287
1198213200000|2007-12-21 05:00:00|8544.326027|8544.326027|8603.529001|8603.529001|8666.551522|8666.551522|8519.498974|8519.498974|1235958
1198472400000|2007-12-24 05:00:00|8665.596636|8665.596636|8948.243094|8948.243094|8972.115261|8972.115261|8641.724469|8641.724469|315325
1198645200000|2007-12-26 05:00:00|8876.626592|8876.626592|8719.07029|8719.07029|8919.596493|8919.596493|8669.416183|8669.416183|520375
1198731600000|2007-12-27 05:00:00|8626.446282|8626.446282|8424.965192|8424.965192|8689.468803|8689.468803|8345.709597|8345.709597|1046930
1198818000000|2007-12-28 05:00:00|8499.446353|8499.446353|8316.10811|8316.10811|8526.18318|8526.18318|8191.017955|8191.017955|1130081
1199077200000|2007-12-31 05:00:00|8283.641963|8283.641963|8294.145717|8294.145717|8356.213351|8356.213351|8163.326241|8163.326241|1159509
1199250000000|2008-01-02 05:00:00|8315.153224|8315.153224|8200.566822|8200.566822|8367.671991|8367.671991|8072.612007|8072.612007|1133432
1199336400000|2008-01-03 05:00:00|8232.078082|8232.078082|8014.363919|8014.363919|8326.611864|8326.611864|7981.897772|7981.897772|1289262
1199422800000|2008-01-04 05:00:00|7925.559458|7925.559458|7597.078439|7597.078439|7967.574472|7967.574472|7535.965691|7535.965691|2467099
1199682000000|2008-01-07 05:00:00|7613.311513|7613.311513|7755.589628|7755.589628|7837.709883|7837.709883|7460.529644|7460.529644|1637052
1199768400000|2008-01-08 05:00:00|7782.326455|7782.326455|7400.371783|7400.371783|8016.273692|8016.273692|7369.815409|7369.815409|1835296
1199854800000|2008-01-09 05:00:00|7425.198836|7425.198836|7615.221286|7615.221286|7616.176173|7616.176173|7210.349333|7210.349333|2245292
1199941200000|2008-01-10 05:00:00|7475.80783|7475.80783|7805.243736|7805.243736|7994.311299|7994.311299|7348.807902|7348.807902|2188113
1200027600000|2008-01-11 05:00:00|7735.537008|7735.537008|7832.935449|7832.935449|7951.341398|7951.341398|7594.213779|7594.213779|2016050
1200286800000|2008-01-14 05:00:00|7876.860237|7876.860237|7800.469302|7800.469302|7975.213565|7975.213565|7593.258892|7593.258892|982315
1200373200000|2008-01-15 05:00:00|7641.958113|7641.958113|7559.837858|7559.837858|7698.296427|7698.296427|7471.033397|7471.033397|1458811
1200459600000|2008-01-16 05:00:00|7559.837858|7559.837858|7670.604714|7670.604714|7826.251243|7826.251243|7507.319091|7507.319091|1644907
1200546000000|2008-01-17 05:00:00|7743.176101|7743.176101|7595.168666|7595.168666|7782.326455|7782.326455|7457.664984|7457.664984|1777383
1200632400000|2008-01-18 05:00:00|7581.800252|7581.800252|7467.21385|7467.21385|7753.679855|7753.679855|7298.198908|7298.198908|1940753
1200978000000|2008-01-22 05:00:00|7228.49218|7228.49218|7981.897772|7981.897772|8087.890193|8087.890193|7143.507265|7143.507265|2954800
1201064400000|2008-01-23 05:00:00|7925.559458|7925.559458|8597.799681|8597.799681|8649.363562|8649.363562|7831.980563|7831.980563|2475686
1201150800000|2008-01-24 05:00:00|8554.829781|8554.829781|8383.905065|8383.905065|8613.077868|8613.077868|8276.00287|8276.00287|1567411
1201237200000|2008-01-25 05:00:00|8439.288492|8439.288492|8268.363776|8268.363776|8570.107968|8570.107968|8201.521709|8201.521709|1457555
1201496400000|2008-01-28 05:00:00|8263.589343|8263.589343|8458.386226|8458.386226|8474.619299|8474.619299|8064.018026|8064.018026|1366235
1201582800000|2008-01-29 05:00:00|8498.491467|8498.491467|8376.265971|8376.265971|8514.72454|8514.72454|8224.438989|8224.438989|1096360
1201669200000|2008-01-30 05:00:00|8374.356198|8374.356198|8293.19083|8293.19083|8699.972556|8699.972556|8240.672062|8240.672062|1386551
1201755600000|2008-01-31 05:00:00|8212.025462|8212.025462|8534.77716|8534.77716|8534.77716|8534.77716|8115.581907|8115.581907|1501434
1201842000000|2008-02-01 05:00:00|8593.980135|8593.980135|9119.16781|9119.16781|9143.994863|9143.994863|8550.055347|8550.055347|2226232
1202101200000|2008-02-04 05:00:00|9118.212923|9118.212923|8991.212994|8991.212994|9135.400883|9135.400883|8850.844652|8850.844652|1247477
1202187600000|2008-02-05 05:00:00|8771.589057|8771.589057|8488.9426|8488.9426|8834.611578|8834.611578|8478.438846|8478.438846|1603017
1202274000000|2008-02-06 05:00:00|8517.5892|8517.5892|8220.619442|8220.619442|8549.100461|8549.100461|8212.025462|8212.025462|1237738
1202360400000|2008-02-07 05:00:00|8183.378862|8183.378862|8360.987784|8360.987784|8360.987784|8360.987784|8047.784953|8047.784953|1336807
1202446800000|2008-02-08 05:00:00|8283.641963|8283.641963|8007.679712|8007.679712|8317.062997|8317.062997|7838.66477|7838.66477|1198362
1202706000000|2008-02-11 05:00:00|8127.995434|8127.995434|7982.852658|7982.852658|8148.048054|8148.048054|7839.619656|7839.619656|1052062
1202792400000|2008-02-12 05:00:00|8052.559386|8052.559386|8218.709669|8218.709669|8259.769796|8259.769796|8021.048126|8021.048126|893718
1202878800000|2008-02-13 05:00:00|8247.356269|8247.356269|8133.724754|8133.724754|8378.175745|8378.175745|7956.115831|7956.115831|1112069
1202965200000|2008-02-14 05:00:00|8191.972842|8191.972842|8076.431553|8076.431553|8198.657048|8198.657048|8042.055633|8042.055633|876020
1203051600000|2008-02-15 05:00:00|8057.33382|8057.33382|8069.747346|8069.747346|8102.213494|8102.213494|7873.04069|7873.04069|1090181
1203397200000|2008-02-19 05:00:00|8162.371355|8162.371355|7960.890265|7960.890265|8217.754782|8217.754782|7872.085803|7872.085803|832559
1203483600000|2008-02-20 05:00:00|7874.950463|7874.950463|8113.672134|8113.672134|8113.672134|8113.672134|7843.439203|7843.439203|703120
1203570000000|2008-02-21 05:00:00|8116.536794|8116.536794|7995.266185|7995.266185|8191.017955|8191.017955|7928.424118|7928.424118|1105890
1203656400000|2008-02-22 05:00:00|8043.965406|8043.965406|8200.566822|8200.566822|8200.566822|8200.566822|7883.544444|7883.544444|880837
1203915600000|2008-02-25 05:00:00|8200.566822|8200.566822|8513.769653|8513.769653|8527.138067|8527.138067|8045.875179|8045.875179|1302877
1204002000000|2008-02-26 05:00:00|8463.160659|8463.160659|8437.378719|8437.378719|8520.45386|8520.45386|8366.717104|8366.717104|1316386
1204088400000|2008-02-27 05:00:00|8392.499045|8392.499045|8379.130631|8379.130631|8486.07794|8486.07794|8302.739697|8302.739697|758519
1204174800000|2008-02-28 05:00:00|8292.235943|8292.235943|8191.972842|8191.972842|8340.935164|8340.935164|8185.288635|8185.288635|748779
1204261200000|2008-02-29 05:00:00|8062.108253|8062.108253|8001.950392|8001.950392|8169.055561|8169.055561|7968.529358|7968.529358|962732
1204520400000|2008-03-03 05:00:00|8044.920293|8044.920293|8108.8977|8108.8977|8108.8977|8108.8977|7873.04069|7873.04069|1428232
1204606800000|2008-03-04 05:00:00|8078.341327|8078.341327|8178.604428|8178.604428|8247.356269|8247.356269|7975.213565|7975.213565|1223077
1204693200000|2008-03-05 05:00:00|8182.423975|8182.423975|8269.318663|8269.318663|8390.589271|8390.589271|8133.724754|8133.724754|887120
1204779600000|2008-03-06 05:00:00|8240.672062|8240.672062|7864.44671|7864.44671|8245.446496|8245.446496|7841.52943|7841.52943|1209777
1204866000000|2008-03-07 05:00:00|7810.018169|7810.018169|8032.506766|8032.506766|8085.98042|8085.98042|7727.897914|7727.897914|1145895
1205121600000|2008-03-10 04:00:00|8018.183466|8018.183466|7843.439203|7843.439203|8052.559386|8052.559386|7829.115903|7829.115903|933304
1205208000000|2008-03-11 04:00:00|8129.905207|8129.905207|8535.732047|8535.732047|8561.513988|8561.513988|8101.258607|8101.258607|1893837
1205294400000|2008-03-12 04:00:00|8504.220787|8504.220787|8261.679569|8261.679569|8631.220715|8631.220715|8234.942742|8234.942742|1336493
1205380800000|2008-03-13 04:00:00|8116.536794|8116.536794|8432.604285|8432.604285|8487.032826|8487.032826|7990.491752|7990.491752|1226218
1205467200000|2008-03-14 04:00:00|8461.250886|8461.250886|8233.987856|8233.987856|8519.498974|8519.498974|8012.454146|8012.454146|1162546
1205726400000|2008-03-17 04:00:00|8103.16838|8103.16838|8384.859951|8384.859951|8497.53658|8497.53658|8038.236086|8038.236086|1208625
1205812800000|2008-03-18 04:00:00|8651.273336|8651.273336|8917.68672|8917.68672|8917.68672|8917.68672|8532.867387|8532.867387|1453051
1205899200000|2008-03-19 04:00:00|9046.596422|9046.596422|8728.619157|8728.619157|9059.009949|9059.009949|8708.566536|8708.566536|1613699
1205985600000|2008-03-20 04:00:00|8788.777018|8788.777018|9073.333249|9073.333249|9093.385869|9093.385869|8733.39359|8733.39359|1866085
1206331200000|2008-03-24 04:00:00|9145.904637|9145.904637|8864.213066|8864.213066|9192.694084|9192.694084|8846.070219|8846.070219|1486773
1206417600000|2008-03-25 04:00:00|8902.408533|8902.408533|9100.070076|9100.070076|9117.258036|9117.258036|8817.423618|8817.423618|1207577
1206504000000|2008-03-26 04:00:00|9042.776875|9042.776875|8977.844581|8977.844581|9111.528716|9111.528716|8943.46866|8943.46866|898850
1206590400000|2008-03-27 04:00:00|9042.776875|9042.776875|8962.566394|8962.566394|9230.889551|9230.889551|8938.694227|8938.694227|939797
1206676800000|2008-03-28 04:00:00|8995.987428|8995.987428|8817.423618|8817.423618|9028.453575|9028.453575|8785.912358|8785.912358|921156
1206936000000|2008-03-31 04:00:00|8870.897272|8870.897272|8871.852159|8871.852159|9091.476096|9091.476096|8778.273264|8778.273264|1355658
1207022400000|2008-04-01 04:00:00|9085.746776|9085.746776|9521.175103|9521.175103|9521.175103|9521.175103|9041.821988|9041.821988|1472740
1207108800000|2008-04-02 04:00:00|9563.190117|9563.190117|9628.122411|9628.122411|9730.295286|9730.295286|9388.445854|9388.445854|1279837
1207195200000|2008-04-03 04:00:00|9548.866816|9548.866816|9853.475668|9853.475668|9864.934308|9864.934308|9506.851802|9506.851802|1044312
1207281600000|2008-04-04 04:00:00|9803.82156|9803.82156|9574.648757|9574.648757|9830.558387|9830.558387|9547.91193|9547.91193|986085
1207540800000|2008-04-07 04:00:00|9673.002085|9673.002085|9604.250244|9604.250244|9744.618586|9744.618586|9477.250315|9477.250315|665419
1207627200000|2008-04-08 04:00:00|9508.761576|9508.761576|9459.107468|9459.107468|9573.69387|9573.69387|9421.866888|9421.866888|802608
1207713600000|2008-04-09 04:00:00|9498.257822|9498.257822|9259.536152|9259.536152|9498.257822|9498.257822|9193.648971|9193.648971|670446
1207800000000|2008-04-10 04:00:00|9220.385798|9220.385798|9382.716534|9382.716534|9450.513488|9450.513488|9163.092597|9163.092597|881675
1207886400000|2008-04-11 04:00:00|9334.017313|9334.017313|9260.491038|9260.491038|9427.596208|9427.596208|9214.656478|9214.656478|538074
1208145600000|2008-04-14 04:00:00|9237.573758|9237.573758|9167.86703|9167.86703|9329.24288|9329.24288|9164.047484|9164.047484|530324
1208232000000|2008-04-15 04:00:00|9267.175245|9267.175245|9311.100033|9311.100033|9311.100033|9311.100033|9100.070076|9100.070076|801875
1208318400000|2008-04-16 04:00:00|9405.633814|9405.633814|9683.505838|9683.505838|9705.468232|9705.468232|9346.43084|9346.43084|938226
1208404800000|2008-04-17 04:00:00|9616.663771|9616.663771|9687.325385|9687.325385|9715.017099|9715.017099|9524.039763|9524.039763|579021
1208491200000|2008-04-18 04:00:00|9904.084662|9904.084662|9785.678713|9785.678713|9940.370356|9940.370356|9728.385512|9728.385512|601956
1208750400000|2008-04-21 04:00:00|9744.618586|9744.618586|9618.573544|9618.573544|9791.408033|9791.408033|9583.242737|9583.242737|368734
1208836800000|2008-04-22 04:00:00|9582.28785|9582.28785|9536.453289|9536.453289|9673.002085|9673.002085|9477.250315|9477.250315|504248
1208923200000|2008-04-23 04:00:00|9644.355484|9644.355484|9738.889266|9738.889266|9819.099747|9819.099747|9524.039763|9524.039763|477229
1209009600000|2008-04-24 04:00:00|9806.68622|9806.68622|9961.377863|9961.377863|10014.851517|10014.851517|9725.520852|9725.520852|687725
1209096000000|2008-04-25 04:00:00|10026.310157|10026.310157|9988.11469|9988.11469|10026.310157|10026.310157|9863.979421|9863.979421|539016
1209355200000|2008-04-28 04:00:00|9950.874109|9950.874109|9930.821489|9930.821489|10024.400384|10024.400384|9860.159875|9860.159875|643008
1209441600000|2008-04-29 04:00:00|9905.994435|9905.994435|9691.144932|9691.144932|9920.317735|9920.317735|9640.535938|9640.535938|563103
1209528000000|2008-04-30 04:00:00|9757.032113|9757.032113|9535.498403|9535.498403|9834.377934|9834.377934|9529.769083|9529.769083|675158
1209614400000|2008-05-01 04:00:00|9590.88183|9590.88183|9834.377934|9834.377934|9879.257608|9879.257608|9520.220216|9520.220216|921784
1209700800000|2008-05-02 04:00:00|10007.212423|10007.212423|9910.768869|9910.768869|10129.437919|10129.437919|9857.295214|9857.295214|1285283
1209960000000|2008-05-05 04:00:00|9801.911787|9801.911787|9900.265115|9900.265115|9936.550809|9936.550809|9746.528359|9746.528359|413033
1210046400000|2008-05-06 04:00:00|9816.235087|9816.235087|10017.716177|10017.716177|10019.62595|10019.62595|9768.490753|9768.490753|512102
1210132800000|2008-05-07 04:00:00|10014.851517|10014.851517|9608.069791|9608.069791|10018.671064|10018.671064|9588.972057|9588.972057|676101
1210219200000|2008-05-08 04:00:00|9605.205131|9605.205131|9585.15251|9585.15251|9694.964479|9694.964479|9474.385655|9474.385655|529905
1210305600000|2008-05-09 04:00:00|9453.378148|9453.378148|9503.987142|9503.987142|9632.896844|9632.896844|9422.821774|9422.821774|462358
1210564800000|2008-05-12 04:00:00|9561.280343|9561.280343|9673.956972|9673.956972|9673.956972|9673.956972|9471.520995|9471.520995|557448
1210651200000|2008-05-13 04:00:00|9766.58098|9766.58098|9625.257751|9625.257751|9778.03962|9778.03962|9540.272836|9540.272836|490319
1210737600000|2008-05-14 04:00:00|9624.302864|9624.302864|9726.475739|9726.475739|9785.678713|9785.678713|9621.438204|9621.438204|588760
1210824000000|2008-05-15 04:00:00|9694.964479|9694.964479|9899.310228|9899.310228|9899.310228|9899.310228|9679.686292|9679.686292|419002
1211169600000|2008-05-19 04:00:00|9883.077155|9883.077155|9871.618515|9871.618515|9946.099676|9946.099676|9786.6336|9786.6336|460368
1211256000000|2008-05-20 04:00:00|9847.746348|9847.746348|9734.114833|9734.114833|9886.896702|9886.896702|9657.723898|9657.723898|574204
1211342400000|2008-05-21 04:00:00|9778.03962|9778.03962|9499.212709|9499.212709|9842.971914|9842.971914|9463.881902|9463.881902|816431
1211428800000|2008-05-22 04:00:00|9477.250315|9477.250315|9314.919579|9314.919579|9497.302936|9497.302936|9265.265472|9265.265472|810567
1211515200000|2008-05-23 04:00:00|9261.445925|9261.445925|9312.054919|9312.054919|9370.303007|9370.303007|9233.754211|9233.754211|633164
1211860800000|2008-05-27 04:00:00|9347.385726|9347.385726|9470.566108|9470.566108|9470.566108|9470.566108|9331.152653|9331.152653|513778
1211947200000|2008-05-28 04:00:00|9504.942029|9504.942029|9363.6188|9363.6188|9516.400669|9516.400669|9340.70152|9340.70152|623634
1212033600000|2008-05-29 04:00:00|9374.122554|9374.122554|9555.551023|9555.551023|9556.50591|9556.50591|9329.24288|9329.24288|513568
1212120000000|2008-05-30 04:00:00|9555.551023|9555.551023|9487.754069|9487.754069|9572.738983|9572.738983|9424.731548|9424.731548|573261
1212379200000|2008-06-02 04:00:00|9406.588701|9406.588701|9358.844367|9358.844367|9453.378148|9453.378148|9270.039905|9270.039905|690238
1212465600000|2008-06-03 04:00:00|9470.566108|9470.566108|9453.378148|9453.378148|9491.573615|9491.573615|9351.205273|9351.205273|708775
1212552000000|2008-06-04 04:00:00|9439.054848|9439.054848|9544.092383|9544.092383|9631.941958|9631.941958|9379.851874|9379.851874|623634
1212638400000|2008-06-05 04:00:00|9574.648757|9574.648757|9768.490753|9768.490753|9790.453147|9790.453147|9552.686363|9552.686363|746580
1212984000000|2008-06-09 04:00:00|9361.709027|9361.709027|9159.27305|9159.27305|9474.385655|9474.385655|9135.400883|9135.400883|821249
1213070400000|2008-06-10 04:00:00|9070.468589|9070.468589|9217.521138|9217.521138|9222.295571|9222.295571|8991.212994|8991.212994|830883
1213156800000|2008-06-11 04:00:00|9150.67907|9150.67907|8984.528787|8984.528787|9189.829424|9189.829424|8966.385941|8966.385941|735061
1213243200000|2008-06-12 04:00:00|9064.739269|9064.739269|9161.182824|9161.182824|9244.257965|9244.257965|9001.716748|9001.716748|751607
1213329600000|2008-06-13 04:00:00|9263.355699|9263.355699|9366.48346|9366.48346|9366.48346|9366.48346|9093.385869|9093.385869|672226
1213588800000|2008-06-16 04:00:00|9248.077512|9248.077512|9509.716462|9509.716462|9537.408176|9537.408176|9248.077512|9248.077512|712754
1213675200000|2008-06-17 04:00:00|9588.01717|9588.01717|9165.00237|9165.00237|9614.753997|9614.753997|9151.633957|9151.633957|616303
1213761600000|2008-06-18 04:00:00|9124.89713|9124.89713|9006.491181|9006.491181|9183.145217|9183.145217|8936.784453|8936.784453|744067
1213848000000|2008-06-19 04:00:00|9006.491181|9006.491181|9344.521066|9344.521066|9355.02482|9355.02482|8952.06264|8952.06264|687201
1213934400000|2008-06-20 04:00:00|9335.927086|9335.927086|9080.017456|9080.017456|9343.56618|9343.56618|9059.964835|9059.964835|1225171
1214193600000|2008-06-23 04:00:00|9157.363277|9157.363277|8910.047626|8910.047626|9198.423404|9198.423404|8888.085233|8888.085233|642694
1214280000000|2008-06-24 04:00:00|8893.814553|8893.814553|8961.611507|8961.611507|9059.009949|9059.009949|8784.957471|8784.957471|687725
1214366400000|2008-06-25 04:00:00|9030.363348|9030.363348|9099.115189|9099.115189|9265.265472|9265.265472|8999.806974|8999.806974|1222343
1214452800000|2008-06-26 04:00:00|8947.288207|8947.288207|8714.295857|8714.295857|9037.047555|9037.047555|8679.919936|8679.919936|805750
1214539200000|2008-06-27 04:00:00|8721.93495|8721.93495|8672.280843|8672.280843|8821.243165|8821.243165|8521.408747|8521.408747|939483
1214798400000|2008-06-30 04:00:00|8641.724469|8641.724469|8583.476381|8583.476381|8761.085304|8761.085304|8522.363634|8522.363634|1001480
1217476800000|2008-07-31 04:00:00|8909.09274|8909.09274|8845.115332|8845.115332|9006.491181|9006.491181|8734.348477|8734.348477|1187994
1217822400000|2008-08-04 04:00:00|8665.596636|8665.596636|8623.581622|8623.581622|8719.07029|8719.07029|8525.228294|8525.228294|967130
1217908800000|2008-08-05 04:00:00|8758.220644|8758.220644|9061.874609|9061.874609|9115.348263|9115.348263|8662.731976|8662.731976|1579035
1217995200000|2008-08-06 04:00:00|8995.032541|8995.032541|9078.107682|9078.107682|9149.724183|9149.724183|8953.017527|8953.017527|1336807
1218168000000|2008-08-08 04:00:00|8831.746918|8831.746918|9244.257965|9244.257965|9290.092526|9290.092526|8762.040191|8762.040191|1318795
1218427200000|2008-08-11 04:00:00|9202.242951|9202.242951|9619.528431|9619.528431|9719.791532|9719.791532|9155.453503|9155.453503|1657578
1218513600000|2008-08-12 04:00:00|9485.844295|9485.844295|9345.475953|9345.475953|9577.513417|9577.513417|9269.085019|9269.085019|1167887
1218686400000|2008-08-14 04:00:00|8956.837074|8956.837074|9256.671492|9256.671492|9260.491038|9260.491038|8937.73934|8937.73934|746266
1218772800000|2008-08-15 04:00:00|9331.152653|9331.152653|9319.694013|9319.694013|9473.430768|9473.430768|9208.927158|9208.927158|977079
1219032000000|2008-08-18 04:00:00|9385.581194|9385.581194|9104.844509|9104.844509|9385.581194|9385.581194|8988.348334|8988.348334|1087249
1219118400000|2008-08-19 04:00:00|8957.79196|8957.79196|8900.498759|8900.498759|9005.536294|9005.536294|8810.739411|8810.739411|1048501
1219204800000|2008-08-20 04:00:00|8924.370927|8924.370927|8977.844581|8977.844581|9051.370855|9051.370855|8761.085304|8761.085304|1017398
1219291200000|2008-08-21 04:00:00|8815.513845|8815.513845|8821.243165|8821.243165|8930.100247|8930.100247|8777.318378|8777.318378|649710
1219377600000|2008-08-22 04:00:00|8927.235587|8927.235587|9122.03247|9122.03247|9153.54373|9153.54373|8876.626592|8876.626592|945138
1219636800000|2008-08-25 04:00:00|9098.160303|9098.160303|8851.799539|8851.799539|9098.160303|9098.160303|8815.513845|8815.513845|979069
1219723200000|2008-08-26 04:00:00|8827.927372|8827.927372|8895.724326|8895.724326|8985.483674|8985.483674|8751.536437|8751.536437|866699
1219809600000|2008-08-27 04:00:00|8835.566465|8835.566465|8927.235587|8927.235587|8930.100247|8930.100247|8772.543944|8772.543944|634735
1219982400000|2008-08-29 04:00:00|9119.16781|9119.16781|9059.964835|9059.964835|9163.092597|9163.092597|9026.543801|9026.543801|931000
1220328000000|2008-09-02 04:00:00|9319.694013|9319.694013|9151.633957|9151.633957|9408.498474|9408.498474|8975.934807|8975.934807|808682
1220414400000|2008-09-03 04:00:00|9178.370784|9178.370784|9353.115047|9353.115047|9356.934593|9356.934593|9089.566322|9089.566322|948489
1220500800000|2008-09-04 04:00:00|9231.844438|9231.844438|8995.987428|8995.987428|9315.874466|9315.874466|8977.844581|8977.844581|1123065
1220587200000|2008-09-05 04:00:00|8924.370927|8924.370927|8953.017527|8953.017527|8973.070147|8973.070147|8759.175531|8759.175531|889634
1220846400000|2008-09-08 04:00:00|9286.272979|9286.272979|9466.746562|9466.746562|9466.746562|9466.746562|9130.62645|9130.62645|1633178
1220932800000|2008-09-09 04:00:00|9448.603715|9448.603715|9019.859595|9019.859595|9485.844295|9485.844295|8940.604|8940.604|1451690
1221019200000|2008-09-10 04:00:00|9068.558815|9068.558815|9073.333249|9073.333249|9177.415897|9177.415897|8842.250672|8842.250672|1169877
1221105600000|2008-09-11 04:00:00|8889.040119|8889.040119|9183.145217|9183.145217|9224.205345|9224.205345|8849.889765|8849.889765|827742
1221192000000|2008-09-12 04:00:00|9061.874609|9061.874609|9362.663913|9362.663913|9405.633814|9405.633814|9061.874609|9061.874609|883665
1221451200000|2008-09-15 04:00:00|9162.13771|9162.13771|8881.401026|8881.401026|9357.88948|9357.88948|8874.716819|8874.716819|2029036
1221537600000|2008-09-16 04:00:00|8498.491467|8498.491467|9245.212852|9245.212852|9260.491038|9260.491038|8490.852373|8490.852373|2572766
1221624000000|2008-09-17 04:00:00|9013.175388|9013.175388|8593.980135|8593.980135|9165.957257|9165.957257|8544.326027|8544.326027|2149260
1221710400000|2008-09-18 04:00:00|8870.897272|8870.897272|9498.257822|9498.257822|9515.445782|9515.445782|8432.604285|8432.604285|2867041
1221796800000|2008-09-19 04:00:00|10026.310157|10026.310157|9643.400598|9643.400598|10026.310157|10026.310157|9046.596422|9046.596422|2707336
1222056000000|2008-09-22 04:00:00|9529.769083|9529.769083|8880.446139|8880.446139|9548.866816|9548.866816|8750.58155|8750.58155|1745128
1222142400000|2008-09-23 04:00:00|8928.190473|8928.190473|8929.14536|8929.14536|9189.829424|9189.829424|8867.077726|8867.077726|1084421
1222228800000|2008-09-24 04:00:00|8913.867173|8913.867173|8946.33332|8946.33332|8966.385941|8966.385941|8716.20563|8716.20563|822924
1222315200000|2008-09-25 04:00:00|9029.408462|9029.408462|9128.716676|9128.716676|9217.521138|9217.521138|8867.077726|8867.077726|1031640
1222401600000|2008-09-26 04:00:00|8972.115261|8972.115261|9520.220216|9520.220216|9574.648757|9574.648757|8870.897272|8870.897272|1009020
1222660800000|2008-09-29 04:00:00|9322.558673|9322.558673|8637.904922|8637.904922|9322.558673|9322.558673|8637.904922|8637.904922|1825138
1222747200000|2008-09-30 04:00:00|8924.370927|8924.370927|9262.400812|9262.400812|9501.122482|9501.122482|8815.513845|8815.513845|1538821
1222833600000|2008-10-01 04:00:00|9071.423475|9071.423475|8946.33332|8946.33332|9087.656549|9087.656549|8761.085304|8761.085304|1353249
1222920000000|2008-10-02 04:00:00|8689.468803|8689.468803|8396.318592|8396.318592|8756.310871|8756.310871|8308.469017|8308.469017|1420168
1223006400000|2008-10-03 04:00:00|8593.980135|8593.980135|8019.138352|8019.138352|8646.498902|8646.498902|7973.303792|7973.303792|1874253
1223265600000|2008-10-06 04:00:00|7734.582121|7734.582121|7766.093382|7766.093382|7942.747418|7942.747418|7442.386797|7442.386797|2842117
1223352000000|2008-10-07 04:00:00|7888.318877|7888.318877|6971.627663|6971.627663|7925.559458|7925.559458|6892.372068|6892.372068|2686182
1223438400000|2008-10-08 04:00:00|6719.537579|6719.537579|7090.033611|7090.033611|7486.311584|7486.311584|6685.161658|6685.161658|2532761
1223524800000|2008-10-09 04:00:00|7169.289206|7169.289206|6432.116687|6432.116687|7354.537222|7354.537222|6432.116687|6432.116687|2662305
1223611200000|2008-10-10 04:00:00|6206.763431|6206.763431|7496.815337|7496.815337|7651.50698|7651.50698|6061.620655|6061.620655|4372979
1223870400000|2008-10-13 04:00:00|7646.732547|7646.732547|7523.552165|7523.552165|7720.258821|7720.258821|7058.522351|7058.522351|2022857
1223956800000|2008-10-14 04:00:00|7639.093453|7639.093453|6881.868315|6881.868315|7643.867886|7643.867886|6454.079081|6454.079081|2166435
1224043200000|2008-10-15 04:00:00|6636.462437|6636.462437|5796.162158|5796.162158|6785.42476|6785.42476|5630.011875|5630.011875|2714562
1224129600000|2008-10-16 04:00:00|6015.786094|6015.786094|6341.402453|6341.402453|6520.921149|6520.921149|5734.094523|5734.094523|3013237
1224216000000|2008-10-17 04:00:00|6146.60557|6146.60557|6412.064067|6412.064067|6719.537579|6719.537579|6053.981562|6053.981562|2027360
1224475200000|2008-10-20 04:00:00|6384.372353|6384.372353|6361.455073|6361.455073|6478.906135|6478.906135|6012.921434|6012.921434|879476
1224561600000|2008-10-21 04:00:00|6187.665697|6187.665697|6005.282341|6005.282341|6504.688075|6504.688075|5967.086874|5967.086874|1089867
1224648000000|2008-10-22 04:00:00|5890.695939|5890.695939|5666.297569|5666.297569|5986.184607|5986.184607|5426.621012|5426.621012|2494851
1224734400000|2008-10-23 04:00:00|5758.921577|5758.921577|5480.094666|5480.094666|5843.906492|5843.906492|5035.117472|5035.117472|3120370
1224820800000|2008-10-24 04:00:00|5037.027246|5037.027246|5166.891834|5166.891834|5357.869171|5357.869171|4931.989711|4931.989711|2141824
1225080000000|2008-10-27 04:00:00|4993.102458|4993.102458|4947.267898|4947.267898|5465.771366|5465.771366|4907.162657|4907.162657|1860953
1225166400000|2008-10-28 04:00:00|5146.839214|5146.839214|6105.545442|6105.545442|6105.545442|6105.545442|4799.260462|4799.260462|3132204
1225252800000|2008-10-29 04:00:00|5958.492893|5958.492893|5654.838929|5654.838929|6048.252241|6048.252241|5512.560813|5512.560813|2269902
1225339200000|2008-10-30 04:00:00|5824.808758|5824.808758|5903.109466|5903.109466|5943.214706|5943.214706|5671.072002|5671.072002|1368958
1225425600000|2008-10-31 04:00:00|5954.673347|5954.673347|6400.605427|6400.605427|6431.161801|6431.161801|5859.184678|5859.184678|1992801
1225688400000|2008-11-03 05:00:00|6400.605427|6400.605427|6328.034039|6328.034039|6523.785809|6523.785809|5851.545585|5851.545585|1172285
1225774800000|2008-11-04 05:00:00|6441.665554|6441.665554|6895.236728|6895.236728|6920.063782|6920.063782|6381.507693|6381.507693|1390636
1225861200000|2008-11-05 05:00:00|6647.921078|6647.921078|6178.11683|6178.11683|6764.417253|6764.417253|6061.620655|6061.620655|2142557
1225947600000|2008-11-06 05:00:00|6117.958969|6117.958969|6015.786094|6015.786094|6233.500258|6233.500258|5955.628233|5955.628233|1590241
1226034000000|2008-11-07 05:00:00|6104.590556|6104.590556|6488.455002|6488.455002|6545.748203|6545.748203|5794.252384|5794.252384|1575056
1226293200000|2008-11-10 05:00:00|6455.988855|6455.988855|5825.763645|5825.763645|6490.364775|6490.364775|5735.04941|5735.04941|2011338
1226379600000|2008-11-11 05:00:00|5646.244948|5646.244948|5589.906634|5589.906634|5802.846364|5802.846364|5439.989425|5439.989425|1639880
1226466000000|2008-11-12 05:00:00|5296.756423|5296.756423|4899.523563|4899.523563|5363.598491|5363.598491|4868.96719|4868.96719|2287496
1226552400000|2008-11-13 05:00:00|4965.410744|4965.410744|5515.425473|5515.425473|5634.786308|5634.786308|4665.576326|4665.576326|3264471
1226638800000|2008-11-14 05:00:00|5389.380431|5389.380431|4984.508478|4984.508478|5416.117258|5416.117258|4900.47845|4900.47845|1970914
1226898000000|2008-11-17 05:00:00|4939.628804|4939.628804|4665.576326|4665.576326|5009.335532|5009.335532|4626.425973|4626.425973|2670892
1226984400000|2008-11-18 05:00:00|4595.869599|4595.869599|4509.929797|4509.929797|4735.283054|4735.283054|4206.275833|4206.275833|2596329
1227070800000|2008-11-19 05:00:00|4277.892334|4277.892334|3921.719601|3921.719601|4349.508835|4349.508835|3823.366273|3823.366273|3526701
1227157200000|2008-11-20 05:00:00|3704.005438|3704.005438|3690.637025|3690.637025|4228.238226|4228.238226|3591.32881|3591.32881|4595100
1227243600000|2008-11-21 05:00:00|3746.975339|3746.975339|3664.855084|3664.855084|3858.69708|3858.69708|3226.562097|3226.562097|5590925
1227502800000|2008-11-24 05:00:00|3666.764857|3666.764857|4593.959825|4593.959825|4621.651539|4621.651539|3575.095736|3575.095736|5076204
1227589200000|2008-11-25 05:00:00|4683.719173|4683.719173|4583.456072|4583.456072|4778.252955|4778.252955|4149.937518|4149.937518|4195681
1227675600000|2008-11-26 05:00:00|4454.54637|4454.54637|4865.147643|4865.147643|4865.147643|4865.147643|4313.223141|4313.223141|3465542
1227848400000|2008-11-28 05:00:00|4831.726609|4831.726609|4535.711738|4535.711738|4875.651396|4875.651396|4509.929797|4509.929797|2043488
1228107600000|2008-12-01 05:00:00|4372.426115|4372.426115|3628.56939|3628.56939|4373.381002|4373.381002|3582.734829|3582.734829|3882240
1228194000000|2008-12-02 05:00:00|3848.193327|3848.193327|4265.478807|4265.478807|4304.629161|4304.629161|3757.479092|3757.479092|4682754
1228280400000|2008-12-03 05:00:00|4068.77215|4068.77215|4534.756851|4534.756851|4552.899698|4552.899698|4023.892476|4023.892476|3806106
1228366800000|2008-12-04 05:00:00|4412.531356|4412.531356|4401.072716|4401.072716|4869.922076|4869.922076|4302.719387|4302.719387|3369719
1228453200000|2008-12-05 05:00:00|4307.493821|4307.493821|4985.463365|4985.463365|5032.252812|5032.252812|4258.7946|4258.7946|3183309
1228712400000|2008-12-08 05:00:00|5156.388081|5156.388081|5382.696224|5382.696224|5382.696224|5382.696224|5085.726466|5085.726466|3558327
1228798800000|2008-12-09 05:00:00|5261.425616|5261.425616|4952.042331|4952.042331|5308.215063|5308.215063|4900.47845|4900.47845|3304580
1228885200000|2008-12-10 05:00:00|4959.681424|4959.681424|5314.89927|5314.89927|5328.267684|5328.267684|4920.53107|4920.53107|2391278
1228971600000|2008-12-11 05:00:00|5190.764001|5190.764001|4489.877177|4489.877177|5232.779015|5232.779015|4358.102815|4358.102815|4933255
1229058000000|2008-12-12 05:00:00|4400.117829|4400.117829|4965.410744|4965.410744|4965.410744|4965.410744|4360.967475|4360.967475|4248566
1229317200000|2008-12-15 05:00:00|4936.764144|4936.764144|4741.012374|4741.012374|5038.937019|5038.937019|4593.959825|4593.959825|2539987
1229403600000|2008-12-16 05:00:00|4870.876963|4870.876963|5406.568391|5406.568391|5407.523278|5407.523278|4739.102601|4739.102601|4795228
1229490000000|2008-12-17 05:00:00|5251.876749|5251.876749|5400.839071|5400.839071|5600.410388|5600.410388|5127.74148|5127.74148|2205392
1229576400000|2008-12-18 05:00:00|5492.508193|5492.508193|4870.876963|4870.876963|5527.839|5527.839|4824.087516|4824.087516|2820125
1229662800000|2008-12-19 05:00:00|4992.147572|4992.147572|5219.410602|5219.410602|5222.275262|5222.275262|4797.350689|4797.350689|3110945
1229922000000|2008-12-22 05:00:00|5224.185035|5224.185035|4965.410744|4965.410744|5228.959469|5228.959469|4751.516128|4751.516128|2207487
1230008400000|2008-12-23 05:00:00|5040.846792|5040.846792|4965.410744|4965.410744|5079.997146|5079.997146|4847.004796|4847.004796|1330943
1230094800000|2008-12-24 05:00:00|4998.831778|4998.831778|4899.523563|4899.523563|5018.884399|5018.884399|4859.418323|4859.418323|560694
1230267600000|2008-12-26 05:00:00|4899.523563|4899.523563|4961.591198|4961.591198|4980.688931|4980.688931|4777.298068|4777.298068|785538
1230526800000|2008-12-29 05:00:00|4866.10253|4866.10253|4675.125193|4675.125193|4869.922076|4869.922076|4591.095165|4591.095165|1782619
1230613200000|2008-12-30 05:00:00|4789.711595|4789.711595|4893.794243|4893.794243|4937.719031|4937.719031|4687.53872|4687.53872|1793930
1230699600000|2008-12-31 05:00:00|4917.66641|4917.66641|5073.31294|5073.31294|5125.831707|5125.831707|4844.140136|4844.140136|2001703
1230872400000|2009-01-02 05:00:00|5081.90692|5081.90692|4916.711524|4916.711524|5087.63624|5087.63624|4876.606283|4876.606283|1517457
1231131600000|2009-01-05 05:00:00|4906.20777|4906.20777|4837.455929|4837.455929|4988.328025|4988.328025|4774.433408|4774.433408|1635900
1231218000000|2009-01-06 05:00:00|4909.07243|4909.07243|5101.95954|5101.95954|5177.395588|5177.395588|4663.666553|4663.666553|2706499
1231304400000|2009-01-07 05:00:00|4917.66641|4917.66641|4886.15515|4886.15515|5138.245234|5138.245234|4857.508549|4857.508549|1997828
1231390800000|2009-01-08 05:00:00|4722.869527|4722.869527|4807.854442|4807.854442|4849.869456|4849.869456|4668.440986|4668.440986|1416607
1231477200000|2009-01-09 05:00:00|4838.410816|4838.410816|4481.283197|4481.283197|4855.598776|4855.598776|4452.636596|4452.636596|2085168
1231736400000|2009-01-12 05:00:00|4466.959897|4466.959897|4175.719459|4175.719459|4469.824557|4469.824557|4092.644317|4092.644317|2445839
1231822800000|2009-01-13 05:00:00|4134.659331|4134.659331|4340.914855|4340.914855|4378.155435|4378.155435|4079.275904|4079.275904|2043802
1231909200000|2009-01-14 05:00:00|4193.862306|4193.862306|4066.862377|4066.862377|4193.862306|4193.862306|4000.975196|4000.975196|2691314
1231995600000|2009-01-15 05:00:00|4078.321017|4078.321017|4258.7946|4258.7946|4362.877248|4362.877248|3798.53922|3798.53922|3161422
1232082000000|2009-01-16 05:00:00|4335.185535|4335.185535|4356.193042|4356.193042|4420.170449|4420.170449|4110.787164|4110.787164|2535693
1232427600000|2009-01-20 05:00:00|4308.448708|4308.448708|3927.448922|3927.448922|4311.313368|4311.313368|3908.351188|3908.351188|3910516
1232514000000|2009-01-21 05:00:00|4063.997717|4063.997717|4430.674203|4430.674203|4444.997503|4444.997503|3909.306075|3909.306075|3820034
1232600400000|2009-01-22 05:00:00|4202.456286|4202.456286|4122.245805|4122.245805|4330.411101|4330.411101|4047.764643|4047.764643|3218706
1232686800000|2009-01-23 05:00:00|3985.697009|3985.697009|4272.163014|4272.163014|4302.719387|4302.719387|3896.892548|3896.892548|2079932
1232946000000|2009-01-26 05:00:00|4291.260747|4291.260747|4200.546512|4200.546512|4401.072716|4401.072716|4107.922504|4107.922504|1987042
1233032400000|2009-01-27 05:00:00|4219.644246|4219.644246|4182.403666|4182.403666|4333.275761|4333.275761|4102.193184|4102.193184|1424776
1233118800000|2009-01-28 05:00:00|4339.959968|4339.959968|4676.08008|4676.08008|4717.140207|4717.140207|4271.208127|4271.208127|3817625
1233205200000|2009-01-29 05:00:00|4503.245591|4503.245591|4243.516413|4243.516413|4658.89212|4658.89212|4225.373566|4225.373566|3544294
1233291600000|2009-01-30 05:00:00|4392.478736|4392.478736|4104.102958|4104.102958|4392.478736|4392.478736|3892.118114|3892.118114|4521478
1233550800000|2009-02-02 05:00:00|3968.509049|3968.509049|4184.313439|4184.313439|4208.185606|4208.185606|3957.050409|3957.050409|2746294
1233637200000|2009-02-03 05:00:00|4177.629232|4177.629232|4103.148071|4103.148071|4200.546512|4200.546512|4011.47895|4011.47895|2312002
1233723600000|2009-02-04 05:00:00|4173.809685|4173.809685|4105.057844|4105.057844|4314.178028|4314.178028|4062.087944|4062.087944|1891638
1233810000000|2009-02-05 05:00:00|4013.388723|4013.388723|4127.975125|4127.975125|4279.802107|4279.802107|3911.215848|3911.215848|2962969
1233896400000|2009-02-06 05:00:00|4149.937518|4149.937518|4379.110322|4379.110322|4413.486242|4413.486242|4133.704445|4133.704445|2658116
1234155600000|2009-02-09 05:00:00|4357.147928|4357.147928|4474.59899|4474.59899|4505.155364|4505.155364|4256.884827|4256.884827|1651923
1234242000000|2009-02-10 05:00:00|4329.456215|4329.456215|4000.975196|4000.975196|4408.711809|4408.711809|3978.057916|3978.057916|3627236
1234328400000|2009-02-11 05:00:00|4050.629303|4050.629303|4104.102958|4104.102958|4121.290918|4121.290918|3863.471514|3863.471514|2907779
1234414800000|2009-02-12 05:00:00|3930.313582|3930.313582|3937.952675|3937.952675|4000.020309|4000.020309|3628.56939|3628.56939|3454127
1234501200000|2009-02-13 05:00:00|3885.433908|3885.433908|3633.343824|3633.343824|3925.539148|3925.539148|3607.561883|3607.561883|3650799
1234846800000|2009-02-17 05:00:00|3454.780014|3454.780014|3356.426686|3356.426686|3483.426615|3483.426615|3308.682352|3308.682352|3939943
1234933200000|2009-02-18 05:00:00|3480.561955|3480.561955|3431.862734|3431.862734|3480.561955|3480.561955|3240.885397|3240.885397|2363526
1235019600000|2009-02-19 05:00:00|3476.742408|3476.742408|3292.449278|3292.449278|3580.825056|3580.825056|3249.479378|3249.479378|2857930
1235106000000|2009-02-20 05:00:00|3153.990709|3153.990709|3458.599561|3458.599561|3487.246161|3487.246161|3103.381715|3103.381715|4232648
1235365200000|2009-02-23 05:00:00|3477.697295|3477.697295|3127.253882|3127.253882|3490.110821|3490.110821|3115.795242|3115.795242|3977644
1235451600000|2009-02-24 05:00:00|3154.945596|3154.945596|3374.569533|3374.569533|3392.71238|3392.71238|3078.554662|3078.554662|4899638
1235538000000|2009-02-25 05:00:00|3251.389151|3251.389151|3301.998145|3301.998145|3487.246161|3487.246161|3132.983202|3132.983202|3229702
1235624400000|2009-02-26 05:00:00|3359.291346|3359.291346|3191.23129|3191.23129|3491.065708|3491.065708|3181.682423|3181.682423|3006953
1235710800000|2009-02-27 05:00:00|3122.479449|3122.479449|3160.674916|3160.674916|3248.524491|3248.524491|3092.877962|3092.877962|3053870
1235970000000|2009-03-02 05:00:00|3098.607282|3098.607282|2860.840498|2860.840498|3117.705016|3117.705016|2831.239011|2831.239011|4309621
1236056400000|2009-03-03 05:00:00|2928.637453|2928.637453|2854.156291|2854.156291|2952.50962|2952.50962|2697.554876|2697.554876|4283440
1236142800000|2009-03-04 05:00:00|2950.599846|2950.599846|2803.547297|2803.547297|2963.013373|2963.013373|2710.923289|2710.923289|3455488
1236229200000|2009-03-05 05:00:00|2730.021023|2730.021023|2650.765428|2650.765428|2776.81047|2776.81047|2614.479734|2614.479734|3920465
1236315600000|2009-03-06 05:00:00|2673.682709|2673.682709|2500.848219|2500.848219|2679.412029|2679.412029|2318.464863|2318.464863|5310787
1236571200000|2009-03-09 04:00:00|2416.818191|2416.818191|2740.524776|2740.524776|2748.16387|2748.16387|2400.585118|2400.585118|3856373
1236657600000|2009-03-10 04:00:00|2788.26911|2788.26911|3203.644817|3203.644817|3207.464364|3207.464364|2707.103742|2707.103742|6118841
1236744000000|2009-03-11 04:00:00|3203.644817|3203.644817|3093.832848|3093.832848|3242.795171|3242.795171|3022.216347|3022.216347|4176097
1236830400000|2009-03-12 04:00:00|3056.592268|3056.592268|3404.17102|3404.17102|3420.404094|3420.404094|3031.765214|3031.765214|4101638
1236916800000|2009-03-13 04:00:00|3417.539434|3417.539434|3316.321445|3316.321445|3471.967974|3471.967974|3198.870383|3198.870383|3177968
1237176000000|2009-03-16 04:00:00|3372.65976|3372.65976|3007.893047|3007.893047|3402.261247|3402.261247|2978.29156|2978.29156|3398099
1237262400000|2009-03-17 04:00:00|3041.314081|3041.314081|3230.381644|3230.381644|3237.065851|3237.065851|2870.389365|2870.389365|3944656
1237348800000|2009-03-18 04:00:00|3274.237984|3274.237984|3459.018808|3459.018808|3491.282126|3491.282126|3128.564213|3128.564213|4695214
1237435200000|2009-03-19 04:00:00|3519.63474|3519.63474|3361.251176|3361.251176|3602.737227|3602.737227|3325.077153|3325.077153|3620625
1237521600000|2009-03-20 04:00:00|3174.515|3174.515|3206.778318|3206.778318|3336.809268|3336.809268|3108.03301|3108.03301|9758239
1237780800000|2009-03-23 04:00:00|3324.099476|3324.099476|3822.714398|3822.714398|3854.00004|3854.00004|3257.617487|3257.617487|6643712
1237867200000|2009-03-24 04:00:00|3725.924442|3725.924442|3421.867108|3421.867108|3785.562698|3785.562698|3413.068021|3413.068021|5291014
1237953600000|2009-03-25 04:00:00|3465.862542|3465.862542|3416.978726|3416.978726|3572.429261|3572.429261|3124.653508|3124.653508|4574417
1238040000000|2009-03-26 04:00:00|3432.621547|3432.621547|3595.893492|3595.893492|3616.424695|3616.424695|3297.702216|3297.702216|5145363
1238126400000|2009-03-27 04:00:00|3430.666195|3430.666195|3289.880805|3289.880805|3463.90719|3463.90719|3268.371926|3268.371926|3327277
1238385600000|2009-03-30 04:00:00|3157.894503|3157.894503|3017.109113|3017.109113|3206.778318|3206.778318|2977.024384|2977.024384|3772516
1238472000000|2009-03-31 04:00:00|3057.193842|3057.193842|3386.670761|3386.670761|3432.621547|3432.621547|3056.216166|3056.216166|4216733
1238558400000|2009-04-01 04:00:00|3288.903129|3288.903129|3250.773753|3250.773753|3325.077153|3325.077153|3183.314087|3183.314087|3548106
1238644800000|2009-04-02 04:00:00|3372.983292|3372.983292|3614.469342|3614.469342|3672.152245|3672.152245|3297.702216|3297.702216|4387341
1238731200000|2009-04-03 04:00:00|3549.942705|3549.942705|4037.803187|4037.803187|4037.803187|4037.803187|3535.277561|3535.277561|4896814
1238990400000|2009-04-06 04:00:00|3917.549|3917.549|3941.990908|3941.990908|4050.51298|4050.51298|3811.959958|3811.959958|3540742
1239076800000|2009-04-07 04:00:00|3799.250166|3799.250166|3509.857976|3509.857976|3850.089335|3850.089335|3502.036566|3502.036566|3728023
1239163200000|2009-04-08 04:00:00|3597.848845|3597.848845|3610.558637|3610.558637|3641.844279|3641.844279|3470.750924|3470.750924|3181727
1239249600000|2009-04-09 04:00:00|3793.384108|3793.384108|4203.030485|4203.030485|4228.450069|4228.450069|3765.031495|3765.031495|5085936
1239595200000|2009-04-13 04:00:00|4083.753974|4083.753974|4169.78949|4169.78949|4265.601769|4265.601769|3964.477464|3964.477464|3651208
1239681600000|2009-04-14 04:00:00|4044.646922|4044.646922|3770.897553|3770.897553|4122.861027|4122.861027|3715.170003|3715.170003|4395933
1239768000000|2009-04-15 04:00:00|3837.379543|3837.379543|4301.775793|4301.775793|4321.329319|4321.329319|3808.049253|3808.049253|4351747
1239854400000|2009-04-16 04:00:00|4286.132972|4286.132972|4619.520596|4619.520596|4855.140588|4855.140588|4154.146669|4154.146669|5187095
1239940800000|2009-04-17 04:00:00|4614.632214|4614.632214|4823.854946|4823.854946|4968.551041|4968.551041|4523.708317|4523.708317|5255420
1240200000000|2009-04-20 04:00:00|4648.850885|4648.850885|4245.070567|4245.070567|4692.84632|4692.84632|4222.584011|4222.584011|4850378
1240286400000|2009-04-21 04:00:00|4116.994969|4116.994969|4790.613951|4790.613951|4790.613951|4790.613951|4067.133477|4067.133477|5415698
1240372800000|2009-04-22 04:00:00|4687.957938|4687.957938|4483.623588|4483.623588|4809.189801|4809.189801|4483.623588|4483.623588|6580910
1240459200000|2009-04-23 04:00:00|4550.105577|4550.105577|4732.931049|4732.931049|4784.747893|4784.747893|4471.891472|4471.891472|3801155
1240545600000|2009-04-24 04:00:00|4692.84632|4692.84632|4951.930543|4951.930543|5134.756015|5134.756015|4577.480514|4577.480514|4482567
1240804800000|2009-04-27 04:00:00|4742.707812|4742.707812|4471.891472|4471.891472|4789.636275|4789.636275|4326.217701|4326.217701|4445029
1240891200000|2009-04-28 04:00:00|4366.30243|4366.30243|4611.699185|4611.699185|4739.774783|4739.774783|4365.324753|4365.324753|3051112
1240977600000|2009-04-29 04:00:00|4671.337441|4671.337441|4858.073617|4858.073617|4955.841249|4955.841249|4627.342006|4627.342006|4005620
1241064000000|2009-04-30 04:00:00|4927.488636|4927.488636|5044.809794|5044.809794|5172.885391|5172.885391|4891.314612|4891.314612|3746741
1241150400000|2009-05-01 04:00:00|4951.930543|4951.930543|4640.051798|4640.051798|4986.149215|4986.149215|4595.078688|4595.078688|2847261
1241409600000|2009-05-04 04:00:00|4788.658599|4788.658599|5072.18473|5072.18473|5078.050788|5078.050788|4773.015777|4773.015777|4282194
1241496000000|2009-05-05 04:00:00|5007.658093|5007.658093|4900.113699|4900.113699|5043.832117|5043.832117|4853.185235|4853.185235|2643922
1241582400000|2009-05-06 04:00:00|5013.524151|5013.524151|5361.57692|5361.57692|5376.242065|5376.242065|4942.15378|4942.15378|3372281
1241668800000|2009-05-07 04:00:00|5181.684478|5181.684478|5088.805228|5088.805228|5201.238004|5201.238004|4930.421664|4930.421664|8059313
1241755200000|2009-05-08 04:00:00|5247.188791|5247.188791|5272.608375|5272.608375|5288.251196|5288.251196|5005.702741|5005.702741|4872164
1242014400000|2009-05-11 04:00:00|5124.979251|5124.979251|5081.961494|5081.961494|5266.742317|5266.742317|5081.961494|5081.961494|3339346
1242100800000|2009-05-12 04:00:00|5133.778338|5133.778338|5026.233943|5026.233943|5171.907715|5171.907715|4801.368391|4801.368391|2677675
1242187200000|2009-05-13 04:00:00|4842.430796|4842.430796|4700.66773|4700.66773|4876.649467|4876.649467|4635.163417|4635.163417|3883391
1242273600000|2009-05-14 04:00:00|4706.533788|4706.533788|4893.269964|4893.269964|4962.684983|4962.684983|4546.194872|4546.194872|3213844
1242360000000|2009-05-15 04:00:00|4796.480009|4796.480009|4587.257277|4587.257277|4871.761085|4871.761085|4540.328814|4540.328814|2949135
1242619200000|2009-05-18 04:00:00|4675.248146|4675.248146|5034.055354|5034.055354|5059.474938|5059.474938|4655.69462|4655.69462|3704191
1242705600000|2009-05-19 04:00:00|4989.082243|4989.082243|4936.287722|4936.287722|5094.671286|5094.671286|4864.917351|4864.917351|2616407
1242792000000|2009-05-20 04:00:00|4995.925978|4995.925978|4884.470878|4884.470878|5196.349623|5196.349623|4829.721004|4829.721004|2819951
1242878400000|2009-05-21 04:00:00|4798.435362|4798.435362|4849.27453|4849.27453|4907.935109|4907.935109|4719.24358|4719.24358|2001684
1242964800000|2009-05-22 04:00:00|4864.917351|4864.917351|4736.841754|4736.841754|4926.510959|4926.510959|4733.908725|4733.908725|1657092
1243310400000|2009-05-26 04:00:00|4685.024909|4685.024909|5017.434857|5017.434857|5060.452615|5060.452615|4648.850885|4648.850885|3370952
1243396800000|2009-05-27 04:00:00|5017.434857|5017.434857|4885.448554|4885.448554|5040.899088|5040.899088|4863.939675|4863.939675|3104197
1243483200000|2009-05-28 04:00:00|4961.707307|4961.707307|5063.385644|5063.385644|5078.050788|5078.050788|4830.69868|4830.69868|2214229
1243569600000|2009-05-29 04:00:00|5062.407967|5062.407967|5227.635265|5227.635265|5227.635265|5227.635265|4962.684983|4962.684983|2840510
1243828800000|2009-06-01 04:00:00|5296.072607|5296.072607|5513.116749|5513.116749|5616.750439|5616.750439|5255.010202|5255.010202|3223766
1243915200000|2009-06-02 04:00:00|5490.630194|5490.630194|5302.916341|5302.916341|5565.91127|5565.91127|5288.251196|5288.251196|2118185
1244001600000|2009-06-03 04:00:00|5272.608375|5272.608375|5278.474433|5278.474433|5349.844804|5349.844804|5224.702236|5224.702236|1907891
1244088000000|2009-06-04 04:00:00|5309.760075|5309.760075|5337.135012|5337.135012|5454.45617|5454.45617|5237.412028|5237.412028|2897789
1244174400000|2009-06-05 04:00:00|5435.88032|5435.88032|5231.54597|5231.54597|5478.898078|5478.898078|5217.858502|5217.858502|2125652
1244433600000|2009-06-08 04:00:00|5210.037091|5210.037091|5266.742317|5266.742317|5336.157336|5336.157336|5159.197923|5159.197923|1595108
1244520000000|2009-06-09 04:00:00|5285.318167|5285.318167|5217.858502|5217.858502|5298.027959|5298.027959|5188.528212|5188.528212|1737793
1244606400000|2009-06-10 04:00:00|5270.653023|5270.653023|5142.577425|5142.577425|5299.983312|5299.983312|4993.970625|4993.970625|2104275
1244692800000|2009-06-11 04:00:00|5189.505888|5189.505888|5097.604315|5097.604315|5231.54597|5231.54597|5083.916846|5083.916846|1731350
1244779200000|2009-06-12 04:00:00|5176.796096|5176.796096|5292.161902|5292.161902|5318.559162|5318.559162|5124.979251|5124.979251|1696471
1245038400000|2009-06-15 04:00:00|5232.523646|5232.523646|5076.095436|5076.095436|5240.345057|5240.345057|5036.988383|5036.988383|2158383
1245124800000|2009-06-16 04:00:00|5130.845309|5130.845309|5020.367886|5020.367886|5183.63983|5183.63983|4952.90822|4952.90822|1857260
1245211200000|2009-06-17 04:00:00|4993.970625|4993.970625|4921.622578|4921.622578|5033.077678|5033.077678|4842.430796|4842.430796|2207376
1245297600000|2009-06-18 04:00:00|4966.595688|4966.595688|5007.658093|5007.658093|5031.122325|5031.122325|4875.671791|4875.671791|1771547
1245384000000|2009-06-19 04:00:00|5149.818741|5149.818741|5220.850724|5220.850724|5235.649054|5235.649054|5082.73298|5082.73298|3399099
1245643200000|2009-06-22 04:00:00|5071.880871|5071.880871|4845.959704|4845.959704|5118.248971|5118.248971|4840.040372|4840.040372|2760007
1245729600000|2009-06-23 04:00:00|4856.811813|4856.811813|4927.843795|4927.843795|4998.875778|4998.875778|4839.053817|4839.053817|2182949
1245816000000|2009-06-24 04:00:00|5001.835444|5001.835444|4989.99678|4989.99678|5089.638867|5089.638867|4930.803461|4930.803461|1687487
1245902400000|2009-06-25 04:00:00|4972.238785|4972.238785|5083.719535|5083.719535|5084.70609|5084.70609|4891.341249|4891.341249|1961775
1245988800000|2009-06-26 04:00:00|5072.867427|5072.867427|5122.195192|5122.195192|5164.617071|5164.617071|4961.386676|4961.386676|3011893
1246248000000|2009-06-29 04:00:00|5123.181748|5123.181748|5072.867427|5072.867427|5209.01206|5209.01206|5026.499327|5026.499327|1840646
1246334400000|2009-06-30 04:00:00|5070.894316|5070.894316|5073.853982|5073.853982|5159.684294|5159.684294|5063.001874|5063.001874|1489728
1246420800000|2009-07-01 04:00:00|5100.490975|5100.490975|5065.961539|5065.961539|5188.294398|5188.294398|5059.055652|5059.055652|1284672
1246507200000|2009-07-02 04:00:00|4977.171561|4977.171561|4767.035279|4767.035279|5019.59344|5019.59344|4750.263839|4750.263839|1412287
1246852800000|2009-07-06 04:00:00|4763.089058|4763.089058|4937.709349|4937.709349|4948.561457|4948.561457|4695.016741|4695.016741|1831220
1246939200000|2009-07-07 04:00:00|4883.448806|4883.448806|4692.057075|4692.057075|4911.072355|4911.072355|4676.27219|4676.27219|1962586
1247025600000|2009-07-08 04:00:00|4736.452064|4736.452064|4693.043631|4693.043631|4760.129392|4760.129392|4547.033444|4547.033444|2135511
1247112000000|2009-07-09 04:00:00|4739.41173|4739.41173|4578.603214|4578.603214|4767.035279|4767.035279|4578.603214|4578.603214|1843079
1247198400000|2009-07-10 04:00:00|4538.154446|4538.154446|4561.831774|4561.831774|4599.320876|4599.320876|4439.498915|4439.498915|1337988
1247457600000|2009-07-13 04:00:00|4577.616659|4577.616659|4803.537826|4803.537826|4808.470602|4808.470602|4521.383006|4521.383006|2370267
1247544000000|2009-07-14 04:00:00|4760.129392|4760.129392|4905.153023|4905.153023|4965.332897|4965.332897|4713.761292|4713.761292|1499358
1247630400000|2009-07-15 04:00:00|5018.606884|5018.606884|5001.835444|5001.835444|5061.028763|5061.028763|4896.274025|4896.274025|2396115
1247716800000|2009-07-16 04:00:00|4975.198451|4975.198451|5088.652312|5088.652312|5130.087635|5130.087635|4903.179913|4903.179913|1505541
1247803200000|2009-07-17 04:00:00|5039.324546|5039.324546|4928.830351|4928.830351|5040.311101|5040.311101|4879.502585|4879.502585|1987622
1248062400000|2009-07-20 04:00:00|4947.574902|4947.574902|5124.168303|5124.168303|5140.939743|5140.939743|4947.574902|4947.574902|1801318
1248148800000|2009-07-21 04:00:00|5187.307843|5187.307843|5111.343084|5111.343084|5187.307843|5187.307843|4981.117782|4981.117782|1117119
1248235200000|2009-07-22 04:00:00|5039.324546|5039.324546|5150.805296|5150.805296|5221.837279|5221.837279|5020.579995|5020.579995|1030251
1248321600000|2009-07-23 04:00:00|5136.006967|5136.006967|5325.425587|5325.425587|5419.148342|5419.148342|5123.181748|5123.181748|2136220
1248408000000|2009-07-24 04:00:00|5297.802038|5297.802038|5294.842372|5294.842372|5332.331474|5332.331474|5155.738073|5155.738073|882261
1248667200000|2009-07-27 04:00:00|5307.667591|5307.667591|5430.987006|5430.987006|5439.866004|5439.866004|5244.528051|5244.528051|1007343
1248753600000|2009-07-28 04:00:00|5391.524793|5391.524793|5383.632351|5383.632351|5427.040785|5427.040785|5288.92304|5288.92304|1244836
1248840000000|2009-07-29 04:00:00|5330.358364|5330.358364|5336.277696|5336.277696|5396.45757|5396.45757|5260.312936|5260.312936|1309809
1248926400000|2009-07-30 04:00:00|5438.879448|5438.879448|5537.53498|5537.53498|5678.61239|5678.61239|5413.22901|5413.22901|1740196
1249012800000|2009-07-31 04:00:00|5452.691223|5452.691223|5497.086212|5497.086212|5523.723205|5523.723205|5351.076025|5351.076025|1601937
1249272000000|2009-08-03 04:00:00|5599.687965|5599.687965|5623.365292|5623.365292|5650.002286|5650.002286|5513.857652|5513.857652|1362518
1249358400000|2009-08-04 04:00:00|5534.575314|5534.575314|6009.10842|6009.10842|6033.772303|6033.772303|5489.193769|5489.193769|3243406
1249444800000|2009-08-05 04:00:00|5919.331886|5919.331886|6214.311925|6214.311925|6247.854806|6247.854806|5878.883119|5878.883119|2282892
1249531200000|2009-08-06 04:00:00|6277.451466|6277.451466|6205.432928|6205.432928|6541.84829|6541.84829|6187.674932|6187.674932|1997657
1249617600000|2009-08-07 04:00:00|6294.222906|6294.222906|6577.364281|6577.364281|6646.423153|6646.423153|6192.607708|6192.607708|2407974
1249876800000|2009-08-10 04:00:00|6552.700398|6552.700398|6363.281778|6363.281778|6569.471839|6569.471839|6285.343908|6285.343908|1578320
1249963200000|2009-08-11 04:00:00|6273.505244|6273.505244|6160.051383|6160.051383|6319.873344|6319.873344|6117.629505|6117.629505|1526320
1250049600000|2009-08-12 04:00:00|6182.742155|6182.742155|6225.164034|6225.164034|6383.012884|6383.012884|6165.970715|6165.970715|1517400
1250136000000|2009-08-13 04:00:00|6200.500151|6200.500151|6237.989253|6237.989253|6313.954012|6313.954012|6113.683283|6113.683283|676495
1250222400000|2009-08-14 04:00:00|6181.7556|6181.7556|6184.715266|6184.715266|6208.392594|6208.392594|6050.543743|6050.543743|1071708
1250481600000|2009-08-17 04:00:00|5960.76721|5960.76721|5733.859487|5733.859487|5977.53865|5977.53865|5723.007379|5723.007379|2059793
1250568000000|2009-08-18 04:00:00|5779.241032|5779.241032|5850.273014|5850.273014|5947.941991|5947.941991|5750.630928|5750.630928|1279502
1250654400000|2009-08-19 04:00:00|5672.693058|5672.693058|5760.496481|5760.496481|5807.851136|5807.851136|5628.298069|5628.298069|1153407
1250740800000|2009-08-20 04:00:00|5796.012472|5796.012472|6021.933639|6021.933639|6024.893305|6024.893305|5761.483036|5761.483036|1330690
1250827200000|2009-08-21 04:00:00|6126.508502|6126.508502|6137.360611|6137.360611|6221.217813|6221.217813|6039.691635|6039.691635|1705631
1251086400000|2009-08-24 04:00:00|6215.298481|6215.298481|6048.570633|6048.570633|6259.69347|6259.69347|6025.87986|6025.87986|1494898
1251172800000|2009-08-25 04:00:00|6106.777396|6106.777396|6134.400945|6134.400945|6211.352259|6211.352259|6060.409296|6060.409296|991328
1251259200000|2009-08-26 04:00:00|6116.642949|6116.642949|6249.827917|6249.827917|6259.69347|6259.69347|6072.24796|6072.24796|850129
1251345600000|2009-08-27 04:00:00|6202.473262|6202.473262|6301.128793|6301.128793|6312.967457|6312.967457|6096.911843|6096.911843|905676
1251432000000|2009-08-28 04:00:00|6389.918771|6389.918771|6389.918771|6389.918771|6406.690212|6406.690212|6269.559023|6269.559023|937808
1251691200000|2009-08-31 04:00:00|6319.873344|6319.873344|6276.46491|6276.46491|6337.63134|6337.63134|6160.051383|6160.051383|1415734
1251777600000|2009-09-01 04:00:00|6222.204368|6222.204368|5936.103327|5936.103327|6319.873344|6319.873344|5916.37222|5916.37222|2445174
1251864000000|2009-09-02 04:00:00|5903.547001|5903.547001|5808.837691|5808.837691|5931.17055|5931.17055|5800.945249|5800.945249|1171551
1251950400000|2009-09-03 04:00:00|5919.331886|5919.331886|5898.614225|5898.614225|5938.076437|5938.076437|5761.483036|5761.483036|1553688
1252036800000|2009-09-04 04:00:00|5894.668004|5894.668004|6033.772303|6033.772303|6042.651301|6042.651301|5831.528463|5831.528463|1310114
1252382400000|2009-09-08 04:00:00|6146.239609|6146.239609|6365.254889|6365.254889|6365.254889|6365.254889|6105.790841|6105.790841|1832639
1252468800000|2009-09-09 04:00:00|6333.685118|6333.685118|6515.211296|6515.211296|6520.144073|6520.144073|6292.249795|6292.249795|1062383
1252555200000|2009-09-10 04:00:00|6488.574303|6488.574303|6652.342485|6652.342485|6672.073591|6672.073591|6437.273426|6437.273426|1389278
1252641600000|2009-09-11 04:00:00|6648.396264|6648.396264|6642.476932|6642.476932|6699.69714|6699.69714|6550.727288|6550.727288|1461043
1252900800000|2009-09-14 04:00:00|6559.606285|6559.606285|6819.070333|6819.070333|6832.882108|6832.882108|6519.157518|6519.157518|1321568
1252987200000|2009-09-15 04:00:00|6852.613214|6852.613214|6930.551084|6930.551084|7049.924277|7049.924277|6650.369374|6650.369374|2270323
1253073600000|2009-09-16 04:00:00|6984.811626|6984.811626|7237.369786|7237.369786|7250.195006|7250.195006|6955.214967|6955.214967|1733911
1253160000000|2009-09-17 04:00:00|7211.719348|7211.719348|7187.055465|7187.055465|7495.847279|7495.847279|7074.58816|7074.58816|1812974
1253246400000|2009-09-18 04:00:00|7311.49744|7311.49744|7350.25096|7350.25096|7426.76432|7426.76432|7164.4328|7164.4328|1790214
1253505600000|2009-09-21 04:00:00|7229.022|7229.022|7133.62872|7133.62872|7328.39|7328.39|7110.77408|7110.77408|1632014
1253592000000|2009-09-22 04:00:00|7185.30008|7185.30008|7294.60488|7294.60488|7319.44688|7319.44688|7117.72984|7117.72984|1813863
1253678400000|2009-09-23 04:00:00|7306.52904|7306.52904|6953.77264|6953.77264|7353.232|7353.232|6953.77264|6953.77264|1634630
1253764800000|2009-09-24 04:00:00|7013.39344|7013.39344|6686.47272|6686.47272|7019.35552|7019.35552|6657.656|6657.656|2098160
1253851200000|2009-09-25 04:00:00|6642.7508|6642.7508|6760.00504|6760.00504|6845.46152|6845.46152|6608.96568|6608.96568|1485085
1254110400000|2009-09-28 04:00:00|6811.6764|6811.6764|7119.7172|7119.7172|7134.6224|7134.6224|6797.76488|6797.76488|1379417
1254196800000|2009-09-29 04:00:00|7121.70456|7121.70456|6888.18976|6888.18976|7188.28112|7188.28112|6884.21504|6884.21504|1488406
1254283200000|2009-09-30 04:00:00|6906.076|6906.076|6899.12024|6899.12024|7016.37448|7016.37448|6733.17568|6733.17568|1853212
1254369600000|2009-10-01 04:00:00|6881.234|6881.234|6565.24376|6565.24376|6899.12024|6899.12024|6558.288|6558.288|2388294
1254456000000|2009-10-02 04:00:00|6440.04008|6440.04008|6561.26904|6561.26904|6770.93552|6770.93552|6411.22336|6411.22336|1630504
1254715200000|2009-10-05 04:00:00|6626.85192|6626.85192|6718.27048|6718.27048|6768.94816|6768.94816|6604.99096|6604.99096|1354862
1254801600000|2009-10-06 04:00:00|6792.79648|6792.79648|6782.85968|6782.85968|6899.12024|6899.12024|6659.64336|6659.64336|1114543
1254888000000|2009-10-07 04:00:00|6726.21992|6726.21992|6763.97976|6763.97976|6795.77752|6795.77752|6668.58648|6668.58648|836486
1254974400000|2009-10-08 04:00:00|6833.53736|6833.53736|6844.46784|6844.46784|6955.76|6955.76|6811.6764|6811.6764|1306658
1255060800000|2009-10-09 04:00:00|6814.65744|6814.65744|6896.1392|6896.1392|6904.08864|6904.08864|6724.23256|6724.23256|929776
1255320000000|2009-10-12 04:00:00|6925.9496|6925.9496|6863.34776|6863.34776|7004.45032|7004.45032|6822.60688|6822.60688|652423
1255406400000|2009-10-13 04:00:00|6818.63216|6818.63216|6692.4348|6692.4348|6845.46152|6845.46152|6686.47272|6686.47272|1450064
1255492800000|2009-10-14 04:00:00|6840.49312|6840.49312|6994.51352|6994.51352|7028.29864|7028.29864|6779.87864|6779.87864|1882799
1255579200000|2009-10-15 04:00:00|6935.8864|6935.8864|6961.72208|6961.72208|6980.602|6980.602|6867.32248|6867.32248|1034135
1255665600000|2009-10-16 04:00:00|6837.51208|6837.51208|6703.36528|6703.36528|6852.41728|6852.41728|6680.51064|6680.51064|1425609
1255924800000|2009-10-19 04:00:00|6759.01136|6759.01136|6874.27824|6874.27824|6918.99384|6918.99384|6730.19464|6730.19464|1058590
1256011200000|2009-10-20 04:00:00|6843.47416|6843.47416|6808.69536|6808.69536|6856.392|6856.392|6796.7712|6796.7712|1131148
1256097600000|2009-10-21 04:00:00|6798.75856|6798.75856|6776.8976|6776.8976|6991.53248|6991.53248|6763.97976|6763.97976|1072779
1256184000000|2009-10-22 04:00:00|6776.8976|6776.8976|6954.76632|6954.76632|6970.6652|6970.6652|6670.57384|6670.57384|1555933
1256270400000|2009-10-23 04:00:00|6957.74736|6957.74736|6840.49312|6840.49312|6984.57672|6984.57672|6795.77752|6795.77752|1430742
1256529600000|2009-10-26 04:00:00|6854.40464|6854.40464|6836.5184|6836.5184|7021.34288|7021.34288|6806.708|6806.708|1164761
1256616000000|2009-10-27 04:00:00|6840.49312|6840.49312|6692.4348|6692.4348|6842.48048|6842.48048|6664.61176|6664.61176|1381430
1256702400000|2009-10-28 04:00:00|6662.6244|6662.6244|6399.2992|6399.2992|6760.99872|6760.99872|6379.4256|6379.4256|2055993
1256788800000|2009-10-29 04:00:00|6494.69248|6494.69248|6773.91656|6773.91656|6801.7396|6801.7396|6478.7936|6478.7936|2180380
1256875200000|2009-10-30 04:00:00|6710.32104|6710.32104|6746.09352|6746.09352|6876.2656|6876.2656|6487.73672|6487.73672|2699058
1257138000000|2009-11-02 05:00:00|6748.08088|6748.08088|6793.79016|6793.79016|6915.01912|6915.01912|6573.1932|6573.1932|1548486
1257224400000|2009-11-03 05:00:00|6717.2768|6717.2768|6867.32248|6867.32248|6906.076|6906.076|6690.44744|6690.44744|1150269
1257310800000|2009-11-04 05:00:00|6931.91168|6931.91168|6713.30208|6713.30208|7000.4756|7000.4756|6690.44744|6690.44744|1479148
1257397200000|2009-11-05 05:00:00|6786.8344|6786.8344|6891.1708|6891.1708|6906.076|6906.076|6739.13776|6739.13776|1134067
1257483600000|2009-11-06 05:00:00|6797.76488|6797.76488|6778.88496|6778.88496|6891.1708|6891.1708|6715.28944|6715.28944|808107
1257742800000|2009-11-09 05:00:00|6865.33512|6865.33512|7126.67296|7126.67296|7139.5908|7139.5908|6816.6448|6816.6448|1346006
1257829200000|2009-11-10 05:00:00|7076.98896|7076.98896|7018.36184|7018.36184|7088.91312|7088.91312|6934.89272|6934.89272|883282
1257915600000|2009-11-11 05:00:00|7119.7172|7119.7172|7220.07888|7220.07888|7252.87032|7252.87032|7061.09008|7061.09008|1029204
1258002000000|2009-11-12 05:00:00|7170.39488|7170.39488|7125.67928|7125.67928|7219.0852|7219.0852|7097.85624|7097.85624|1010586
1258088400000|2009-11-13 05:00:00|7158.47072|7158.47072|7183.31272|7183.31272|7237.96512|7237.96512|7108.78672|7108.78672|867482
1258347600000|2009-11-16 05:00:00|7253.864|7253.864|7320.44056|7320.44056|7404.90336|7404.90336|7225.04728|7225.04728|1125211
1258434000000|2009-11-17 05:00:00|7288.6428|7288.6428|7172.38224|7172.38224|7376.08664|7376.08664|7165.42648|7165.42648|1294179
1258520400000|2009-11-18 05:00:00|7210.14208|7210.14208|7510.23344|7510.23344|7537.0628|7537.0628|7196.23056|7196.23056|1816681
1258606800000|2009-11-19 05:00:00|7428.75168|7428.75168|7344.28888|7344.28888|7457.5684|7457.5684|7257.83872|7257.83872|1661400
1258693200000|2009-11-20 05:00:00|7322.42792|7322.42792|7210.14208|7210.14208|7327.39632|7327.39632|7209.1484|7209.1484|1231482
1258952400000|2009-11-23 05:00:00|7347.26992|7347.26992|7380.06136|7380.06136|7436.70112|7436.70112|7306.52904|7306.52904|923436
1259038800000|2009-11-24 05:00:00|7382.04872|7382.04872|7171.38856|7171.38856|7382.04872|7382.04872|7148.53392|7148.53392|943362
1259125200000|2009-11-25 05:00:00|7213.12312|7213.12312|7176.35696|7176.35696|7255.85136|7255.85136|7149.5276|7149.5276|657153
1259298000000|2009-11-27 05:00:00|6955.76|6955.76|6928.93064|6928.93064|7084.9384|7084.9384|6919.98752|6919.98752|804584
1259557200000|2009-11-30 05:00:00|6985.5704|6985.5704|7220.07888|7220.07888|7253.864|7253.864|6919.98752|6919.98752|2262197
1259643600000|2009-12-01 05:00:00|7279.69968|7279.69968|7336.33944|7336.33944|7377.08032|7377.08032|7196.23056|7196.23056|1145741
1259730000000|2009-12-02 05:00:00|7348.2636|7348.2636|7464.52416|7464.52416|7518.18288|7518.18288|7303.548|7303.548|1118166
1259816400000|2009-12-03 05:00:00|7454.58736|7454.58736|7371.11824|7371.11824|7622.51928|7622.51928|7336.33944|7336.33944|1039871
1259902800000|2009-12-04 05:00:00|7517.1892|7517.1892|7532.0944|7532.0944|7634.44344|7634.44344|7393.97288|7393.97288|1464254
1260162000000|2009-12-07 05:00:00|7532.0944|7532.0944|7343.2952|7343.2952|7558.92376|7558.92376|7271.75024|7271.75024|1067748
1260248400000|2009-12-08 05:00:00|7333.3584|7333.3584|7420.80224|7420.80224|7512.2208|7512.2208|7291.62384|7291.62384|1339968
1260334800000|2009-12-09 05:00:00|7442.6632|7442.6632|7460.54944|7460.54944|7536.06912|7536.06912|7360.18776|7360.18776|1410011
1260421200000|2009-12-10 05:00:00|7493.34088|7493.34088|7506.25872|7506.25872|7526.13232|7526.13232|7421.79592|7421.79592|1070867
1260507600000|2009-12-11 05:00:00|7513.21448|7513.21448|7626.494|7626.494|7632.45608|7632.45608|7480.42304|7480.42304|1139803
1260766800000|2009-12-14 05:00:00|7649.34864|7649.34864|7735.7988|7735.7988|7747.72296|7747.72296|7542.0312|7542.0312|1332420
1260853200000|2009-12-15 05:00:00|7680.15272|7680.15272|7633.44976|7633.44976|7736.79248|7736.79248|7622.51928|7622.51928|732730
1260939600000|2009-12-16 05:00:00|7690.08952|7690.08952|7633.44976|7633.44976|7737.78616|7737.78616|7599.66464|7599.66464|815252
1261026000000|2009-12-17 05:00:00|7551.968|7551.968|7622.51928|7622.51928|7654.31704|7654.31704|7525.13864|7525.13864|918605
1261112400000|2009-12-18 05:00:00|7710|7710|7778|7778|7789|7789|7600|7600|1609600
1261371600000|2009-12-21 05:00:00|7809|7809|7940|7940|7956|7956|7797|7797|811500
1261458000000|2009-12-22 05:00:00|7935|7935|7985|7985|8012|8012|7880|7880|809700
1261544400000|2009-12-23 05:00:00|7989|7989|8116|8116|8234|8234|7982|7982|839300
1261630800000|2009-12-24 05:00:00|8145|8145|8274|8274|8293|8293|8141|8141|538700
1261976400000|2009-12-28 05:00:00|8285|8285|8304|8304|8381|8381|8249|8249|961400
1262062800000|2009-12-29 05:00:00|8335|8335|8204|8204|8380|8380|8190|8190|772400
1262149200000|2009-12-30 05:00:00|8192|8192|8147|8147|8206|8206|8061|8061|745700
1262235600000|2009-12-31 05:00:00|8166|8166|7980|7980|8227|8227|7972|7972|878900
1262581200000|2010-01-04 05:00:00|8031|8031|7892|7892|8111|8111|7845|7845|1083300
1262667600000|2010-01-05 05:00:00|7877|7877|7838|7838|7904|7904|7717|7717|1275500
1262754000000|2010-01-06 05:00:00|7850|7850|7750|7750|7918|7918|7717|7717|940900
1262840400000|2010-01-07 05:00:00|7712|7712|7851|7851|7948|7948|7657|7657|1041000
1262926800000|2010-01-08 05:00:00|7831|7831|7663|7663|7831|7831|7547|7547|1220200
1263186000000|2010-01-11 05:00:00|7720|7720|7670|7670|7749|7749|7619|7619|806100
1263272400000|2010-01-12 05:00:00|7625|7625|7519|7519|7661|7661|7475|7475|1256700
1263358800000|2010-01-13 05:00:00|7530|7530|7595|7595|7669|7669|7530|7530|1316700
1263445200000|2010-01-14 05:00:00|7543|7543|7629|7629|7655|7655|7502|7502|833100
1263531600000|2010-01-15 05:00:00|7591|7591|7489|7489|7597|7597|7477|7477|1528300
1263877200000|2010-01-19 05:00:00|7487|7487|7666|7666|7673|7673|7430|7430|1322700
1263963600000|2010-01-20 05:00:00|7570|7570|7488|7488|7589|7589|7412|7412|1141300
1264050000000|2010-01-21 05:00:00|7507|7507|7251|7251|7542|7542|7230|7230|1642700
1264136400000|2010-01-22 05:00:00|7251|7251|7059|7059|7297|7297|7039|7039|1793900
1264395600000|2010-01-25 05:00:00|7178|7178|7210|7210|7263|7263|7016|7016|1396500
1264482000000|2010-01-26 05:00:00|7124|7124|7181|7181|7297|7297|7115|7115|1076900
1264568400000|2010-01-27 05:00:00|7183|7183|7240|7240|7246|7246|7070|7070|1566300
1264654800000|2010-01-28 05:00:00|7278|7278|7208|7208|7278|7278|7107|7107|893800
1264741200000|2010-01-29 05:00:00|7231|7231|7200|7200|7365|7365|7133|7133|1786900
1265000400000|2010-02-01 05:00:00|7254|7254|7357|7357|7358|7358|7248|7248|1135300
1265086800000|2010-02-02 05:00:00|7374|7374|7447|7447|7465|7465|7272|7272|1236600
1265173200000|2010-02-03 05:00:00|7383|7383|7280|7280|7409|7409|7241|7241|980100
1265259600000|2010-02-04 05:00:00|7207|7207|6945|6945|7250|7250|6941|6941|1979300
1265346000000|2010-02-05 05:00:00|7025|7025|7336|7336|7348|7348|7015|7015|2587800
1265605200000|2010-02-08 05:00:00|7322|7322|7072|7072|7322|7322|7046|7046|1982900
1265691600000|2010-02-09 05:00:00|7168|7168|7059|7059|7186|7186|7025|7025|1891400
1265778000000|2010-02-10 05:00:00|7048|7048|7027|7027|7135|7135|6908|6908|1204400
1265864400000|2010-02-11 05:00:00|6938|6938|7127|7127|7134|7134|6876|6876|1417500
1265950800000|2010-02-12 05:00:00|7050|7050|7200|7200|7216|7216|7000|7000|1616000
1266296400000|2010-02-16 05:00:00|7364|7364|7482|7482|7493|7493|7315|7315|2169800
1266382800000|2010-02-17 05:00:00|7500|7500|7585|7585|7664|7664|7479|7479|1398400
1266469200000|2010-02-18 05:00:00|7580|7580|7722|7722|7770|7770|7567|7567|1564400
1266555600000|2010-02-19 05:00:00|7674|7674|7772|7772|7791|7791|7633|7633|1619100
1266814800000|2010-02-22 05:00:00|7763|7763|7864|7864|7917|7917|7727|7727|1323400
1266901200000|2010-02-23 05:00:00|7823|7823|7791|7791|7860|7860|7715|7715|1239600
1266987600000|2010-02-24 05:00:00|7817|7817|7753|7753|7854|7854|7716|7716|1688000
1267074000000|2010-02-25 05:00:00|7657|7657|7851|7851|7853|7853|7620|7620|994600
1267160400000|2010-02-26 05:00:00|7848|7848|7829|7829|7930|7930|7770|7770|1771000
1267419600000|2010-03-01 05:00:00|7890|7890|7840|7840|7907|7907|7803|7803|619500
1267506000000|2010-03-02 05:00:00|7900|7900|7801|7801|7934|7934|7772|7772|703300
1267592400000|2010-03-03 05:00:00|7794|7794|7746|7746|7806|7806|7714|7714|678300
1267678800000|2010-03-04 05:00:00|7780|7780|7761|7761|7800|7800|7742|7742|829100
1267765200000|2010-03-05 05:00:00|7798|7798|7943|7943|7982|7982|7774|7774|1300700
1268024400000|2010-03-08 05:00:00|7927|7927|7979|7979|8011|8011|7919|7919|781600
1268110800000|2010-03-09 05:00:00|7919|7919|8082|8082|8134|8134|7902|7902|989000
1268197200000|2010-03-10 05:00:00|8086|8086|8077|8077|8143|8143|8034|8034|682900
1268283600000|2010-03-11 05:00:00|8050|8050|8094|8094|8096|8096|8003|8003|661600
1268370000000|2010-03-12 05:00:00|8137|8137|8208|8208|8294|8294|8106|8106|1014600
1268625600000|2010-03-15 04:00:00|8199|8199|8188|8188|8261|8261|8100|8100|831600
1268712000000|2010-03-16 04:00:00|8196|8196|8418|8418|8463|8463|8161|8161|1167400
1268798400000|2010-03-17 04:00:00|8445|8445|8565|8565|8573|8573|8385|8385|1082400
1268884800000|2010-03-18 04:00:00|8548|8548|8456|8456|8603|8603|8449|8449|916600
1268971200000|2010-03-19 04:00:00|8550|8550|8354|8354|8550|8550|8344|8344|2220300
1269230400000|2010-03-22 04:00:00|8327|8327|8497|8497|8500|8500|8293|8293|629500
1269316800000|2010-03-23 04:00:00|8496|8496|8443|8443|8527|8527|8367|8367|724000
1269403200000|2010-03-24 04:00:00|8424|8424|8451|8451|8525|8525|8404|8404|767300
1269489600000|2010-03-25 04:00:00|8532|8532|8553|8553|8663|8663|8529|8529|868300
1269576000000|2010-03-26 04:00:00|8610|8610|8501|8501|8641|8641|8465|8465|1035400
1269835200000|2010-03-29 04:00:00|8521|8521|8515|8515|8554|8554|8439|8439|534100
1269921600000|2010-03-30 04:00:00|8515|8515|8516|8516|8561|8561|8452|8452|506900
1270008000000|2010-03-31 04:00:00|8453|8453|8390|8390|8486|8486|8378|8378|952900
1270094400000|2010-04-01 04:00:00|8440|8440|8447|8447|8508|8508|8377|8377|548500
1270440000000|2010-04-05 04:00:00|8513|8513|8614|8614|8621|8621|8441|8441|638000
1270526400000|2010-04-06 04:00:00|8551|8551|8771|8771|8793|8793|8535|8535|891900
1270612800000|2010-04-07 04:00:00|8737|8737|8453|8453|8770|8770|8422|8422|1033500
1270699200000|2010-04-08 04:00:00|8429|8429|8473|8473|8515|8515|8414|8414|719600
1270785600000|2010-04-09 04:00:00|8500|8500|8609|8609|8619|8619|8433|8433|822000
1271044800000|2010-04-12 04:00:00|8604|8604|8503|8503|8626|8626|8476|8476|642400
1271131200000|2010-04-13 04:00:00|8499|8499|8818|8818|8851|8851|8480|8480|1076900
1271217600000|2010-04-14 04:00:00|8831|8831|8795|8795|8898|8898|8719|8719|798600
1271304000000|2010-04-15 04:00:00|8733|8733|8503|8503|8800|8800|8482|8482|1209700
1271390400000|2010-04-16 04:00:00|8499|8499|8227|8227|8532|8532|8200|8200|2043200
1271649600000|2010-04-19 04:00:00|8185|8185|8290|8290|8400|8400|8165|8165|926200
1271736000000|2010-04-20 04:00:00|8338|8338|8466|8466|8467|8467|8293|8293|842200
1271822400000|2010-04-21 04:00:00|8465|8465|8699|8699|8724|8724|8435|8435|1147100
1271908800000|2010-04-22 04:00:00|8608|8608|8839|8839|8881|8881|8575|8575|917700
1271995200000|2010-04-23 04:00:00|8877|8877|8956|8956|9004|9004|8788|8788|917700
1272254400000|2010-04-26 04:00:00|8922|8922|9059|9059|9148|9148|8922|8922|914900
1272340800000|2010-04-27 04:00:00|8960|8960|8748|8748|9090|9090|8739|8739|1149300
1272427200000|2010-04-28 04:00:00|8837|8837|8763|8763|8850|8850|8696|8696|891800
1272513600000|2010-04-29 04:00:00|8875|8875|9242|9242|9265|9265|8865|8865|1285100
1272600000000|2010-04-30 04:00:00|9213|9213|8902|8902|9328|9328|8856|8856|1300400
1272859200000|2010-05-03 04:00:00|8941|8941|9278|9278|9358|9358|8936|8936|978900
1272945600000|2010-05-04 04:00:00|9136|9136|9009|9009|9177|9177|8930|8930|1357900
1273032000000|2010-05-05 04:00:00|8938|8938|8848|8848|9076|9076|8752|8752|961800
1273118400000|2010-05-06 04:00:00|8780|8780|8488|8488|8880|8880|7885|7885|1878900
1273204800000|2010-05-07 04:00:00|8539|8539|8568|8568|8817|8817|8376|8376|1968500
1273464000000|2010-05-10 04:00:00|8857|8857|9033|9033|9062|9062|8832|8832|1499700
1273550400000|2010-05-11 04:00:00|8905|8905|9062|9062|9167|9167|8896|8896|1037300
1273636800000|2010-05-12 04:00:00|9030|9030|9131|9131|9198|9198|8959|8959|1032300
1273723200000|2010-05-13 04:00:00|9099|9099|8969|8969|9148|9148|8953|8953|860600
1273809600000|2010-05-14 04:00:00|8910|8910|8670|8670|8914|8914|8572|8572|1181700
1274068800000|2010-05-17 04:00:00|8746|8746|8669|8669|8871|8871|8436|8436|897900
1274155200000|2010-05-18 04:00:00|8799|8799|8417|8417|8831|8831|8372|8372|930100
1274241600000|2010-05-19 04:00:00|8314|8314|8329|8329|8557|8557|8118|8118|1126500
1274328000000|2010-05-20 04:00:00|8200|8200|8109|8109|8360|8360|8086|8086|1777000
1274414400000|2010-05-21 04:00:00|7950|7950|8404|8404|8425|8425|7950|7950|1640600
1274673600000|2010-05-24 04:00:00|8399|8399|8175|8175|8411|8411|8149|8149|726200
1274760000000|2010-05-25 04:00:00|7900|7900|8266|8266|8285|8285|7885|7885|1108800
1274846400000|2010-05-26 04:00:00|8358|8358|8198|8198|8469|8469|8142|8142|987300
1274932800000|2010-05-27 04:00:00|8372|8372|8643|8643|8665|8665|8315|8315|1149500
1275019200000|2010-05-28 04:00:00|8617|8617|8503|8503|8677|8677|8462|8462|917700
1275364800000|2010-06-01 04:00:00|8411|8411|8481|8481|8640|8640|8384|8384|832400
1275451200000|2010-06-02 04:00:00|8519|8519|8659|8659|8679|8679|8418|8418|929100
1275537600000|2010-06-03 04:00:00|8654|8654|8613|8613|8695|8695|8525|8525|591800
1275624000000|2010-06-04 04:00:00|8450|8450|8150|8150|8536|8536|8114|8114|1219400
1275883200000|2010-06-07 04:00:00|8200|8200|8097|8097|8320|8320|8092|8092|712700
1275969600000|2010-06-08 04:00:00|8105|8105|8217|8217|8261|8261|7968|7968|1205400
1276056000000|2010-06-09 04:00:00|8268|8268|8219|8219|8484|8484|8181|8181|753900
1276142400000|2010-06-10 04:00:00|8357|8357|8582|8582|8609|8609|8310|8310|1119400
1276228800000|2010-06-11 04:00:00|8458|8458|8708|8708|8740|8740|8458|8458|663300
1276488000000|2010-06-14 04:00:00|8760|8760|8841|8841|8896|8896|8726|8726|1370900
1276574400000|2010-06-15 04:00:00|8854|8854|9046|9046|9046|9046|8797|8797|1071800
1276660800000|2010-06-16 04:00:00|8991|8991|8945|8945|9039|9039|8889|8889|790800
1276747200000|2010-06-17 04:00:00|8955|8955|8899|8899|8989|8989|8845|8845|990400
1276833600000|2010-06-18 04:00:00|8925|8925|8941|8941|8998|8998|8854|8854|1387200
1277092800000|2010-06-21 04:00:00|9072|9072|8886|8886|9112|9112|8855|8855|740900
1277179200000|2010-06-22 04:00:00|8926|8926|8559|8559|8926|8926|8551|8551|1071800
1277265600000|2010-06-23 04:00:00|8556|8556|8614|8614|8716|8716|8463|8463|713900
1277352000000|2010-06-24 04:00:00|8560|8560|8397|8397|8584|8584|8379|8379|1010600
1277438400000|2010-06-25 04:00:00|8442|8442|8652|8652|8691|8691|8419|8419|2186900
1277697600000|2010-06-28 04:00:00|8664|8664|8497|8497|8682|8682|8474|8474|648800
1277784000000|2010-06-29 04:00:00|8367|8367|8182|8182|8373|8373|8125|8125|1884600
1277870400000|2010-06-30 04:00:00|8182|8182|8075|8075|8347|8347|8049|8049|1410600
1277956800000|2010-07-01 04:00:00|8090|8090|8105|8105|8152|8152|7887|7887|1143900
1278043200000|2010-07-02 04:00:00|8110|8110|7908|7908|8211|8211|7870|7870|1044500
1278388800000|2010-07-06 04:00:00|8070|8070|7728|7728|8120|8120|7647|7647|1599800
1278475200000|2010-07-07 04:00:00|7728|7728|8124|8124|8133|8133|7728|7728|1545800
1278561600000|2010-07-08 04:00:00|8215|8215|8171|8171|8244|8244|8022|8022|941100
1278648000000|2010-07-09 04:00:00|8171|8171|8266|8266|8273|8273|8121|8121|718400
1278907200000|2010-07-12 04:00:00|8258|8258|8296|8296|8326|8326|8130|8130|690300
1278993600000|2010-07-13 04:00:00|8413|8413|8507|8507|8548|8548|8378|8378|1600100
1279080000000|2010-07-14 04:00:00|8442|8442|8457|8457|8547|8547|8376|8376|992800
1279166400000|2010-07-15 04:00:00|8442|8442|8489|8489|8508|8508|8273|8273|1063400
1279252800000|2010-07-16 04:00:00|8454|8454|8223|8223|8454|8454|8171|8171|1655500
1279512000000|2010-07-19 04:00:00|8259|8259|8336|8336|8370|8370|8129|8129|894400
1279598400000|2010-07-20 04:00:00|8201|8201|8438|8438|8455|8455|8169|8169|1260600
1279684800000|2010-07-21 04:00:00|8486|8486|8236|8236|8498|8498|8184|8184|1305500
1279771200000|2010-07-22 04:00:00|8372|8372|8633|8633|8689|8689|8356|8356|1464200
1279857600000|2010-07-23 04:00:00|8599|8599|8731|8731|8748|8748|8485|8485|1186000
1280116800000|2010-07-26 04:00:00|8842|8839|8909|8907|8917|8916|8777|8775|304300
1280203200000|2010-07-27 04:00:00|8908|8906|8926|8923|8998|8992|8781|8777|466000
1280289600000|2010-07-28 04:00:00|8922|8919|8923|8920|9036|9031|8835|8830|522900
1280376000000|2010-07-29 04:00:00|8924|8921|8819|8815|9036|9020|8761|8756|446500
1280462400000|2010-07-30 04:00:00|8818|8817|8927|8925|8959|8955|8695|8679|580000
1280721600000|2010-08-02 04:00:00|8929|8927|9372|9370|9380|9377|8920|8918|744800
1280808000000|2010-08-03 04:00:00|9371|9366|9322|9321|9372|9367|9243|9241|667300
1280894400000|2010-08-04 04:00:00|9323|9322|9444|9442|9449|9447|9260|9257|544300
1280980800000|2010-08-05 04:00:00|9443|9441|9313|9311|9445|9443|9295|9292|512600
1281067200000|2010-08-06 04:00:00|9220|9220|9284|9284|9303|9303|9156|9156|1175000
1281326400000|2010-08-09 04:00:00|9376|9375|9355|9354|9395|9393|9284|9280|409800
1281412800000|2010-08-10 04:00:00|9356|9353|9281|9279|9366|9364|9148|9144|519900
1281499200000|2010-08-11 04:00:00|9280|9278|9063|9061|9281|9279|8999|8997|597300
1281585600000|2010-08-12 04:00:00|9062|9060|8972|8969|9110|9108|8918|8916|491000
1281672000000|2010-08-13 04:00:00|8898|8898|8926|8926|9047|9047|8898|8898|854300
1281931200000|2010-08-16 04:00:00|8887|8870|8933|8932|9030|9024|8865|8855|322800
1282017600000|2010-08-17 04:00:00|8934|8933|9174|9172|9249|9246|8933|8932|529900
1282104000000|2010-08-18 04:00:00|9173|9173|9197|9195|9243|9240|9104|9100|436400
1282190400000|2010-08-19 04:00:00|9196|9194|8944|8942|9196|9195|8910|8906|549200
1282276800000|2010-08-20 04:00:00|8894|8894|8897|8897|8956|8956|8847|8847|1210200
1282536000000|2010-08-23 04:00:00|8970|8942|8812|8810|8977|8973|8810|8808|375800
1282622400000|2010-08-24 04:00:00|8811|8809|8824|8822|8896|8893|8666|8661|574800
1282708800000|2010-08-25 04:00:00|8825|8823|8958|8957|8988|8986|8746|8742|553300
1282795200000|2010-08-26 04:00:00|8957|8956|8920|8918|9045|9044|8850|8847|437900
1282881600000|2010-08-27 04:00:00|8990|8990|9052|9052|9061|9061|8789|8789|1399100
1283140800000|2010-08-30 04:00:00|8998|8985|8975|8973|9130|9122|8975|8972|371800
1283227200000|2010-08-31 04:00:00|8974|8974|9052|9051|9079|9077|8927|8878|490000
1283313600000|2010-09-01 04:00:00|9051|9049|9361|9360|9379|9377|9044|9043|710100
1283400000000|2010-09-02 04:00:00|9360|9359|9521|9520|9550|9546|9355|9354|581400
1283486400000|2010-09-03 04:00:00|9522|9521|9632|9631|9700|9698|9522|9521|612900
1283832000000|2010-09-07 04:00:00|9633|9630|9452|9450|9659|9657|9450|9448|533600
1283918400000|2010-09-08 04:00:00|9453|9451|9469|9468|9552|9547|9435|9432|362700
1284004800000|2010-09-09 04:00:00|9471|9470|9426|9425|9636|9606|9392|9391|381706
1284091200000|2010-09-10 04:00:00|9427|9426|9488|9487|9522|9510|9381|9376|284729
1284350400000|2010-09-13 04:00:00|9487|9486|9507|9505|9578|9576|9446|9440|489514
1284436800000|2010-09-14 04:00:00|9506|9504|9449|9448|9529|9521|9400|9397|455874
1284523200000|2010-09-15 04:00:00|9448|9447|9545|9544|9588|9586|9378|9371|463666
1284609600000|2010-09-16 04:00:00|9546|9543|9460|9459|9546|9544|9420|9418|387177
1284696000000|2010-09-17 04:00:00|9499|9498|9531|9530|9542|9540|9494|9491|125095
1284955200000|2010-09-20 04:00:00|9532|9531|9736|9735|9748|9747|9529|9528|393744
1285041600000|2010-09-21 04:00:00|9737|9736|9640|9639|9790|9786|9618|9614|411693
1285128000000|2010-09-22 04:00:00|9641|9638|9559|9558|9673|9664|9500|9494|291626
1285214400000|2010-09-23 04:00:00|9305|9303|9273|9272|9306|9304|9272|9271|179994
1285300800000|2010-09-24 04:00:00|9384|9384|9524|9524|9541|9541|9375|9375|1102273
1285560000000|2010-09-27 04:00:00|9526|9526|9384|9384|9526|9526|9363|9363|607933
1285646400000|2010-09-28 04:00:00|9406|9406|9387|9387|9409|9409|9236|9236|854273
1285732800000|2010-09-29 04:00:00|9362|9321|9295|9293|9373|9365|9274|9270|220694
1285819200000|2010-09-30 04:00:00|9297|9294|9266|9265|9478|9475|9233|9232|570477
1285905600000|2010-10-01 04:00:00|9354|9354|9359|9359|9367|9367|9215|9215|891958
1286164800000|2010-10-04 04:00:00|9356|9336|9435|9434|9444|9442|9341|9323|424507
1286251200000|2010-10-05 04:00:00|9434|9433|9567|9565|9595|9593|9434|9426|460379
1286337600000|2010-10-06 04:00:00|9568|9566|9534|9533|9572|9571|9473|9471|428580
1286424000000|2010-10-07 04:00:00|9535|9534|9553|9552|9636|9624|9511|9508|243331
1286510400000|2010-10-08 04:00:00|9552|9551|9561|9560|9626|9607|9483|9481|340706
1286769600000|2010-10-11 04:00:00|9560|9559|9563|9561|9630|9610|9535|9533|249334
1286856000000|2010-10-12 04:00:00|9562|9560|9653|9652|9702|9699|9495|9490|392231
1286942400000|2010-10-13 04:00:00|9652|9651|9712|9710|9810|9807|9634|9633|411386
1287028800000|2010-10-14 04:00:00|9713|9711|9681|9680|9782|9778|9617|9615|431406
1287115200000|2010-10-15 04:00:00|9792|9792|9748|9748|9792|9792|9676|9676|952927
1287374400000|2010-10-18 04:00:00|9768|9723|9809|9808|9833|9831|9698|9696|383601
1287460800000|2010-10-19 04:00:00|9808|9806|9614|9612|9819|9818|9590|9587|640599
1287547200000|2010-10-20 04:00:00|9613|9613|9817|9816|9899|9896|9611|9602|576973
1287633600000|2010-10-21 04:00:00|9818|9815|9790|9789|9948|9945|9738|9737|415663
1287720000000|2010-10-22 04:00:00|9789|9788|9753|9752|9874|9868|9727|9723|274833
1287979200000|2010-10-25 04:00:00|9754|9753|9796|9793|9863|9854|9750|9747|383270
1288065600000|2010-10-26 04:00:00|9795|9794|9714|9713|9796|9794|9646|9644|319612
1288152000000|2010-10-27 04:00:00|9715|9712|9681|9680|9733|9721|9599|9595|337580
1288238400000|2010-10-28 04:00:00|9682|9681|9643|9642|9774|9758|9529|9525|351229
1288324800000|2010-10-29 04:00:00|9637|9637|9602|9602|9698|9698|9602|9602|914417
1288584000000|2010-11-01 04:00:00|9651|9645|9855|9852|9901|9895|9651|9645|52007
1288670400000|2010-11-02 04:00:00|9937|9915|10063|10061|10073|10071|9937|9915|60537
1288756800000|2010-11-03 04:00:00|10080|10051|10090|10089|10127|10125|9990|9984|33352
1288843200000|2010-11-04 04:00:00|10200|10162|10375|10372|10395|10394|10150|10138|460125
1288929600000|2010-11-05 04:00:00|10425|10406|10575|10574|10595|10589|10336|10321|505403
1289192400000|2010-11-08 05:00:00|10625|10621|10621|10619|10651|10649|10511|10507|361051
1289278800000|2010-11-09 05:00:00|10630|10624|10132|10131|10670|10636|10048|10046|883556
1289365200000|2010-11-10 05:00:00|10159|10126|10311|10309|10314|10313|10135|10126|406324
1289451600000|2010-11-11 05:00:00|10263|10237|10149|10148|10303|10288|10092|10087|440242
1289538000000|2010-11-12 05:00:00|10033|10018|10046|10044|10124|10113|9948|9943|431272
1289797200000|2010-11-15 05:00:00|10134|10095|9969|9968|10184|10173|9967|9965|393119
1289883600000|2010-11-16 05:00:00|9939|9920|9621|9619|9983|9961|9552|9549|660915
1289970000000|2010-11-17 05:00:00|9657|9635|9692|9689|9733|9725|9607|9600|347415
1290056400000|2010-11-18 05:00:00|9834|9826|9792|9790|9888|9886|9764|9758|316351
1290142800000|2010-11-19 05:00:00|9777|9743|9824|9823|9837|9836|9664|9657|505728
1290402000000|2010-11-22 05:00:00|9787|9767|9858|9857|9906|9904|9784|9752|353409
1290488400000|2010-11-23 05:00:00|9746|9722|9763|9762|9782|9781|9704|9695|272547
1290574800000|2010-11-24 05:00:00|9861|9835|10021|10020|10033|10030|9840|9824|345114
1290747600000|2010-11-26 05:00:00|9948|9888|9885|9871|9948|9930|9812|9809|246885
1291006800000|2010-11-29 05:00:00|9862|9801|9870|9869|9891|9890|9721|9716|330768
1291093200000|2010-11-30 05:00:00|9745|9708|9857|9853|9970|9967|9727|9708|432710
1291179600000|2010-12-01 05:00:00|10036|9995|9979|9977|10043|9999|9873|9868|276772
1291266000000|2010-12-02 05:00:00|10021|9998|10189|10188|10204|10203|9990|9973|318079
1291352400000|2010-12-03 05:00:00|10148|10111|10209|10208|10229|10225|10101|10098|275046
1291611600000|2010-12-06 05:00:00|10219|10166|10189|10188|10221|10220|10063|10057|231619
1291698000000|2010-12-07 05:00:00|10299|10279|10153|10152|10321|10313|10138|10136|363502
1291784400000|2010-12-08 05:00:00|10221|10150|9977|9976|10221|10196|9905|9900|231078
1291870800000|2010-12-09 05:00:00|10081|10023|9846|9845|10082|10048|9838|9834|350805
1291957200000|2010-12-10 05:00:00|9887|9835|9887|9885|9961|9955|9860|9835|253511
1292216400000|2010-12-13 05:00:00|9951|9903|9891|9890|9961|9958|9871|9858|191313
1292302800000|2010-12-14 05:00:00|9865|9856|9770|9768|10031|10029|9756|9754|311149
1292389200000|2010-12-15 05:00:00|9740|9728|9535|9532|9745|9737|9522|9520|428868
1292475600000|2010-12-16 05:00:00|9567|9516|9470|9469|9595|9594|9431|9430|399104
1292562000000|2010-12-17 05:00:00|9481|9459|9542|9541|9569|9568|9447|9444|367680
1292821200000|2010-12-20 05:00:00|9570|9506|9688|9687|9707|9705|9544|9506|264344
1292907600000|2010-12-21 05:00:00|9762|9751|9859|9857|9877|9875|9676|9664|267398
1292994000000|2010-12-22 05:00:00|9863|9826|9860|9859|10000|9999|9826|9822|306205
1293080400000|2010-12-23 05:00:00|9873|9841|9781|9780|9884|9873|9774|9772|212833
1293426000000|2010-12-27 05:00:00|9773|9739|9946|9945|9953|9951|9739|9727|174988
1293512400000|2010-12-28 05:00:00|9997|9927|9893|9891|9997|9964|9881|9847|160525
1293598800000|2010-12-29 05:00:00|9975|9907|10023|10022|10039|10037|9876|9866|176930
1293685200000|2010-12-30 05:00:00|10033|10000|9965|9964|10040|10027|9956|9954|153286
1293771600000|2010-12-31 05:00:00|9973|9930|9956|9949|10030|10026|9928|9926|188703
1294030800000|2011-01-03 05:00:00|10046|10021|10091|10088|10106|10103|10011|10006|289386
1294117200000|2011-01-04 05:00:00|10122|10054|9798|9796|10122|10093|9749|9746|368976
1294203600000|2011-01-05 05:00:00|9796|9771|9828|9826|9882|9867|9777|9771|237289
1294290000000|2011-01-06 05:00:00|9850|9806|9535|9534|9880|9806|9529|9528|342115
1294376400000|2011-01-07 05:00:00|9635|9521|9692|9691|9718|9716|9590|9521|368543
1294635600000|2011-01-10 05:00:00|9684|9623|9756|9754|9857|9851|9663|9623|343300
1294722000000|2011-01-11 05:00:00|9854|9833|9754|9753|9899|9871|9734|9730|271066
1294808400000|2011-01-12 05:00:00|9877|9841|9766|9765|9880|9866|9718|9715|236138
1294894800000|2011-01-13 05:00:00|9782|9747|9813|9812|9830|9825|9706|9699|193899
1294981200000|2011-01-14 05:00:00|9815|9750|9894|9891|9896|9895|9759|9750|240582
1295326800000|2011-01-18 05:00:00|9900|9866|9977|9976|9979|9977|9815|9809|276056
1295413200000|2011-01-19 05:00:00|9996|9894|9876|9875|9999|9993|9821|9819|382298
1295499600000|2011-01-20 05:00:00|9891|9863|9881|9878|9993|9988|9856|9835|266402
1295586000000|2011-01-21 05:00:00|9942|9871|9951|9950|9954|9953|9859|9853|454592
1295845200000|2011-01-24 05:00:00|9999|9983|9974|9973|10005|10003|9873|9868|286410
1295931600000|2011-01-25 05:00:00|9975|9914|10057|10056|10065|10063|9910|9900|296341
1296018000000|2011-01-26 05:00:00|10073|10051|10066|10064|10124|10115|9969|9961|269991
1296104400000|2011-01-27 05:00:00|10127|10047|10135|10133|10156|10154|10005|9998|230073
1296190800000|2011-01-28 05:00:00|10162|10144|9992|9990|10218|10208|9961|9952|287916
1296450000000|2011-01-31 05:00:00|10084|10009|10147|10146|10167|10160|10045|10009|239092
1296536400000|2011-02-01 05:00:00|10243|10218|10243|10242|10271|10269|10079|10075|274864
1296622800000|2011-02-02 05:00:00|10234|10218|10282|10281|10353|10347|10195|10174|274571
1296709200000|2011-02-03 05:00:00|10287|10249|10474|10472|10493|10492|10277|10249|327501
1296795600000|2011-02-04 05:00:00|10496|10390|10339|10338|10500|10482|10296|10286|297800
1297054800000|2011-02-07 05:00:00|10375|10367|10501|10500|10510|10508|10375|10361|244532
1297141200000|2011-02-08 05:00:00|10529|10520|10626|10625|10635|10633|10491|10465|178549
1297227600000|2011-02-09 05:00:00|10602|10562|10627|10626|10695|10676|10568|10562|212087
1297314000000|2011-02-10 05:00:00|10536|10509|10642|10640|10684|10679|10511|10493|271206
1297400400000|2011-02-11 05:00:00|10644|10587|10716|10715|10746|10741|10585|10570|198406
1297659600000|2011-02-14 05:00:00|10775|10730|10702|10701|10775|10753|10605|10598|160258
1297746000000|2011-02-15 05:00:00|10653|10625|10687|10686|10785|10783|10615|10613|156377
1297832400000|2011-02-16 05:00:00|10750|10728|10780|10778|10840|10838|10718|10709|200735
1297918800000|2011-02-17 05:00:00|10763|10740|10809|10808|10830|10828|10741|10726|161305
1298005200000|2011-02-18 05:00:00|10837|10809|10795|10794|10846|10839|10718|10713|171230
1298350800000|2011-02-22 05:00:00|10711|10688|10793|10792|10862|10856|10690|10686|1710825
1298437200000|2011-02-23 05:00:00|10770|10762|10701|10699|10862|10850|10585|10582|2601559
1298523600000|2011-02-24 05:00:00|10681|10639|10558|10557|10696|10684|10429|10423|1960218
1298610000000|2011-02-25 05:00:00|10612|10581|10695|10694|10708|10705|10594|10565|1576418
1298869200000|2011-02-28 05:00:00|10767|10750|11011|11009|11027|11026|10759|10750|305892
1298955600000|2011-03-01 05:00:00|11050|11031|10703|10702|11066|11033|10700|10698|383165
1299042000000|2011-03-02 05:00:00|10760|10730|10545|10544|10800|10777|10531|10525|295429
1299128400000|2011-03-03 05:00:00|10691|10665|10732|10730|10757|10752|10667|10652|209803
1299214800000|2011-03-04 05:00:00|10723|10708|10664|10660|10778|10768|10589|10586|230812
1299474000000|2011-03-07 05:00:00|10739|10673|10599|10597|10756|10743|10531|10523|199560
1299560400000|2011-03-08 05:00:00|10640|10604|10717|10716|10791|10787|10636|10595|228969
1299646800000|2011-03-09 05:00:00|10711|10679|10653|10652|10779|10771|10608|10600|247152
1299733200000|2011-03-10 05:00:00|10570|10547|10538|10537|10636|10629|10523|10519|276446
1299819600000|2011-03-11 05:00:00|10573|10503|10678|10677|10704|10701|10518|10502|175645
1300075200000|2011-03-14 04:00:00|10607|10585|10565|10564|10673|10669|10537|10534|313403
1300161600000|2011-03-15 04:00:00|10393|10371|10489|10488|10587|10580|10308|10291|358935
1300248000000|2011-03-16 04:00:00|10484|10434|10295|10294|10511|10480|10225|10217|336251
1300334400000|2011-03-17 04:00:00|10429|10420|10324|10323|10466|10443|10236|10228|253330
1300420800000|2011-03-18 04:00:00|10439|10402|10386|10385|10508|10502|10351|10349|561560
1300680000000|2011-03-21 04:00:00|10491|10475|10533|10532|10614|10610|10486|10468|256737
1300766400000|2011-03-22 04:00:00|10590|10509|10493|10492|10590|10545|10436|10431|269174
1300852800000|2011-03-23 04:00:00|10498|10466|10291|10289|10517|10466|10271|10266|339620
1300939200000|2011-03-24 04:00:00|10348|10316|10374|10373|10406|10404|10241|10235|247788
1301025600000|2011-03-25 04:00:00|10410|10374|10455|10454|10505|10499|10344|10336|248025
1301284800000|2011-03-28 04:00:00|10482|10464|10519|10517|10573|10571|10482|10464|240386
1301371200000|2011-03-29 04:00:00|10573|10504|10591|10587|10605|10602|10387|10378|228092
1301457600000|2011-03-30 04:00:00|10632|10613|10663|10662|10682|10680|10581|10570|258451
1301544000000|2011-03-31 04:00:00|10661|10602|10713|10712|10778|10774|10642|10602|257280
1301630400000|2011-04-01 04:00:00|10769|10743|10705|10704|10807|10797|10665|10663|205917
1301889600000|2011-04-04 04:00:00|10786|10725|10695|10694|10792|10774|10671|10667|222387
1301976000000|2011-04-05 04:00:00|10693|10644|10719|10717|10786|10784|10669|10643|184759
1302062400000|2011-04-06 04:00:00|10745|10730|10728|10727|10749|10746|10665|10659|147302
1302148800000|2011-04-07 04:00:00|10764|10688|10630|10629|10764|10697|10461|10455|399385
1302235200000|2011-04-08 04:00:00|10712|10710|10569|10568|10721|10713|10518|10514|203410
1302494400000|2011-04-11 04:00:00|10587|10561|10572|10571|10662|10651|10515|10512|209640
1302580800000|2011-04-12 04:00:00|10539|10522|10479|10477|10585|10571|10455|10452|282577
1302667200000|2011-04-13 04:00:00|10524|10498|10508|10507|10581|10558|10488|10477|188953
1302753600000|2011-04-14 04:00:00|10500|10452|10740|10738|10778|10776|10459|10423|269745
1302840000000|2011-04-15 04:00:00|10784|10761|10868|10867|10917|10916|10747|10724|229546
1303099200000|2011-04-18 04:00:00|10780|10748|10807|10805|10838|10835|10738|10729|241069
1303185600000|2011-04-19 04:00:00|10842|10831|10833|10832|10882|10877|10753|10749|239711
1303272000000|2011-04-20 04:00:00|10925|10915|10957|10956|10962|10959|10815|10811|230206
1303358400000|2011-04-21 04:00:00|11000|10959|11051|11049|11065|11062|10911|10886|211289
1303704000000|2011-04-25 04:00:00|11065|11002|11177|11174|11237|11233|10983|10970|198088
1303790400000|2011-04-26 04:00:00|11208|11171|11197|11196|11261|11258|11121|11108|245440
1303876800000|2011-04-27 04:00:00|11267|11243|11340|11339|11375|11374|11189|11180|318306
1303963200000|2011-04-28 04:00:00|11366|11341|11499|11496|11576|11570|11347|11329|353681
1304049600000|2011-04-29 04:00:00|11570|11506|11447|11446|11570|11538|11304|11299|191116
1304308800000|2011-05-02 04:00:00|11545|11534|11563|11562|11609|11602|11431|11428|228876
1304395200000|2011-05-03 04:00:00|11616|11567|11598|11597|11724|11720|11444|11442|439502
1304481600000|2011-05-04 04:00:00|11613|11577|11560|11559|11642|11638|11525|11507|297438
1304568000000|2011-05-05 04:00:00|11483|11451|11519|11515|11613|11609|11462|11451|269031
1304654400000|2011-05-06 04:00:00|11633|11612|11494|11491|11633|11614|11439|11435|365116
1304913600000|2011-05-09 04:00:00|11510|11487|11572|11569|11622|11620|11464|11457|207984
1305000000000|2011-05-10 04:00:00|11630|11605|11739|11736|11746|11745|11595|11581|251582
1305086400000|2011-05-11 04:00:00|11725|11700|11673|11671|11749|11746|11665|11648|326510
1305172800000|2011-05-12 04:00:00|11617|11590|11693|11692|11702|11700|11543|11539|315010
1305259200000|2011-05-13 04:00:00|11653|11644|11529|11528|11680|11669|11524|11522|308074
1305518400000|2011-05-16 04:00:00|11534|11520|11587|11586|11679|11673|11511|11494|170826
1305604800000|2011-05-17 04:00:00|11577|11545|11549|11548|11593|11571|11465|11462|333761
1305691200000|2011-05-18 04:00:00|11566|11540|11665|11664|11671|11668|11477|11469|242731
1305777600000|2011-05-19 04:00:00|11733|11692|11622|11620|11733|11721|11558|11556|236493
1305864000000|2011-05-20 04:00:00|11597|11566|11442|11439|11639|11627|11440|11439|494067
1306123200000|2011-05-23 04:00:00|11331|11315|11301|11300|11385|11382|11267|11262|333534
1306209600000|2011-05-24 04:00:00|11334|11292|11401|11400|11480|11477|11330|11292|275609
1306296000000|2011-05-25 04:00:00|11381|11374|11451|11449|11500|11499|11306|11299|260950
1306382400000|2011-05-26 04:00:00|11432|11383|11568|11566|11609|11607|11379|11363|279911
1306468800000|2011-05-27 04:00:00|11626|11612|11622|11621|11650|11644|11531|11527|213980
1306814400000|2011-05-31 04:00:00|11736|11713|11810|11809|11811|11809|11663|11658|368575
1306900800000|2011-06-01 04:00:00|11792|11780|11529|11526|11792|11780|11491|11489|381825
1306987200000|2011-06-02 04:00:00|11537|11505|11445|11444|11630|11619|11443|11442|368085
1307073600000|2011-06-03 04:00:00|11341|11323|11536|11534|11613|11610|11337|11323|285527
1307332800000|2011-06-06 04:00:00|11531|11502|11394|11391|11566|11547|11391|11389|280618
1307419200000|2011-06-07 04:00:00|11466|11432|11504|11503|11636|11634|11403|11394|356314
1307505600000|2011-06-08 04:00:00|11475|11442|11492|11488|11581|11576|11452|11436|336318
1307592000000|2011-06-09 04:00:00|11524|11513|11362|11360|11544|11536|11319|11316|326570
1307678400000|2011-06-10 04:00:00|11297|11279|11092|11090|11359|11338|11075|11071|445723
1307937600000|2011-06-13 04:00:00|11090|11058|11160|11159|11240|11236|11072|11058|341577
1308024000000|2011-06-14 04:00:00|11278|11269|11342|11340|11353|11352|11204|11199|316118
1308110400000|2011-06-15 04:00:00|11257|11249|11143|11138|11286|11276|11032|11030|317721
1308196800000|2011-06-16 04:00:00|11170|11090|11256|11254|11295|11289|11087|11082|441423
1308283200000|2011-06-17 04:00:00|11391|11365|11400|11399|11425|11421|11287|11277|313971
1308542400000|2011-06-20 04:00:00|11351|11327|11501|11500|11545|11538|11339|11327|244649
1308628800000|2011-06-21 04:00:00|11583|11564|11496|11495|11583|11564|11424|11418|216095
1308715200000|2011-06-22 04:00:00|11447|11433|11429|11428|11565|11555|11415|11414|215323
1308801600000|2011-06-23 04:00:00|11207|11197|11201|11199|11269|11264|11033|11026|428946
1308888000000|2011-06-24 04:00:00|11239|11190|11244|11242|11302|11298|11151|11146|295659
1309147200000|2011-06-27 04:00:00|11283|11221|11379|11378|11399|11396|11240|11221|249699
1309233600000|2011-06-28 04:00:00|11432|11407|11404|11402|11446|11431|11313|11308|239706
1309320000000|2011-06-29 04:00:00|11457|11417|11573|11570|11597|11594|11416|11395|213038
1309406400000|2011-06-30 04:00:00|11595|11580|11626|11624|11658|11656|11494|11484|265759
1309492800000|2011-07-01 04:00:00|11615|11585|11854|11853|11869|11867|11604|11585|253603
1309752000000|2011-07-04 04:00:00|||||||||642327
1309838400000|2011-07-05 04:00:00|11860|11841|11927|11926|11951|11948|11794|11783|225766
1309924800000|2011-07-06 04:00:00|11917|11877|12025|12024|12039|12037|11846|11830|284422
1310011200000|2011-07-07 04:00:00|12097|12077|12161|12159|12173|12168|12048|12030|310347
1310097600000|2011-07-08 04:00:00|12058|12031|12120|12118|12136|12133|11957|11952|167426
1310356800000|2011-07-11 04:00:00|11986|11969|11914|11913|12023|12017|11894|11888|242051
1310443200000|2011-07-12 04:00:00|11883|11856|11930|11928|12092|12085|11883|11856|211600
1310529600000|2011-07-13 04:00:00|11984|11958|11825|11821|12014|12006|11817|11816|271889
1310616000000|2011-07-14 04:00:00|11868|11835|11755|11752|11904|11893|11719|11713|217151
1310702400000|2011-07-15 04:00:00|11784|11773|11881|11880|11883|11880|11714|11701|211997
1310961600000|2011-07-18 04:00:00|11870|11841|11788|11786|11880|11843|11678|11670|223218
1311048000000|2011-07-19 04:00:00|11845|11798|12023|12021|12041|12037|11820|11798|237038
1311134400000|2011-07-20 04:00:00|12074|12061|12054|12053|12085|12072|11981|11971|273020
1311220800000|2011-07-21 04:00:00|12100|12096|12125|12123|12199|12188|12063|12059|245589
1311307200000|2011-07-22 04:00:00|12140|12117|12181|12178|12207|12203|12070|12061|176688
1311566400000|2011-07-25 04:00:00|12064|12033|12051|12049|12117|12115|11989|11975|217366
1311652800000|2011-07-26 04:00:00|12092|12057|12247|12246|12343|12339|12044|12023|224340
1311739200000|2011-07-27 04:00:00|12222|12200|11925|11923|12234|12211|11907|11904|272628
1311825600000|2011-07-28 04:00:00|11959|11936|12065|12064|12179|12169|11842|11826|235646
1311912000000|2011-07-29 04:00:00|11944|11907|12050|12048|12068|12065|11821|11811|264336
1312171200000|2011-08-01 04:00:00|12230|12224|11986|11983|12235|12224|11871|11865|375081
1312257600000|2011-08-02 04:00:00|11881|11852|11588|11587|11966|11951|11580|11578|371733
1312344000000|2011-08-03 04:00:00|11617|11572|11544|11541|11617|11574|11234|11226|293779
1312430400000|2011-08-04 04:00:00|11417|11402|11082|11081|11444|11429|11069|11067|555270
1312516800000|2011-08-05 04:00:00|11209|11199|10878|10877|11209|11199|10701|10687|621912
1312776000000|2011-08-08 04:00:00|10544|10525|9973|9972|10747|10730|9964|9962|618841
1312862400000|2011-08-09 04:00:00|10099|10057|11080|11078|11080|11079|10018|9985|775574
1312948800000|2011-08-10 04:00:00|10822|10809|10788|10781|11310|11297|10695|10675|692806
1313035200000|2011-08-11 04:00:00|10836|10815|11431|11430|11661|11655|10836|10815|603987
1313121600000|2011-08-12 04:00:00|11545|11508|11426|11425|11705|11662|11343|11328|298534
1313380800000|2011-08-15 04:00:00|11466|11451|11602|11600|11611|11609|11408|11375|316280
1313467200000|2011-08-16 04:00:00|11426|11410|11726|11725|11781|11777|11337|11299|456075
1313553600000|2011-08-17 04:00:00|11842|11778|11750|11749|11890|11881|11675|11661|346159
1313640000000|2011-08-18 04:00:00|11384|11370|11276|11275|11518|11505|11140|11136|610903
1313726400000|2011-08-19 04:00:00|11181|11166|11026|11025|11387|11374|11003|11002|398570
1313985600000|2011-08-22 04:00:00|11200|11177|11046|11044|11247|11234|10934|10923|335996
1314072000000|2011-08-23 04:00:00|11084|11003|11366|11365|11370|11369|11011|10994|297208
1314158400000|2011-08-24 04:00:00|11340|11299|11544|11543|11597|11589|11241|11234|356463
1314244800000|2011-08-25 04:00:00|11626|11599|11337|11336|11781|11761|11211|11202|354874
1314331200000|2011-08-26 04:00:00|11280|11241|11516|11515|11525|11524|11007|10988|450809
1314590400000|2011-08-29 04:00:00|11700|11655|11720|11719|11731|11730|11504|11501|305745
1314676800000|2011-08-30 04:00:00|11723|11675|11632|11631|11723|11706|11486|11476|281668
1314763200000|2011-08-31 04:00:00|11697|11658|11754|11753|11800|11790|11581|11568|376897
1314849600000|2011-09-01 04:00:00|11823|11680|11746|11744|11899|11890|11680|11669|374498
1314936000000|2011-09-02 04:00:00|11460|11441|11459|11456|11657|11644|11446|11416|369718
1315281600000|2011-09-06 04:00:00|11212|11183|11621|11620|11696|11693|11166|11152|480489
1315368000000|2011-09-07 04:00:00|11824|11804|11937|11936|11947|11945|11636|11617|505617
1315454400000|2011-09-08 04:00:00|11926|11887|11878|11876|12000|11991|11781|11760|261087
1315540800000|2011-09-09 04:00:00|11773|11703|11579|11574|11832|11811|11427|11421|411039
1315800000000|2011-09-12 04:00:00|11432|11387|11608|11607|11621|11610|11331|11325|419889
1315886400000|2011-09-13 04:00:00|11655|11581|11628|11625|11665|11657|11438|11414|381226
1315972800000|2011-09-14 04:00:00|11696|11649|11650|11649|11733|11728|11449|11439|337038
1316059200000|2011-09-15 04:00:00|11774|11738|11908|11907|11912|11908|11676|11655|355797
1316145600000|2011-09-16 04:00:00|11970|11949|12068|12067|12076|12074|11759|11751|293458
1316404800000|2011-09-19 04:00:00|11899|11859|11888|11887|12006|11997|11798|11794|427114
1316491200000|2011-09-20 04:00:00|11990|11947|11958|11957|12121|12114|11849|11840|322836
1316577600000|2011-09-21 04:00:00|12021|11950|11252|11250|12021|12002|11205|11200|568401
1316664000000|2011-09-22 04:00:00|10977|10950|11089|11086|11285|11275|10929|10926|651649
1316750400000|2011-09-23 04:00:00|11027|10969|11267|11265|11344|11334|10906|10893|366159
1317009600000|2011-09-26 04:00:00|11338|11330|11352|11350|11367|11366|11121|11113|332023
1317096000000|2011-09-27 04:00:00|11587|11574|11356|11355|11598|11581|11289|11285|327121
1317182400000|2011-09-28 04:00:00|11412|11394|11134|11133|11463|11451|11111|11107|327050
1317268800000|2011-09-29 04:00:00|11316|11303|11258|11257|11350|11342|11106|11096|322432
1317355200000|2011-09-30 04:00:00|11162|11141|10999|10998|11322|11289|10996|10994|436411
1317614400000|2011-10-03 04:00:00|10940|10900|10657|10656|11221|11212|10651|10650|762809
1317700800000|2011-10-04 04:00:00|10504|10488|11098|11097|11110|11108|10358|10346|802096
1317787200000|2011-10-05 04:00:00|11067|11031|10938|10934|11067|11038|10619|10614|478182
1317873600000|2011-10-06 04:00:00|10939|10883|11259|11255|11272|11271|10748|10733|358716
1317960000000|2011-10-07 04:00:00|11295|11261|10962|10957|11331|11319|10942|10940|405633
1318219200000|2011-10-10 04:00:00|11199|11179|11458|11457|11466|11463|11153|11143|348579
1318305600000|2011-10-11 04:00:00|11338|11313|11282|11281|11453|11447|11208|11201|312955
1318392000000|2011-10-12 04:00:00|11387|11341|11510|11508|11648|11639|11292|11269|345547
1318478400000|2011-10-13 04:00:00|11398|11377|11326|11325|11437|11431|11190|11173|263392
1318564800000|2011-10-14 04:00:00|11459|11446|11582|11581|11622|11618|11410|11392|243521
1318824000000|2011-10-17 04:00:00|11562|11515|11305|11304|11563|11537|11278|11272|347373
1318910400000|2011-10-18 04:00:00|11348|11305|11719|11716|11767|11760|11314|11285|376974
1318996800000|2011-10-19 04:00:00|11703|11675|11564|11563|11779|11766|11516|11510|320079
1319083200000|2011-10-20 04:00:00|11613|11568|11676|11674|11694|11690|11390|11379|280135
1319169600000|2011-10-21 04:00:00|11848|11820|12061|12058|12072|12070|11736|11719|377204
1319428800000|2011-10-24 04:00:00|12085|12037|12289|12288|12326|12319|11978|11969|342056
1319515200000|2011-10-25 04:00:00|12272|12201|12124|12119|12327|12308|12084|12081|276776
1319601600000|2011-10-26 04:00:00|12289|12245|12365|12362|12427|12417|12155|12138|269721
1319688000000|2011-10-27 04:00:00|12780|12772|12912|12910|13014|13008|12560|12546|325864
1319774400000|2011-10-28 04:00:00|12726|12702|12938|12934|12945|12941|12726|12702|230737
1320033600000|2011-10-31 04:00:00|12800|12761|12836|12828|12985|12976|12754|12729|310814
1320120000000|2011-11-01 04:00:00|12570|12541|12550|12544|12939|12927|12514|12512|478814
1320206400000|2011-11-02 04:00:00|12775|12760|12771|12768|12851|12845|12493|12482|358899
1320292800000|2011-11-03 04:00:00|12846|12830|12940|12939|12992|12984|12590|12582|361745
1320379200000|2011-11-04 04:00:00|12818|12754|12885|12884|12921|12913|12594|12588|243567
1320642000000|2011-11-07 05:00:00|12949|12850|12975|12974|13073|13041|12764|12750|202895
1320728400000|2011-11-08 05:00:00|13050|13025|13080|13077|13124|13118|12743|12734|297098
1320814800000|2011-11-09 05:00:00|12850|12821|12525|12522|12859|12843|12489|12484|373676
1320901200000|2011-11-10 05:00:00|12693|12672|12577|12576|12708|12694|12465|12456|244805
1320987600000|2011-11-11 05:00:00|12727|12688|12794|12793|12826|12821|12635|12614|280068
1321246800000|2011-11-14 05:00:00|12627|12603|12501|12500|12709|12703|12422|12416|202209
1321333200000|2011-11-15 05:00:00|12481|12452|12628|12625|12735|12728|12452|12446|239493
1321419600000|2011-11-16 05:00:00|12508|12481|12395|12391|12640|12628|12376|12373|248951
1321506000000|2011-11-17 05:00:00|12358|12338|12206|12205|12419|12408|12145|12135|285943
1321592400000|2011-11-18 05:00:00|12323|12303|12325|12323|12352|12344|12155|12140|216620
1321851600000|2011-11-21 05:00:00|12104|12079|11951|11950|12122|12111|11909|11903|225313
1321938000000|2011-11-22 05:00:00|11931|11889|11916|11915|12020|12004|11800|11789|187249
1322024400000|2011-11-23 05:00:00|11805|11759|11583|11581|11817|11792|11572|11570|267972
1322197200000|2011-11-25 05:00:00|11570|11521|11662|11658|11857|11852|11536|11502|104490
1322456400000|2011-11-28 05:00:00|11959|11948|11857|11856|11977|11956|11745|11738|260672
1322542800000|2011-11-29 05:00:00|11913|11902|11920|11918|11953|11948|11831|11817|212754
1322629200000|2011-11-30 05:00:00|12298|12283|12438|12436|12459|12457|12133|12123|472656
1322715600000|2011-12-01 05:00:00|12392|12360|12308|12301|12418|12411|12210|12202|110657
1322802000000|2011-12-02 05:00:00|12439|12383|12278|12277|12500|12497|12274|12269|194763
1323061200000|2011-12-05 05:00:00|12441|12416|12297|12286|12448|12426|12219|12211|256644
1323147600000|2011-12-06 05:00:00|12323|12266|12281|12279|12337|12326|12198|12185|181199
1323234000000|2011-12-07 05:00:00|12226|12170|12428|12426|12470|12468|12154|12147|235219
1323320400000|2011-12-08 05:00:00|12342|12329|12149|12148|12348|12340|12112|12108|237739
1323406800000|2011-12-09 05:00:00|12222|12199|12431|12427|12509|12504|12215|12188|271786
1323666000000|2011-12-12 05:00:00|12315|12311|12172|12169|12328|12311|12072|12068|256732
1323752400000|2011-12-13 05:00:00|12281|12219|12041|12040|12326|12312|11972|11966|242984
1323838800000|2011-12-14 05:00:00|12056|11973|12051|12050|12203|12195|11979|11963|309679
1323925200000|2011-12-15 05:00:00|12197|12119|12232|12230|12330|12320|12118|12096|230947
1324011600000|2011-12-16 05:00:00|12349|12309|12342|12340|12498|12486|12265|12260|257579
1324270800000|2011-12-19 05:00:00|12371|12357|12331|12328|12497|12491|12308|12301|217480
1324357200000|2011-12-20 05:00:00|12526|12513|12731|12729|12758|12756|12512|12500|345659
1324443600000|2011-12-21 05:00:00|12700|12680|12765|12764|12788|12784|12587|12576|249053
1324530000000|2011-12-22 05:00:00|12833|12776|12914|12911|12952|12949|12796|12769|290017
1324616400000|2011-12-23 05:00:00|12940|12932|13032|13028|13032|13028|12893|12883|142857
1324962000000|2011-12-27 05:00:00|13050|12997|13108|13107|13195|13185|12978|12941|167108
1325048400000|2011-12-28 05:00:00|13175|13122|12909|12908|13175|13122|12899|12894|212560
1325134800000|2011-12-29 05:00:00|12961|12911|12979|12978|13055|13048|12903|12875|224707
1325221200000|2011-12-30 05:00:00|13050|13020|12897|12894|13073|13068|12895|12894|164221
1325566800000|2012-01-03 05:00:00|13150|13132|12938|12937|13234|13228|12775|12769|315181
1325653200000|2012-01-04 05:00:00|12885|12829|12718|12717|12926|12907|12698|12695|248297
1325739600000|2012-01-05 05:00:00|12707|12657|12777|12775|12917|12906|12661|12630|293142
1325826000000|2012-01-06 05:00:00|12817|12740|12682|12679|12837|12819|12669|12666|262474
1326085200000|2012-01-09 05:00:00|12673|12643|12672|12671|12759|12751|12628|12623|164336
1326171600000|2012-01-10 05:00:00|12785|12755|12751|12748|12857|12850|12733|12732|190457
1326258000000|2012-01-11 05:00:00|12706|12650|12804|12803|12829|12827|12682|12647|197235
1326344400000|2012-01-12 05:00:00|12860|12814|12698|12697|12874|12840|12597|12592|193705
1326430800000|2012-01-13 05:00:00|12663|12625|12691|12690|12692|12691|12554|12551|203550
1326776400000|2012-01-17 05:00:00|12712|12692|12815|12814|12903|12899|12712|12666|188920
1326862800000|2012-01-18 05:00:00|12849|12791|12848|12844|12925|12923|12797|12791|227688
1326949200000|2012-01-19 05:00:00|12888|12834|13131|13130|13154|13152|12834|12829|304142
1327035600000|2012-01-20 05:00:00|13127|13099|13164|13163|13192|13185|13058|13037|252211
1327294800000|2012-01-23 05:00:00|13189|13151|13157|13155|13267|13259|13085|13082|160326
1327381200000|2012-01-24 05:00:00|13165|13077|13374|13373|13375|13373|13124|13077|258576
1327467600000|2012-01-25 05:00:00|13341|13294|13578|13577|13586|13585|13291|13278|252879
1327554000000|2012-01-26 05:00:00|13640|13602|13664|13661|13730|13724|13548|13542|215224
1327640400000|2012-01-27 05:00:00|13645|13589|13668|13666|13705|13701|13538|13532|183962
1327899600000|2012-01-30 05:00:00|13549|13516|13548|13547|13609|13601|13464|13459|183347
1327986000000|2012-01-31 05:00:00|13616|13596|13580|13578|13645|13616|13471|13470|196541
1328072400000|2012-02-01 05:00:00|13698|13665|13647|13646|13742|13730|13559|13556|183312
1328158800000|2012-02-02 05:00:00|13745|13601|13743|13742|13772|13770|13574|13560|218349
1328245200000|2012-02-03 05:00:00|13797|13608|13868|13867|13984|13930|13712|13565|190415
1328504400000|2012-02-06 05:00:00|13854|13774|13745|13743|13855|13843|13663|13659|190906
1328590800000|2012-02-07 05:00:00|13768|13704|13746|13744|13791|13784|13692|13679|177579
1328677200000|2012-02-08 05:00:00|13751|13700|13763|13759|13823|13808|13621|13616|178149
1328763600000|2012-02-09 05:00:00|13757|13729|13791|13790|13833|13825|13575|13566|168144
1328850000000|2012-02-10 05:00:00|13684|13675|13682|13681|13753|13738|13573|13570|225549
1329109200000|2012-02-13 05:00:00|13746|13721|13690|13689|13766|13729|13615|13611|138263
1329195600000|2012-02-14 05:00:00|13654|13621|13587|13586|13663|13639|13499|13492|140821
1329282000000|2012-02-15 05:00:00|13638|13622|13600|13599|13705|13702|13544|13539|161947
1329368400000|2012-02-16 05:00:00|13610|13584|13793|13788|13822|13817|13604|13573|224100
1329454800000|2012-02-17 05:00:00|13855|13807|13779|13776|13855|13820|13694|13682|156583
1329800400000|2012-02-21 05:00:00|13832|13780|13581|13580|13832|13790|13483|13479|183764
1329886800000|2012-02-22 05:00:00|13579|13541|13493|13490|13635|13616|13444|13440|144906
1329973200000|2012-02-23 05:00:00|13540|13484|13575|13572|13580|13577|13436|13431|132757
1330059600000|2012-02-24 05:00:00|13639|13573|13663|13659|13737|13733|13514|13491|119589
1330318800000|2012-02-27 05:00:00|13610|13534|13680|13678|13728|13721|13484|13455|152136
1330405200000|2012-02-28 05:00:00|13760|13664|13629|13628|13784|13750|13585|13579|158378
1330491600000|2012-02-29 05:00:00|13684|13644|13553|13549|13785|13771|13522|13520|143819
1330578000000|2012-03-01 05:00:00|13599|13533|13641|13640|13656|13654|13522|13511|166641
1330664400000|2012-03-02 05:00:00|13674|13667|13720|13719|13756|13752|13642|13634|148974
1330923600000|2012-03-05 05:00:00|13728|13649|13838|13837|13850|13844|13657|13649|166342
1331010000000|2012-03-06 05:00:00|13750|13729|13678|13675|13824|13813|13662|13659|194607
1331096400000|2012-03-07 05:00:00|13727|13709|13821|13819|13834|13832|13614|13606|140255
1331182800000|2012-03-08 05:00:00|13800|13797|13823|13822|13831|13828|13524|13522|378677
1331269200000|2012-03-09 05:00:00|13707|13701|13659|13656|13725|13721|13640|13637|638754
1331524800000|2012-03-12 04:00:00|13699|13658|13926|13924|13997|13996|13680|13651|522540
1331611200000|2012-03-13 04:00:00|14000|13993|14098|14095|14167|14162|13932|13931|421051
1331697600000|2012-03-14 04:00:00|14128|14106|14119|14118|14190|14174|14006|13997|250292
1331784000000|2012-03-15 04:00:00|14165|14112|14121|14120|14189|14183|14062|14059|250070
1331870400000|2012-03-16 04:00:00|14132|14121|14187|14186|14215|14200|14097|14091|354821
1332129600000|2012-03-19 04:00:00|14215|14143|14358|14356|14403|14397|14142|14129|245609
1332216000000|2012-03-20 04:00:00|14305|14276|14350|14349|14405|14397|14245|14238|216372
1332302400000|2012-03-21 04:00:00|14405|14357|14429|14428|14489|14487|14320|14304|192469
1332388800000|2012-03-22 04:00:00|14320|14306|14284|14281|14325|14315|14172|14165|281241
1332475200000|2012-03-23 04:00:00|14317|14265|14365|14364|14440|14431|14233|14227|198456
1332734400000|2012-03-26 04:00:00|14490|14481|14454|14452|14504|14487|14350|14348|223575
1332820800000|2012-03-27 04:00:00|14490|14451|14463|14462|14605|14599|14415|14401|171606
1332907200000|2012-03-28 04:00:00|14440|14383|14421|14420|14516|14507|14236|14231|214258
1332993600000|2012-03-29 04:00:00|14385|14343|14469|14466|14492|14489|14292|14279|230635
1333080000000|2012-03-30 04:00:00|14567|14497|14568|14566|14637|14630|14458|14440|198525
1333339200000|2012-04-02 04:00:00|14603|14550|14698|14696|14710|14705|14537|14528|209608
1333425600000|2012-04-03 04:00:00|14689|14629|14664|14662|14715|14701|14584|14578|160746
1333512000000|2012-04-04 04:00:00|14566|14521|14568|14567|14643|14636|14440|14436|236294
1333598400000|2012-04-05 04:00:00|14549|14507|14573|14571|14644|14636|14488|14462|248065
1333944000000|2012-04-09 04:00:00|14407|14382|14474|14471|14561|14555|14308|14304|206873
1334030400000|2012-04-10 04:00:00|14511|14466|14179|14177|14558|14542|14158|14154|233569
1334116800000|2012-04-11 04:00:00|14349|14301|14336|14335|14370|14364|14229|14200|198544
1334203200000|2012-04-12 04:00:00|14394|14325|14573|14572|14575|14572|14280|14265|168439
1334289600000|2012-04-13 04:00:00|14534|14500|14480|14478|14588|14584|14454|14441|181595
1334548800000|2012-04-16 04:00:00|14595|14553|14844|14843|14850|14849|14570|14544|360274
1334635200000|2012-04-17 04:00:00|14903|14895|14952|14950|15007|15005|14770|14761|218299
1334721600000|2012-04-18 04:00:00|14895|14865|14902|14901|14986|14982|14856|14849|222027
1334808000000|2012-04-19 04:00:00|14943|14905|14802|14799|14953|14940|14734|14726|178981
1334894400000|2012-04-20 04:00:00|14876|14853|15005|15004|15080|15074|14869|14842|247247
1335153600000|2012-04-23 04:00:00|14918|14896|14858|14857|14951|14946|14712|14709|241580
1335240000000|2012-04-24 04:00:00|14900|14850|15086|15083|15093|15089|14873|14850|243035
1335326400000|2012-04-25 04:00:00|15200|15188|15268|15266|15272|15267|15116|15097|254107
1335412800000|2012-04-26 04:00:00|15310|15207|15224|15223|15317|15289|15163|15150|223894
1335499200000|2012-04-27 04:00:00|15450|15415|15543|15541|15594|15587|15365|15350|221784
1335758400000|2012-04-30 04:00:00|15582|15537|15556|15554|15596|15565|15395|15390|167764
1335844800000|2012-05-01 04:00:00|15560|15509|15758|15754|15865|15855|15551|15492|208375
1335931200000|2012-05-02 04:00:00|15696|15683|15700|15699|15771|15764|15565|15553|175099
1336017600000|2012-05-03 04:00:00|15723|15688|15550|15549|15754|15738|15549|15546|227897
1336104000000|2012-05-04 04:00:00|15508|15452|15421|15419|15541|15523|15358|15352|208269
1336363200000|2012-05-07 04:00:00|15383|15328|15507|15505|15563|15556|15332|15300|177467
1336449600000|2012-05-08 04:00:00|15445|15400|15539|15538|15559|15557|15391|15383|190765
1336536000000|2012-05-09 04:00:00|15419|15402|15477|15476|15649|15640|15396|15384|187872
1336622400000|2012-05-10 04:00:00|15603|15575|15494|15493|15612|15589|15434|15429|152415
1336708800000|2012-05-11 04:00:00|15483|15443|15608|15605|15645|15634|15392|15380|159678
1336968000000|2012-05-14 04:00:00|15500|15478|15452|15451|15701|15696|15451|15448|219424
1337054400000|2012-05-15 04:00:00|15383|15362|15317|15316|15424|15417|15234|15224|214945
1337140800000|2012-05-16 04:00:00|15427|15401|15037|15035|15427|15414|15003|15001|337621
1337227200000|2012-05-17 04:00:00|15076|15014|14632|14631|15076|15040|14631|14630|290758
1337313600000|2012-05-18 04:00:00|14667|14633|14438|14436|14772|14765|14396|14390|296591
1337572800000|2012-05-21 04:00:00|14498|14445|14752|14749|14775|14769|14483|14445|207706
1337659200000|2012-05-22 04:00:00|14779|14775|14779|14778|14890|14883|14705|14698|173240
1337745600000|2012-05-23 04:00:00|14741|14699|14788|14785|14813|14806|14499|14487|191474
1337832000000|2012-05-24 04:00:00|14836|14808|14903|14901|14930|14908|14695|14685|148824
1337918400000|2012-05-25 04:00:00|14905|14866|14812|14810|14978|14969|14759|14753|156469
1338264000000|2012-05-29 04:00:00|14875|14851|15014|15013|15034|15033|14849|14837|211808
1338350400000|2012-05-30 04:00:00|14893|14855|14622|14620|14910|14896|14615|14614|273742
1338436800000|2012-05-31 04:00:00|14626|14601|14761|14759|14894|14885|14465|14461|253845
1338523200000|2012-06-01 04:00:00|14458|14440|14351|14349|14653|14628|14321|14317|298722
1338782400000|2012-06-04 04:00:00|14439|14339|14329|14328|14448|14418|14217|14208|222765
1338868800000|2012-06-05 04:00:00|14295|14234|14612|14611|14668|14663|14252|14230|200653
1338955200000|2012-06-06 04:00:00|14750|14717|14913|14909|14915|14912|14605|14599|221025
1339041600000|2012-06-07 04:00:00|15021|15011|14877|14876|15041|15025|14839|14829|165422
1339128000000|2012-06-08 04:00:00|14900|14853|15061|15060|15061|15060|14855|14841|179653
1339387200000|2012-06-11 04:00:00|15157|15102|14773|14772|15157|15143|14751|14749|256491
1339473600000|2012-06-12 04:00:00|14868|14797|14899|14896|14901|14896|14646|14638|200031
1339560000000|2012-06-13 04:00:00|14819|14754|14737|14733|14940|14933|14681|14675|240773
1339646400000|2012-06-14 04:00:00|14803|14722|14818|14815|14900|14893|14719|14706|292272
1339732800000|2012-06-15 04:00:00|14942|14925|14919|14915|14942|14938|14749|14739|238101
1339992000000|2012-06-18 04:00:00|14890|14826|14937|14935|15051|15042|14818|14804|235403
1340078400000|2012-06-19 04:00:00|14997|14977|15123|15122|15192|15186|14948|14928|270235
1340164800000|2012-06-20 04:00:00|15158|15126|15227|15223|15294|15277|15097|15089|259856
1340251200000|2012-06-21 04:00:00|15297|15250|14949|14946|15297|15252|14918|14913|198815
1340337600000|2012-06-22 04:00:00|15074|15050|15026|15025|15074|15062|14892|14884|175427
1340596800000|2012-06-25 04:00:00|14872|14849|14993|14992|15055|15053|14860|14840|143051
1340683200000|2012-06-26 04:00:00|15042|14960|15054|15052|15163|15154|14981|14960|210579
1340769600000|2012-06-27 04:00:00|15100|15063|15099|15097|15159|15142|14990|14983|151145
1340856000000|2012-06-28 04:00:00|15052|14993|15172|15170|15196|15192|14951|14947|153876
1340942400000|2012-06-29 04:00:00|15480|15460|15566|15563|15572|15569|15373|15356|218986
1341201600000|2012-07-02 04:00:00|15666|15641|15802|15799|15803|15801|15585|15574|225494
1341288000000|2012-07-03 04:00:00|15893|15780|15854|15851|16000|15933|15781|15775|268566
1341460800000|2012-07-05 04:00:00|15852|15803|15692|15688|15852|15819|15639|15633|294355
1341547200000|2012-07-06 04:00:00|15565|15540|15739|15738|15780|15777|15559|15540|656914
1341806400000|2012-07-09 04:00:00|15798|15641|15857|15856|15884|15880|15687|15641|880410
1341892800000|2012-07-10 04:00:00|16022|15857|15678|15673|16022|15944|15600|15598|734763
1341979200000|2012-07-11 04:00:00|15691|15641|15708|15706|15737|15734|15562|15555|887030
1342065600000|2012-07-12 04:00:00|15660|15593|15696|15695|15788|15784|15539|15533|872781
1342152000000|2012-07-13 04:00:00|15773|15626|15857|15841|15871|15869|15666|15626|793488
1342411200000|2012-07-16 04:00:00|15969|15815|15854|15853|15969|15963|15834|15806|990980
1342497600000|2012-07-17 04:00:00|15969|15912|15983|15982|16048|16046|15766|15758|1258373
1342584000000|2012-07-18 04:00:00|15960|15896|15938|15929|16032|16029|15872|15852|727118
1342670400000|2012-07-19 04:00:00|15962|15886|15820|15817|15990|15965|15709|15708|1010812
1342756800000|2012-07-20 04:00:00|15749|15617|15705|15703|15840|15836|15632|15617|1242650
1343016000000|2012-07-23 04:00:00|15625|15569|15633|15592|15697|15651|15474|15470|1029376
1343102400000|2012-07-24 04:00:00|15759|15588|15756|15751|16074|16072|15625|15588|1298751
1343188800000|2012-07-25 04:00:00|16013|15755|15640|15638|16062|15871|15589|15586|1112177
1343275200000|2012-07-26 04:00:00|15851|15733|15905|15904|16000|15997|15825|15677|863981
1343361600000|2012-07-27 04:00:00|16031|15968|16108|16044|16250|16244|15974|15965|1063210
1343620800000|2012-07-30 04:00:00|16101|15995|16112|16111|16172|16166|16018|15987|651230
1343707200000|2012-07-31 04:00:00|16216|16029|16052|16049|16216|16136|15993|15988|696759
1343793600000|2012-08-01 04:00:00|16169|16110|16112|16109|16269|16265|16105|16095|1132592
1343880000000|2012-08-02 04:00:00|16142|15963|16141|16139|16157|16156|15881|15878|679259
1344225600000|2012-08-06 04:00:00|16370|16289|16177|16173|16375|16369|16164|16162|756031
1344312000000|2012-08-07 04:00:00|16232|16180|15936|15934|16232|16218|15905|15902|1118411
1344398400000|2012-08-08 04:00:00|16034|15832|15853|15852|16034|15907|15776|15763|758277
1344484800000|2012-08-09 04:00:00|15892|15648|15702|15699|15892|15866|15664|15648|1073445
1344571200000|2012-08-10 04:00:00|15699|15590|15774|15772|15807|15804|15678|15590|552079
1344830400000|2012-08-13 04:00:00|15751|15704|15718|15717|15782|15776|15674|15672|624263
1344916800000|2012-08-14 04:00:00|15776|15692|15761|15759|15815|15812|15724|15692|751790
1345003200000|2012-08-15 04:00:00|15816|15601|15759|15758|15828|15825|15686|15601|719131
1345089600000|2012-08-16 04:00:00|15784|15691|15980|15978|16035|16032|15657|15651|1312154
1345176000000|2012-08-17 04:00:00|16027|15929|15985|15982|16027|15995|15900|15896|874584
1345435200000|2012-08-20 04:00:00|16060|15940|15906|15904|16060|15982|15790|15785|952983
1345521600000|2012-08-21 04:00:00|15957|15873|15854|15851|15977|15966|15847|15844|677023
1345608000000|2012-08-22 04:00:00|15873|15801|15873|15870|15921|15914|15715|15712|821670
1345694400000|2012-08-23 04:00:00|15930|15796|15654|15649|15930|15907|15638|15637|1362737
1345780800000|2012-08-24 04:00:00|15882|15461|15709|15705|15882|15737|15608|15461|1273587
1346040000000|2012-08-27 04:00:00|15788|15713|15874|15873|15919|15916|15716|15712|985342
1346126400000|2012-08-28 04:00:00|15818|15782|15865|15864|15882|15879|15748|15743|786378
1346212800000|2012-08-29 04:00:00|16009|15745|15776|15773|16009|15892|15758|15745|974152
1346299200000|2012-08-30 04:00:00|15816|15722|15749|15745|15816|15770|15679|15678|743080
1346385600000|2012-08-31 04:00:00|15818|15750|15865|15862|15880|15879|15654|15650|1155056
1346731200000|2012-09-04 04:00:00|15893|15855|15882|15880|15905|15894|15727|15723|1018735
1346817600000|2012-09-05 04:00:00|15964|15892|15795|15790|15964|15912|15701|15700|1121264
1346904000000|2012-09-06 04:00:00|16089|15823|15896|15893|16089|15963|15849|15823|889454
1346990400000|2012-09-07 04:00:00|15979|15666|15905|15901|15979|15964|15871|15666|739833
1347249600000|2012-09-10 04:00:00|15898|15860|15625|15624|15898|15872|15605|15601|1212251
1347336000000|2012-09-11 04:00:00|15703|15601|15774|15773|15785|15783|15561|15560|994165
1347422400000|2012-09-12 04:00:00|15869|15763|15865|15863|15892|15887|15712|15707|851606
1347508800000|2012-09-13 04:00:00|15898|15817|16165|16163|16195|16193|15839|15817|1432993
1347595200000|2012-09-14 04:00:00|16247|16166|16275|16271|16376|16375|16198|16166|1152355
1347854400000|2012-09-17 04:00:00|16322|16242|16419|16333|16419|16413|16283|16242|832015
1347940800000|2012-09-18 04:00:00|16368|16268|16170|16168|16368|16327|16130|16126|1016238
1348027200000|2012-09-19 04:00:00|16229|16117|16071|16070|16229|16200|16071|16067|770800
1348113600000|2012-09-20 04:00:00|15605|15600|15593|15592|15625|15624|15511|15506|3780628
1348200000000|2012-09-21 04:00:00|15649|15563|15620|15618|15685|15684|15556|15554|1785933
1348459200000|2012-09-24 04:00:00|15662|15371|15536|15535|15662|15641|15531|15371|1380856
1348545600000|2012-09-25 04:00:00|15649|15540|15241|15238|15649|15617|15215|15213|1823739
1348632000000|2012-09-26 04:00:00|15260|15179|15117|15114|15315|15313|15086|15084|1548219
1348718400000|2012-09-27 04:00:00|15197|15166|15199|15181|15371|15369|15168|15151|1298125
1348804800000|2012-09-28 04:00:00|15157|15115|15187|15170|15265|15262|15101|15100|1079829
1349064000000|2012-10-01 04:00:00|15271|15191|15117|15116|15271|15242|14954|14951|1302386
1349150400000|2012-10-02 04:00:00|15149|15127|15227|15226|15260|15255|15117|15107|849156
1349236800000|2012-10-03 04:00:00|15285|15225|15290|15287|15431|15429|15239|15225|1073882
1349323200000|2012-10-04 04:00:00|15373|15313|15268|15267|15432|15418|15181|15177|1030626
1349409600000|2012-10-05 04:00:00|15398|15233|15271|15269|15398|15371|15172|15165|698050
1349668800000|2012-10-08 04:00:00|15312|15225|15289|15288|15312|15300|15152|15148|755476
1349755200000|2012-10-09 04:00:00|15368|15266|15227|15225|15419|15418|15222|15220|828305
1349841600000|2012-10-10 04:00:00|15240|15220|15304|15301|15343|15336|15218|15186|588382
1349928000000|2012-10-11 04:00:00|15411|15346|15306|15305|15430|15425|15299|15297|693902
1350014400000|2012-10-12 04:00:00|15355|15289|15240|15239|15355|15327|15222|15218|958360
1350273600000|2012-10-15 04:00:00|15303|15232|15321|15302|15350|15347|15172|15162|954401
1350360000000|2012-10-16 04:00:00|15437|15345|15400|15399|15466|15465|15361|15345|703377
1350446400000|2012-10-17 04:00:00|15357|15301|15285|15282|15357|15319|15212|15201|1068869
1350532800000|2012-10-18 04:00:00|15340|15235|15487|15483|15496|15495|15262|15199|1101909
1350619200000|2012-10-19 04:00:00|15498|15417|15355|15354|15637|15632|15339|15334|1366715
1350878400000|2012-10-22 04:00:00|15420|15287|15298|15295|15435|15420|15122|15121|817332
1350964800000|2012-10-23 04:00:00|15191|15117|15102|15095|15191|15168|14986|14980|970489
1351051200000|2012-10-24 04:00:00|15196|15061|15116|15112|15196|15182|15037|15010|842107
1351137600000|2012-10-25 04:00:00|15190|14950|15141|15140|15559|15396|14978|14950|1196559
1351224000000|2012-10-26 04:00:00|15175|15099|15036|15032|15175|15135|14973|14966|951178
1351656000000|2012-10-31 04:00:00|15260|15041.5|15230|15219|15260|15260|15046|15041.5|896872
1351742400000|2012-11-01 04:00:00|15332.93|15085|15254|15249|15332.93|15328|15086|15085|792928
1351828800000|2012-11-02 04:00:00|15616|15455|15590|15584|15646|15643|15460|15405|1539768
1352091600000|2012-11-05 05:00:00|15566.5|15352|15477|15474|15566.5|15566|15358|15352|835417
1352178000000|2012-11-06 05:00:00|15664|15361|15544|15542|15664|15585|15440|15361|726932
1352264400000|2012-11-07 05:00:00|15526|15386|15569|15566|15608|15603|15413|15386|1397895
1352350800000|2012-11-08 05:00:00|15594|15437|15421|15416|15661|15606|15418|15385|1230560
1352437200000|2012-11-09 05:00:00|15435|15207|15197|15194|15435|15363|15178|15176|1119275
1352696400000|2012-11-12 05:00:00|15473|15157|15222|15214|15473|15262|15112|15109|867801
1352782800000|2012-11-13 05:00:00|15252|15088|15201|15181|15298|15290|15155|15088|550891
1352869200000|2012-11-14 05:00:00|15263|15001|14811|14805|15263|15150|14756|14755|1061184
1352955600000|2012-11-15 05:00:00|14990|14754|14676|14673|14990|14945|14609|14604|822106
1353042000000|2012-11-16 05:00:00|14685|14543|14690|14689|14722|14717|14524|14493|1365915
1353301200000|2012-11-19 05:00:00|14870|14722|14897|14890|14919|14917|14758|14722|837046
1353387600000|2012-11-20 05:00:00|14949|14916|15039|15037|15039|15038|14797|14794|883422
1353474000000|2012-11-21 05:00:00|15061|14999|15022|15021|15085|15077|14934|14929|811829
1353646800000|2012-11-23 05:00:00|15099|14986|15190|15165|15190|15181|15054|14986|279258
1353906000000|2012-11-26 05:00:00|15191|14980|15214|15210|15300|15293|15087|14980|1007492
1353992400000|2012-11-27 05:00:00|15200|15002|15102|15097|15200|15191|14977|14918|1394894
1354078800000|2012-11-28 05:00:00|15114|15004|15026|15021|15117|15110|14973|14968|1313297
1354165200000|2012-11-29 05:00:00|15193|15006|15130|15112|15193|15171|14973|14951|1207716
1354251600000|2012-11-30 05:00:00|15277|15106|15218|15216|15317|15310|15179|15106|1154264
1354510800000|2012-12-03 05:00:00|15300|15177|15284|15283|15400|15394|15238|15177|1017139
1354597200000|2012-12-04 05:00:00|15304|15228|15258|15256|15400|15399|15206|15180|735455
1354683600000|2012-12-05 05:00:00|15283|15210|15227|15226|15283|15276|15122|15113|885844
1354770000000|2012-12-06 05:00:00|15415|15326|15441|15441|15475|15474|15356|15316|935474
1354856400000|2012-12-07 05:00:00|15556|15417|15562|15561|15579|15576|15442|15417|862203
1355115600000|2012-12-10 05:00:00|15652|15502.5|15607|15606|15652|15652|15507|15502.5|1038209
1355202000000|2012-12-11 05:00:00|15773|15466|15676|15671|15773|15731|15590|15466|1145246
1355288400000|2012-12-12 05:00:00|15701|15610|15640|15639|15725|15722|15542|15537|908558
1355374800000|2012-12-13 05:00:00|15420|15379|15401|15399|15519|15517|15343|15341|2241007
1355461200000|2012-12-14 05:00:00|15499|15358|15484|15366|15500|15489|15356|15351|846562
1355720400000|2012-12-17 05:00:00|15670|15560|15546|15545|15670|15627|15449|15446|1330536
1355806800000|2012-12-18 05:00:00|15609|15517|15686|15683|15702|15701|15516|15498|1378719
1355893200000|2012-12-19 05:00:00|15710|15631|15644|15639|15725|15706|15633|15629|946131
1355979600000|2012-12-20 05:00:00|15665|15604|15809|15808|15837|15834|15616|15604|853024
1356066000000|2012-12-21 05:00:00|15725|15671|15780|15779|15845|15843|15700|15564|1573666
1356325200000|2012-12-24 05:00:00|16070|15723|15800|15794|16070|15868|15698|15692|488690
1356498000000|2012-12-26 05:00:00|15820|15747|15702|15696|15854|15841|15667|15664|597842
1356584400000|2012-12-27 05:00:00|15703|15673|15792|15787|15827|15826|15611|15606|567395
1356670800000|2012-12-28 05:00:00|15698|15654|15632|15539|15825|15815|15599|15500|670869
1356930000000|2012-12-31 05:00:00|15592|15547|15811|15809|15813|15809|15564|15547|706325
1357102800000|2013-01-02 05:00:00|16174|15987|15978|15975|16174|16073|15848|15844|1136218
1357189200000|2013-01-03 05:00:00|16284|15790|15852|15851|16284|16041|15808|15790|1090010
1357275600000|2013-01-04 05:00:00|15894|15832|15859|15843|15920|15916|15781|15776|1075168
1357534800000|2013-01-07 05:00:00|15841|15773|15972|15968|15989|15987|15816|15773|822631
1357621200000|2013-01-08 05:00:00|15996|15943|15913|15905|15996|15988|15838|15834|634040
1357707600000|2013-01-09 05:00:00|15999|15914|15990|15984|16010|16007|15925|15893|612221
1357794000000|2013-01-10 05:00:00|16090|16005|15982|15981|16100|16054|15900|15899|760427
1357880400000|2013-01-11 05:00:00|16000|15961|15998|15996|16030|16022|15946|15941|626838
1358139600000|2013-01-14 05:00:00|16060|15947|15999|15938|16060|15989|15900|15897|494598
1358226000000|2013-01-15 05:00:00|15901|15857|16019|16016|16046|16045|15885|15857|980239
1358312400000|2013-01-16 05:00:00|15961|15921|15965|15964|16036|16024|15919|15904|972332
1358398800000|2013-01-17 05:00:00|16071|16048|15992|15990|16071|16048|15958|15945|559569
1358485200000|2013-01-18 05:00:00|16038|15927|15996|15994|16038|16002|15886|15883|1161563
1358830800000|2013-01-22 05:00:00|16021|15961|16095|16093|16120|16118|15979|15961|774326
1358917200000|2013-01-23 05:00:00|16072|16028|16151|16150|16181|16179|16024|15948|687411
1359003600000|2013-01-24 05:00:00|16249|16131|16214|16211|16249|16243|16125|16123|713222
1359090000000|2013-01-25 05:00:00|16282|16223|16235|16233|16284|16271|16153|16152|666627
1359349200000|2013-01-28 05:00:00|16360|16320|16271|16270|16400|16335|16173|16168|633486
1359435600000|2013-01-29 05:00:00|16305|16193|16278|16273|16330|16303|16227|16193|513764
1359522000000|2013-01-30 05:00:00|16293|16201|16138|16134|16293|16279|16076|16069|710236
1359608400000|2013-01-31 05:00:00|16168|16090|16026|16025|16168|16131|16019|16015|695380
1359694800000|2013-02-01 05:00:00|16114|16047|16197|16193|16305|16300|16068|16035|940229
1359954000000|2013-02-04 05:00:00|16237|15931|16290|16104|16345|16342|16157|15930|1077846
1360040400000|2013-02-05 05:00:00|16418|16332|16172|16171|16418|16380|16152|16150|1402758
1360126800000|2013-02-06 05:00:00|16116|16078|16169|16168|16239|16235|16078|16072|1010536
1360213200000|2013-02-07 05:00:00|16241|16142|16080|16079|16241|16196|16080|16079|686432
1360299600000|2013-02-08 05:00:00|16123|16090|16283|16261|16283|16279|16087|16079|861375
1360558800000|2013-02-11 05:00:00|16312|16245|16347|16346|16352|16351|16252|16245|760813
1360645200000|2013-02-12 05:00:00|16250|15963|16296|16294|16343|16340|16122|15963|703216
1360731600000|2013-02-13 05:00:00|16360|16280|16204|16202|16364|16332|16154|16152|593409
1360818000000|2013-02-14 05:00:00|16219|16132|16060|16057|16219|16185|16037|16034|758151
1360904400000|2013-02-15 05:00:00|16020|15904|15982|15977|16028|16022|15872|15869|1664302
1361250000000|2013-02-19 05:00:00|16000|15967|16045|16042|16061|16058|15986|15967|968797
1361336400000|2013-02-20 05:00:00|16036|15989|15954|15891|16124|16122|15942|15891|991478
1361422800000|2013-02-21 05:00:00|15940|15860|15816|15787|15940|15925|15736|15734|917690
1361509200000|2013-02-22 05:00:00|15870|15824|15979|15962|15987|15986|15829|15824|863349
1361768400000|2013-02-25 05:00:00|16155|15959|15752|15713|16197|16061|15733|15713|896792
1361854800000|2013-02-26 05:00:00|15850|15775|15798|15775|15919|15912|15673|15669|843191
1361941200000|2013-02-27 05:00:00|15800|15770|15930|15909|15955|15953|15745|15735|819688
1362027600000|2013-02-28 05:00:00|15966|15907|15898|15874|15998|15995|15865|15862|913405
1362114000000|2013-03-01 05:00:00|15883|15858|16001|15983|16015|16014|15794|15793|1044213
1362373200000|2013-03-04 05:00:00|15989|15951|16162|16100|16233|16230|15979|15951|863528
1362459600000|2013-03-05 05:00:00|16206|16172|16266|16251|16296|16293|16125|16086|687819
1362546000000|2013-03-06 05:00:00|16384|16312|16195|16194|16385|16324|16147|16133|563270
1362632400000|2013-03-07 05:00:00|16230|16172|16004|16002|16230|16222|15975|15973|1232000
1362718800000|2013-03-08 05:00:00|16034|16001|16000|15999|16039|16024|15803|15801|1417518
1362974400000|2013-03-11 04:00:00|16021|15968|16100|16100|16103|16101|15936|15932|1074103
1363060800000|2013-03-12 04:00:00|16118|16048|15954|15935|16124|16087|15929|15927|969897
1363147200000|2013-03-13 04:00:00|16006|15989|15934|15924|16044|16031|15899|15889|594328
1363233600000|2013-03-14 04:00:00|15953|15902|15988|15969|16051|16038|15948|15902|614661
1363320000000|2013-03-15 04:00:00|15934|15877|15966|15942|15982|15981|15869|15864|1537512
1363579200000|2013-03-18 04:00:00|15884|15859|15895|15863|15934|15922|15774|15766|932768
1363665600000|2013-03-19 04:00:00|15899|15827|15724|15705|15900|15875|15608|15606|1568560
1363752000000|2013-03-20 04:00:00|15839|15769|15851|15828|15851|15844|15751|15748|923415
1363838400000|2013-03-21 04:00:00|15777|15720|15808|15807|15910|15907|15761|15720|839814
1363924800000|2013-03-22 04:00:00|15966|15758|15925|15906|15966|15945|15838|15758|618974
1364184000000|2013-03-25 04:00:00|16032|16020|15991|15918|16071|16046|15897|15893|731534
1364270400000|2013-03-26 04:00:00|16045|15975|15939|15884|16045|16027|15901|15857|1208639
1364356800000|2013-03-27 04:00:00|15887|15813|15923|15920|15961|15957|15837|15813|638544
1364443200000|2013-03-28 04:00:00|15963|15936|15885|15794|16009|15991|15769|15766|1072756
1364788800000|2013-04-01 04:00:00|15862|15849|15939|15916|15939|15926|15820|15817|1280915
1364875200000|2013-04-02 04:00:00|16061|16001|16105|16086|16105|16099|16001|15993|771508
1364961600000|2013-04-03 04:00:00|16194|16120|16207|16167|16207|16199|16079|16074|941466
1365048000000|2013-04-04 04:00:00|16200|16173|16362|16361|16395|16391|16200|16173|987928
1365134400000|2013-04-05 04:00:00|16349|16199|16641|16597|16641|16628|16260|16199|1699348
1365393600000|2013-04-08 04:00:00|16595|16553|16897|16896|16907|16905|16582|16476|1885250
1365480000000|2013-04-09 04:00:00|16944|16910|16919|16900|17000|16997|16787|16782|1181431
1365566400000|2013-04-10 04:00:00|16933|16868|17082|17072|17126|17121|16891|16868|1181388
1365652800000|2013-04-11 04:00:00|17116|17095|17415|17414|17443|17439|17096|17082|1834367
1365739200000|2013-04-12 04:00:00|17388|17370|17359|17358|17440|17435|17249|17248|852660
1365998400000|2013-04-15 04:00:00|17283|17228|17065|17017|17413|17405|17041|17017|1447561
1366084800000|2013-04-16 04:00:00|17127|17093|17439|17438|17512|17493|17022|17013|1475331
1366171200000|2013-04-17 04:00:00|17406|17303|17278|17275|17411|17358|17135|17128|1088417
1366257600000|2013-04-18 04:00:00|17329|17266|17321|17287|17338|17335|17185|17171|868261
1366344000000|2013-04-19 04:00:00|17354|17280|17652|17578|17652|17600|17324|17280|1153588
1366603200000|2013-04-22 04:00:00|17647|17631|17560|17537|17698|17660|17450|17447|905626
1366689600000|2013-04-23 04:00:00|17654|17563|17622|17599|17699|17658|17502|17483|810346
1366776000000|2013-04-24 04:00:00|17618|17580|17680|17679|17696|17694|17558|17550|697844
1366862400000|2013-04-25 04:00:00|17685|17626|17619|17594|17713|17686|17555|17542|752932
1366948800000|2013-04-26 04:00:00|17600|17200|17579|17544|17726|17714|17462|17200|845049
1367208000000|2013-04-29 04:00:00|17660|17464|17634|17576|17673|17646|17547|17403|706905
1367294400000|2013-04-30 04:00:00|17630|17588|17814|17787|17814|17807|17589|17578|1142551
1367380800000|2013-05-01 04:00:00|17800|17733|17681|17636|17829|17827|17653|17636|1067901
1367467200000|2013-05-02 04:00:00|17784|17668|17806|17803|17901|17895|17661|17615|757719
1367553600000|2013-05-03 04:00:00|18000|17863.01|18012|17863.01|18012|18007|17865|17863.01|843866
1367812800000|2013-05-06 04:00:00|17960|17901|17966|17920|18035|18029|17891|17886|683613
1367899200000|2013-05-07 04:00:00|17954|17918|17885|17884|17954|17922|17802|17787|725311
1367985600000|2013-05-08 04:00:00|17939|17815|18081|18014|18081|18075|17787|17777|1308522
1368072000000|2013-05-09 04:00:00|18111|18038|17925|17884|18111|18063|17867|17861|1205227
1368158400000|2013-05-10 04:00:00|17946|17916|17938|17937|17968|17955|17872|17865|686008
1368417600000|2013-05-13 04:00:00|17982|17937|18034|17973|18052|18041|17918|17906|755450
1368504000000|2013-05-14 04:00:00|18191|17920|17929|17912|18192|18045|17870|17867|906292
1368590400000|2013-05-15 04:00:00|17875|17740|17969|17928|17969|17963|17748|17738|1009518
1368676800000|2013-05-16 04:00:00|17909|17825|17766|17765|18029|18015|17713|17712|1187552
1368763200000|2013-05-17 04:00:00|17839|17804|18014|17920|18014|17987|17776|17770|1007058
1369022400000|2013-05-20 04:00:00|17963|17897|17907|17905|18012|17997|17813|17812|646204
1369108800000|2013-05-21 04:00:00|17945|17900|18036|18016|18130|18128|17931|17900|781741
1369195200000|2013-05-22 04:00:00|18051|17837|17638|17569|18247|18235|17482|17477|1512952
1369281600000|2013-05-23 04:00:00|17516|17460|17405|17328|17546|17500|17297|17271|1131797
1369368000000|2013-05-24 04:00:00|17199|17193|17449|17447|17505|17502|17158|17150|1032422
1369713600000|2013-05-28 04:00:00|17645|17604|17564|17476|17779|17773|17358|17348|1488891
1369800000000|2013-05-29 04:00:00|17530|17419|17188|17187|17530|17419|16911|16903|1651287
1369886400000|2013-05-30 04:00:00|17232|17167|17021|16992|17321|17305|17005|16992|1062434
1369972800000|2013-05-31 04:00:00|16963|16888|16691|16639|17092|17090|16647|16639|1456683
1370232000000|2013-06-03 04:00:00|16644|16603|16703|16570|16759|16751|16472|16458|1538695
1370318400000|2013-06-04 04:00:00|16731|16687|16548|16547|16743|16730|16528|16518|1083198
1370404800000|2013-06-05 04:00:00|16554|16505|16409|16360|16595|16582|16343|16336|1016997
1370491200000|2013-06-06 04:00:00|16384|16341|16697|16649|16697|16669|16277|16267|1012685
1370577600000|2013-06-07 04:00:00|16758|16685|16778|16439|16783|16780|16445|16439|1129239
1370836800000|2013-06-10 04:00:00|16782|16708|16540|16436|16787|16758|16491|16436|718989
1370923200000|2013-06-11 04:00:00|16396|16261|16240|16219|16516|16504|16223|16219|1098396
1371009600000|2013-06-12 04:00:00|16367|16306|15975|15966|16367|16316|15902|15900|1317038
1371096000000|2013-06-13 04:00:00|15994|15885|16575|16445|16577|16575|15901|15885|1537277
1371182400000|2013-06-14 04:00:00|16483|16471|16607|16606|16830|16816|16461|16450|1331447
1371441600000|2013-06-17 04:00:00|16746|16687|16849|16848|16897|16865|16600|16596|1561163
1371528000000|2013-06-18 04:00:00|16855|16831|16731|16696|16869|16862|16685|16672|1119266
1371614400000|2013-06-19 04:00:00|16741|16700|16280|16217|16800|16776|16055|16031|1624017
1371700800000|2013-06-20 04:00:00|16222|16111|15475|15434|16222|16113|15376|15368|2609356
1371787200000|2013-06-21 04:00:00|15648|15550|15811|15633|15883|15874|15442|15434|1956855
1372046400000|2013-06-24 04:00:00|15533|15450|15568|15502|15911|15896|15210|15201|2267544
1372132800000|2013-06-25 04:00:00|15637|15556|15692|15690|15782|15778|15518|15500|1592678
1372219200000|2013-06-26 04:00:00|15872|15793|15847|15788|16002|15978|15754|15745|1221897
1372305600000|2013-06-27 04:00:00|15994|15913|16087|16046|16087|16083|15940|15913|1380285
1372392000000|2013-06-28 04:00:00|16117|16070|15832|15795|16134|16109|15800|15795|1273492
1372651200000|2013-07-01 04:00:00|15970|15907|15763|15761|16056|15981|15736|15730|1118782
1372737600000|2013-07-02 04:00:00|15821|15765|16303|16166|16303|16263|15807|15765|1940480
1372824000000|2013-07-03 04:00:00|16055|15872|15974|15855|16092|16061|15789|15788|940627
1372996800000|2013-07-05 04:00:00|15939|15868|15940|15937|15974|15953|15645|15636|954934
1373256000000|2013-07-08 04:00:00|16053|15963|15971|15911|16123|16119|15907|15900|1028655
1373342400000|2013-07-09 04:00:00|16081|15967|16173|16172|16213|16204|15943|15906|943360
1373428800000|2013-07-10 04:00:00|16144|16143|16103|16073|16172|16148|15906|15900|775718
1373515200000|2013-07-11 04:00:00|16395|16308|16493|16385|16509|16498|16317|16293|1272723
1373601600000|2013-07-12 04:00:00|16492|16387|16309|16289|16500|16478|16223|16219|770120
1373860800000|2013-07-15 04:00:00|16347|16248|16350|16277|16376|16370|16223|16218|705440
1373947200000|2013-07-16 04:00:00|16300|16272|16308|16282|16370|16364|16249|16228|1119420
1374033600000|2013-07-17 04:00:00|16375|16300|16318|16287|16375|16345|16211|16201|623732
1374120000000|2013-07-18 04:00:00|16378|16256|16506|16451|16532|16469|16281|16256|1060649
1374206400000|2013-07-19 04:00:00|16599|16391|16497|16496|16599|16526|16373|16355|959961
1374465600000|2013-07-22 04:00:00|16525|16481|16652|16589|16652|16610|16458|16437|634838
1374552000000|2013-07-23 04:00:00|16705|16641|16603|16600|16710|16677|16475|16465|646030
1374638400000|2013-07-24 04:00:00|16642|16564|16459|16443|16672|16616|16300|16291|1420257
1374724800000|2013-07-25 04:00:00|16408|16321|16392|16324|16418|16413|16283|16202|1289694
1374811200000|2013-07-26 04:00:00|16376|16294|16449|16397|16459|16452|16224|16205|757924
1375070400000|2013-07-29 04:00:00|16628|16544|16370|16285|16635|16565|16279|16270|777513
1375156800000|2013-07-30 04:00:00|16475|16320|16185|16157|16560|16552|16118|16115|886984
1375243200000|2013-07-31 04:00:00|16292|16174|16036|16005|16294|16201|15852|15850|1731302
1375329600000|2013-08-01 04:00:00|16093|15928|15973|15874|16263|16126|15815|15805|1193094
1375416000000|2013-08-02 04:00:00|15907|15801|15792|15790|15936|15912|15763|15757|621261
1375675200000|2013-08-05 04:00:00|15789|15749|15703|15679|15789|15763|15638|15635|691658
1375761600000|2013-08-06 04:00:00|15706|15571|15630|15628|15744|15728|15588|15570|664226
1375848000000|2013-08-07 04:00:00|15635|15570|15700|15683|15703|15699|15515|15503|778843
1375934400000|2013-08-08 04:00:00|15729|15700|15653|15630|15767|15745|15584|15575|711828
1376020800000|2013-08-09 04:00:00|15673|15610|15897|15780|15905|15902|15617|15605|804552
1376280000000|2013-08-12 04:00:00|15759|15731|15725|15723|15794|15751|15634|15615|846494
1376366400000|2013-08-13 04:00:00|15762|15709|15529|15510|15762|15709|15447|15445|819904
1376452800000|2013-08-14 04:00:00|15472|15401|15262|15261|15499|15445|15256|15250|944244
1376539200000|2013-08-15 04:00:00|15359|15043|14982|14968|15359|15145|14925|14920|1187318
1376625600000|2013-08-16 04:00:00|14937|14899|14540|14487|14952|14930|14484|14477|1560119
1376884800000|2013-08-19 04:00:00|14499|14430|14322|14320|14526|14510|14321|14320|1407993
1376971200000|2013-08-20 04:00:00|14374|14349|14601|14594|14718|14708|14350|14327|1061634
1377057600000|2013-08-21 04:00:00|14551|14525|14499|14498|14745|14737|14434|14406|1260628
1377144000000|2013-08-22 04:00:00|14559|14525|14646|14625|14646|14637|14421|14400|1012601
1377230400000|2013-08-23 04:00:00|14945|14801|14763|14731|14945|14884|14651|14643|1283710
1377489600000|2013-08-26 04:00:00|14827|14681|14713|14712|14834|14820|14677|14617|776020
1377576000000|2013-08-27 04:00:00|14629|14430|14566|14565|14674|14647|14520|14430|1256268
1377662400000|2013-08-28 04:00:00|14618|14516|14527|14509|14618|14606|14474|14462|899322
1377748800000|2013-08-29 04:00:00|14498|14450|14634|14632|14647|14643|14408|14309|826873
1377835200000|2013-08-30 04:00:00|14659|14595|14560|14479|14731|14717|14500|14479|980693
1378180800000|2013-09-03 04:00:00|14725|14610|14511|14423|14725|14658|14326|14310|1196880
1378267200000|2013-09-04 04:00:00|14440|14408|14468|14448|14576|14572|14356|14340|1173843
1378353600000|2013-09-05 04:00:00|14464|14450|14275|14251|14464|14450|14248|14247|1043932
1378440000000|2013-09-06 04:00:00|14647|14426|14498|14480|14656|14647|14461|14426|1194502
1378699200000|2013-09-09 04:00:00|14607|14535|14837|14836|14841|14839|14552|14534|1577049
1378785600000|2013-09-10 04:00:00|14998|14892|14882|14859|15000|14995|14813|14804|1185460
1378872000000|2013-09-11 04:00:00|14954|14837|14906|14905|14954|14913|14825|14815|987188
1378958400000|2013-09-12 04:00:00|14999|14859|14834|14823|15025|15003|14813|14811|879674
1379044800000|2013-09-13 04:00:00|14868|14840|14842|14840|14930|14917|14828|14822|695542
1379304000000|2013-09-16 04:00:00|15161|15082|15170|15169|15244|15231|15074|15060|1180522
1379390400000|2013-09-17 04:00:00|15160|15147|15152|15072|15287|15267|15085|15068|1332423
1379476800000|2013-09-18 04:00:00|15143|15039|15431|15428|15450|15446|14846|14838|2565274
1379563200000|2013-09-19 04:00:00|15552|15480|15474|15435|15739|15731|15455|15435|2045508
1379649600000|2013-09-20 04:00:00|15597|15399|15131|15110|15597|15501|15115|15110|1412595
1379908800000|2013-09-23 04:00:00|15100|15057|15131|15111|15214|15207|15009|15000|1114085
1379995200000|2013-09-24 04:00:00|15162|15072|15023|14978|15162|15122|14995|14977|889438
1380081600000|2013-09-25 04:00:00|15111|14930|15023|15022|15176|15153|14897|14891|707114
1380168000000|2013-09-26 04:00:00|15046|15001|15137|15108|15137|15128|15003|14980|845924
1380254400000|2013-09-27 04:00:00|15069|15018|15018|15016|15144|15121|14917|14915|718703
1380513600000|2013-09-30 04:00:00|14959|14872|14837|14811|15071|15053|14754|14750|814855
1380600000000|2013-10-01 04:00:00|14867|14842|14979|14943|15219|15213|14796|14768|1165698
1380686400000|2013-10-02 04:00:00|14899|14867|15151|15150|15162|15158|14858|14846|1159423
1380772800000|2013-10-03 04:00:00|15132|15044|14912|14870|15168|15138|14786|14782|1192309
1380859200000|2013-10-04 04:00:00|14938|14866|15007|14785|15007|14970|14783|14778|812164
1381118400000|2013-10-07 04:00:00|14886|14754|15178|15056|15180|15173|14781|14750|1188760
1381204800000|2013-10-08 04:00:00|15111|15076|14952|14892|15155|15137|14899|14892|850620
1381291200000|2013-10-09 04:00:00|14978|14977|14939|14911|15083|15069|14856|14850|869313
1381377600000|2013-10-10 04:00:00|15076|15005|15284|15261|15284|15271|14992|14967|957586
1381464000000|2013-10-11 04:00:00|15271|15142|15409|15388|15409|15404|15194|15114|884090
1381723200000|2013-10-14 04:00:00|15316|15242|15453|15446|15474|15471|15254|15222|816960
1381809600000|2013-10-15 04:00:00|15429|15282|15400|15380|15543|15537|15310|15282|959466
1381896000000|2013-10-16 04:00:00|15473|15422|15782|15700|15783|15732|15445|15399|1033960
1381982400000|2013-10-17 04:00:00|15725|15579|15892|15854|15907|15904|15601|15579|1176226
1382068800000|2013-10-18 04:00:00|15994|15866|15805|15802|16003|15989|15785|15779|1013877
1382328000000|2013-10-21 04:00:00|15799|15755|15689|15661|15799|15770|15596|15593|942124
1382414400000|2013-10-22 04:00:00|15837|15756|15989|15942|16030|16023|15773|15756|1100119
1382500800000|2013-10-23 04:00:00|15931|15874|15968|15872|15987|15963|15785|15782|1056820
1382587200000|2013-10-24 04:00:00|15902|15876|15973|15655|15973|15951|15830|15655|962447
1382673600000|2013-10-25 04:00:00|16113|15818|16469|15531|16469|16137|15804|15531|1166686
1382932800000|2013-10-28 04:00:00|15992|15970|15782|15727|15992|15970|15698|15690|947309
1383019200000|2013-10-29 04:00:00|15816|15719|15674|15651|15817|15766|15594|15593|918563
1383105600000|2013-10-30 04:00:00|15713|15605|15602|15572|15753|15750|15509|15501|1008054
1383192000000|2013-10-31 04:00:00|15620|15615|15476|15411|15700|15672|15433|15404|1092167
1383278400000|2013-11-01 04:00:00|15550|15404|15657|15654|15675|15669|15459|15404|1051266
1383541200000|2013-11-04 05:00:00|15694|15661|15705|15693|15711|15709|15513|15506|812711
1383627600000|2013-11-05 05:00:00|15647|15581|15530|15446|15651|15618|15505|15446|964334
1383714000000|2013-11-06 05:00:00|15667|15547|15626|15625|15718|15715|15569|15547|866887
1383800400000|2013-11-07 05:00:00|15770|15651|15531|15527|15770|15684|15487|15478|1187452
1383886800000|2013-11-08 05:00:00|15456|15368|15301|15298|15456|15387|15115|15110|1267487
1384146000000|2013-11-11 05:00:00|15322|15306|15246|15244|15377|15373|15232|15230|828951
1384232400000|2013-11-12 05:00:00|15230|15182|14996|14963|15230|15200|14924|14917|1284452
1384318800000|2013-11-13 05:00:00|14836|14803|14970|14957|14970|14964|14754|14750|1185661
1384405200000|2013-11-14 05:00:00|14968|14948|15227|15195|15263|15253|14967|14948|1212771
1384491600000|2013-11-15 05:00:00|15287|15019|15353|15352|15364|15363|15188|15019|1072420
1384750800000|2013-11-18 05:00:00|15399|15354|15264|15231|15416|15411|15232|15228|1040454
1384837200000|2013-11-19 05:00:00|15287|15250|15218|15212|15333|15327|15111|15107|975841
1384923600000|2013-11-20 05:00:00|15272|15200|15005|15003|15368|15347|14984|14981|937787
1385010000000|2013-11-21 05:00:00|15053|15005|15073|15071|15101|15096|14961|14950|810967
1385096400000|2013-11-22 05:00:00|15175|15090|15011|14950|15175|15090|14920|14916|663857
1385355600000|2013-11-25 05:00:00|15059|14992|14888|14885|15059|15023|14866|14863|765848
1385442000000|2013-11-26 05:00:00|14965|14870|15024|15020|15064|15061|14851|14838|1239353
1385528400000|2013-11-27 05:00:00|15058|15021|15178|15176|15195|15191|15020|14999|1249297
1385701200000|2013-11-29 05:00:00|15249|15036|15011|14983|15249|15209|14985|14983|587571
1385960400000|2013-12-02 05:00:00|15168|15106|14890|14881|15168|15107|14860|14858|1163788
1386046800000|2013-12-03 05:00:00|14840|14815|14890|14887|14971|14966|14822|14803|907774
1386133200000|2013-12-04 05:00:00|14820|14753|14937|14925|14999|14989|14761|14741|976370
1386219600000|2013-12-05 05:00:00|14909|14849|15105|15070|15106|15102|14844|14820|1349287
1386306000000|2013-12-06 05:00:00|15278|15119|15278|15119|15278|15274|15128|15119|1126174
1386565200000|2013-12-09 05:00:00|15330|15278|15393|15368|15393|15381|15188|15169|884165
1386651600000|2013-12-10 05:00:00|15442|15369|15314|15313|15462|15455|15310|15308|970728
1386738000000|2013-12-11 05:00:00|15382|15314|15057|15036|15382|15318|15040|15036|1067684
1386824400000|2013-12-12 05:00:00|15073|15043|14855|14829|15073|15044|14838|14829|1077958
1386910800000|2013-12-13 05:00:00|15182|15150|15163|15162|15515|15495|15124|15118|2051789
1387170000000|2013-12-16 05:00:00|15274|15119|15530|15221|15530|15246|15037|15029|1374181
1387256400000|2013-12-17 05:00:00|15250|15190|15262|15260|15306|15301|15177|15172|1134162
1387342800000|2013-12-18 05:00:00|15243|15240|15527|15507|15570|15557|15087|15084|1640717
1387429200000|2013-12-19 05:00:00|15499|15382|15409|15392|15499|15492|15281|15275|1263670
1387515600000|2013-12-20 05:00:00|15450|15331|15469|15454|15480|15477|15355|15331|1462341
1387774800000|2013-12-23 05:00:00|15574|15501|15415|15388|15586|15578|15363|15361|959519
1387861200000|2013-12-24 05:00:00|15495|15415|15495|15400|15495|15441|15330|15326|328814
1388034000000|2013-12-26 05:00:00|15450|15411|15423|15422|15560|15536|15356|15350|458825
1388120400000|2013-12-27 05:00:00|15326|15242.5|15364|15322|15364|15362|15246|15242.5|778487
1388379600000|2013-12-30 05:00:00|15358|15326|15339|15338|15490|15486|15303|15301|659445
1388466000000|2013-12-31 05:00:00|15361|15305|15277|15205|15661|15388|15165|15161|895838
1388638800000|2014-01-02 05:00:00|15276|15190|15223|15050|15328|15323|15108|15050|999837
1388725200000|2014-01-03 05:00:00|15218|15200|15410|15156|15455|15450|15160|15156|880332
1388984400000|2014-01-06 05:00:00|15436|15398|15507|15485|15546|15538|15387|15370|1053396
1389070800000|2014-01-07 05:00:00|15547|15500|15501|15499|15600|15593|15388|15369|1139348
1389157200000|2014-01-08 05:00:00|15502|15433|15436|15435|15533|15518|15315|15306|1205176
1389243600000|2014-01-09 05:00:00|15526|15423|15436|15407|15638|15468|15283|15277|1039919
1389330000000|2014-01-10 05:00:00|15614|15505|15614|15562|15614|15610|15488|15478|1074097
1389589200000|2014-01-13 05:00:00|15794|15154|15528|15500|15794|15649|15464|15154|949340
1389675600000|2014-01-14 05:00:00|15831|15348|15639|15613|15831|15658|15465|15128|1101678
1389762000000|2014-01-15 05:00:00|15624|15590|15724|15722|15793|15787|15575|15508|1044740
1389848400000|2014-01-16 05:00:00|15815|15480|15758|15734|15815|15765|15669|15480|616781
1389934800000|2014-01-17 05:00:00|15798|15695|15666|15665|15798|15765|15609|15606|1238686
1390280400000|2014-01-21 05:00:00|15737|15699|15805|15788|15877|15866|15599|15591|1018622
1390366800000|2014-01-22 05:00:00|15845|15800|15760|15756|15900|15889|15727|15720|921937
1390453200000|2014-01-23 05:00:00|15789|15557|15631|15615|15789|15783|15560|15557|1019379
1390539600000|2014-01-24 05:00:00|15578|15402|15336|15332|15578|15577|15331|15326|1530325
1390798800000|2014-01-27 05:00:00|15340|15312|15209|15176|15429|15420|15124|15119|1442010
1390885200000|2014-01-28 05:00:00|15232|15182|15220|15199|15335|15327|15197|15182|957533
1390971600000|2014-01-29 05:00:00|15457|15050|15068|15041|15457|15212|14965|14959|1514683
1391058000000|2014-01-30 05:00:00|15237|15130|15308|15279|15316|15312|15131|15119|1517672
1391144400000|2014-01-31 05:00:00|15428|15300|15544|15303|15600|15579|15233|15033|1757294
1391403600000|2014-02-03 05:00:00|15503|15362|15140|15139|15503|15398|15076|15071|1448829
1391490000000|2014-02-04 05:00:00|15177|15109|15352|15323|15373|15365|15055|15028|1351451
1391576400000|2014-02-05 05:00:00|15340|15295|15402|15240|15426|15423|15238|15225|1130601
1391662800000|2014-02-06 05:00:00|15453|15358|15531|15527|15577|15575|15403|15356|1087427
1391749200000|2014-02-07 05:00:00|15644|15594|15676|15673|15713|15710|15520|15447|1113293
1392008400000|2014-02-10 05:00:00|15725|15698|15947|15795|16236|15871|15688|15666|968339
1392094800000|2014-02-11 05:00:00|15820|15807|16247|15897|16247|15965|15778|15765|1112825
1392181200000|2014-02-12 05:00:00|15826|15743|16034|15775|16034|15802|15706|15698|745945
1392267600000|2014-02-13 05:00:00|15900|15713|15872|15871|15959|15958|15713|15713|823217
1392354000000|2014-02-14 05:00:00|15900|15770|16279|16007|16280|16053|15839|15770|793332
1392699600000|2014-02-18 05:00:00|16098|15903|16100|16009|16100|16030|15857|15853|1109620
1392786000000|2014-02-19 05:00:00|16100|16009|16017|16015|16171|16169|15975|15952|969651
1392872400000|2014-02-20 05:00:00|16017|16015|15989|15987|16100|16090|15899|15892|800743
1392958800000|2014-02-21 05:00:00|15989|15987|15980|15954|16072|16069|15891|15864|838536
1393218000000|2014-02-24 05:00:00|16199|15801|15992|15991|16199|16171|15952|15801|973171
1393304400000|2014-02-25 05:00:00|15992|15991|16249|15934|16250|16047|15910|15903|870268
1393390800000|2014-02-26 05:00:00|16249|15934|16113|16093|16249|16147|15997|15934|1136495
1393477200000|2014-02-27 05:00:00|16113|16093|16045|16028|16178|16160|15926|15921|876430
1393563600000|2014-02-28 05:00:00|16045|16028|16136|16135|16219|16215|16026|16020|1215810
1393822800000|2014-03-03 05:00:00|16111|16012|16194|16193|16208|16196|16053|16012|972570
1393909200000|2014-03-04 05:00:00|16194|16193|16460|16422|16482|16462|16194|16193|1130482
1393995600000|2014-03-05 05:00:00|16460|16422|16426|16401|16552|16444|16234|16229|891323
1394082000000|2014-03-06 05:00:00|16426|16401|16386|16354|16497|16481|16288|16283|723757
1394168400000|2014-03-07 05:00:00|16386|16354|16171|16160|16417|16354|16015|16009|1139530
1394424000000|2014-03-10 04:00:00|16199|16118|16370|16103|16370|16208|16010|16004|833440
1394510400000|2014-03-11 04:00:00|16370|16103|16232|16197|16370|16255|16136|16065|606894
1394596800000|2014-03-12 04:00:00|16232|16197|16232|16210|16306|16297|16161|16087|654080
1394683200000|2014-03-13 04:00:00|16232|16210|16223|16158|16534|16283|16116|16081|630597
1394769600000|2014-03-14 04:00:00|16223|16158|16121|16097|16286|16265|16062|16058|748101
1395028800000|2014-03-17 04:00:00|16180|16124|16302|16256|16601|16319|16179|16124|938812
1395115200000|2014-03-18 04:00:00|16306|16222|16358|16214|16358|16353|16193|16173|750392
1395201600000|2014-03-19 04:00:00|16344|16291|16552|15980|16552|16367|15929|15915|978215
1395288000000|2014-03-20 04:00:00|16032|15929|16032|16017|16032|16028|15787|15756|1189625
1395374400000|2014-03-21 04:00:00|16182|15988|16146|16121|16218|16211|16050|15988|1678053
1395633600000|2014-03-24 04:00:00|16196|15975|16034|16033|16196|16160|15885|15879|797023
1395720000000|2014-03-25 04:00:00|16190|16072|16211|16183|16256|16251|16021|16014|891943
1395806400000|2014-03-26 04:00:00|16294|15709|15979|15869|16294|16201|15965|15709|842063
1395892800000|2014-03-27 04:00:00|15982|15860|16142|15860|16142|16141|15872|15860|809315
1395979200000|2014-03-28 04:00:00|16291|16083|16380|16351|16385|16383|16192|16083|1076812
1396238400000|2014-03-31 04:00:00|16396|16352|16405|16384|16484|16481|16246|16231|1069283
1396324800000|2014-04-01 04:00:00|16426|16359|16509|16485|16514|16512|16320|16317|821479
1396411200000|2014-04-02 04:00:00|16479|16378|16459|16437|16494|16488|16343|16334|738493
1396497600000|2014-04-03 04:00:00|16510|16371|16442|16410|16530|16481|16333|16317|542029
1396584000000|2014-04-04 04:00:00|16500|16381|16549|16528|16616|16607|16420|16381|772082
1396843200000|2014-04-07 04:00:00|16616|16434|16699|16682|16804|16800|16580|16434|1519395
1396929600000|2014-04-08 04:00:00|16766|16601|16742|16723|16766|16745|16536|16532|881736
1397016000000|2014-04-09 04:00:00|16868|16717|16744|16743|16868|16790|16606|16601|815668
1397102400000|2014-04-10 04:00:00|16794|16633|16719|16416|16807|16797|16666|16416|1604629
1397188800000|2014-04-11 04:00:00|16815|16612|16669|16636|16815|16813|16633|16612|1348378
1397448000000|2014-04-14 04:00:00|16834|16637|16823|16793|16834|16816|16695|16637|799415
1397534400000|2014-04-15 04:00:00|16907|16759|17006|16988|17060|17055|16820|16759|1308738
1397620800000|2014-04-16 04:00:00|17124|16955|17162|17138|17192|17189|16973|16955|1000077
1397707200000|2014-04-17 04:00:00|17231|17068|16996|16975|17242|17113|16908|16904|1451824
1398052800000|2014-04-21 04:00:00|17240|16960|17053|16934|17240|17108|16985|16934|833410
1398139200000|2014-04-22 04:00:00|17237|16996|17081|17054|17237|17180|16926|16911|900151
1398225600000|2014-04-23 04:00:00|17176|17048|17071|17065|17176|17096|16951|16942|1026175
1398312000000|2014-04-24 04:00:00|17179|17001|17105|17091|17179|17169|17030|16997|618640
1398398400000|2014-04-25 04:00:00|17180|16967|17066|17050|17184|17179|17041|16967|751567
1398657600000|2014-04-28 04:00:00|17199|17013|17138|17115|17199|17173|16957|16949|1288411
1398744000000|2014-04-29 04:00:00|17234|17061|17221|17220|17288|17283|17104|17013|801047
1398830400000|2014-04-30 04:00:00|17288|17179|17332|17299|17332|17319|17192|17179|677730
1398916800000|2014-05-01 04:00:00|17386|17260|17567|17354|17567|17387|17159|17157|668167
1399003200000|2014-05-02 04:00:00|17756|17111|17312|17284|17756|17444|17197|17111|799387
1399262400000|2014-05-05 04:00:00|17342|17202|17409|16999|17409|17401|17212|16999|587744
1399348800000|2014-05-06 04:00:00|17477|17284|17353|17330|17477|17371|17257|17245|486513
1399435200000|2014-05-07 04:00:00|17870|17355|17579|17560|17870|17591|17425|17355|931951
1399521600000|2014-05-08 04:00:00|17625|17504|17600|17599|17673|17666|17558|17504|791177
1399608000000|2014-05-09 04:00:00|17670|17510|17567|17553|17699|17680|17463|17460|658446
1399867200000|2014-05-12 04:00:00|17672|17516|17617|17595|17675|17658|17565|17516|570028
1399953600000|2014-05-13 04:00:00|17686|17525|17462|17444|17736|17729|17431|17429|1061675
1400040000000|2014-05-14 04:00:00|17379|17316|17425|17404|17462|17454|17332|17316|969481
1400126400000|2014-05-15 04:00:00|17437|17386|17518|17477|17518|17504|17329|17324|1119229
1400212800000|2014-05-16 04:00:00|17511|17368|17611|17610|17613|17611|17411|17368|832971
1400472000000|2014-05-19 04:00:00|17669|17514|17552|17551|17746|17683|17462|17437|708608
1400558400000|2014-05-20 04:00:00|17639|17478|17540|17520|17639|17601|17472|17470|564169
1400644800000|2014-05-21 04:00:00|17650|17610|17446|17434|17702|17640|17437|17434|726561
1400731200000|2014-05-22 04:00:00|17542|17433|17420|17400|17542|17523|17397|17394|637366
1400817600000|2014-05-23 04:00:00|17517|17365|17530|17526|17547|17544|17436|17365|486065
1401163200000|2014-05-27 04:00:00|17615|17524|17666|17651|17666|17660|17480|17472|881358
1401249600000|2014-05-28 04:00:00|17673|17606|17604|17583|17673|17656|17451|17448|856085
1401336000000|2014-05-29 04:00:00|16588|16511|16541|16525|16590|16575|16438|16429|905042
1401422400000|2014-05-30 04:00:00|16500|16482|16654|16639|16666|16663|16406|16400|1160106
1401681600000|2014-06-02 04:00:00|16650|16600|16676|16666|16694|16690|16596|16594|1054183
1401768000000|2014-06-03 04:00:00|16722|16565|16596|16586|16722|16653|16564|16562|787408
1401854400000|2014-06-04 04:00:00|16602|16517|16909|16637|16909|16694|16519|16503|824436
1401940800000|2014-06-05 04:00:00|16681|16652|16989|16967|16999|16994|16618|16607|1016573
1402027200000|2014-06-06 04:00:00|17034|16992|17375|16969|17375|17014|16905|16900|1041618
1402286400000|2014-06-09 04:00:00|17035|16870|16695|16694|17035|16991|16680|16675|912362
1402372800000|2014-06-10 04:00:00|16771|16660|16591|16568|16771|16717|16534|16532|1198879
1402459200000|2014-06-11 04:00:00|16586|16539|16469|16467|16620|16606|16410|16409|956419
1402545600000|2014-06-12 04:00:00|16472|16469|16393|16378|16485|16469|16332|16324|986547
1402632000000|2014-06-13 04:00:00|16442|16325|16417|16399|16442|16430|16262|16256|1265398
1402891200000|2014-06-16 04:00:00|16439|16401|16364|16057|16487|16480|16312|16056|701500
1402977600000|2014-06-17 04:00:00|16387|16230|16469|16467|16476|16474|16282|16230|994972
1403064000000|2014-06-18 04:00:00|16467|16425|16651|16650|16670|16665|16356|16347|1052266
1403150400000|2014-06-19 04:00:00|16648|16515|16737|16713|16737|16730|16509|16502|887314
1403236800000|2014-06-20 04:00:00|16798|16764|16764|16740|16810|16783|16602|16585|1320941
1403496000000|2014-06-23 04:00:00|16749|16702|16669|16655|16812|16803|16633|16632|839700
1403582400000|2014-06-24 04:00:00|16707|16470|16648|16628|16707|16697|16567|16470|721232
1403668800000|2014-06-25 04:00:00|16671|16560|16607|16560|16671|16667|16563|16560|668695
1403755200000|2014-06-26 04:00:00|16692|16568|16577|16576|16692|16647|16513|16512|821389
1403841600000|2014-06-27 04:00:00|16635|16486|16724|16695|16729|16727|16509|16468|753585
1404100800000|2014-06-30 04:00:00|16736|16602|16634|16579|16736|16696|16556|16500|738011
1404187200000|2014-07-01 04:00:00|16763|16536|16708|16676|17019|16745|16540|16531|693656
1404273600000|2014-07-02 04:00:00|16756|16649|16679|16677|16756|16683|16554|16535|552935
1404360000000|2014-07-03 04:00:00|16691|16625|16861|16609|16861|16651|16508|16494|515790
1404705600000|2014-07-07 04:00:00|16613|16600|16645|16643|16685|16677|16597|16588|1069309
1404792000000|2014-07-08 04:00:00|16696|16579|16682|16665|16775|16767|16629|16579|895081
1404878400000|2014-07-09 04:00:00|16689|16526|16756|16742|16789|16785|16516|16507|875930
1404964800000|2014-07-10 04:00:00|16781|16656|16822|16820|16917|16908|16722|16656|752802
1405051200000|2014-07-11 04:00:00|16813|16767|16906|16887|16911|16908|16763|16740|549981
1405310400000|2014-07-14 04:00:00|16972|16807|17245|16942|17245|16958|16847|16807|744139
1405396800000|2014-07-15 04:00:00|16999|16835|17036|17020|17039|17035|16886|16835|675074
1405483200000|2014-07-16 04:00:00|17106|17018|17086|17085|17106|17097|16966|16957|936220
1405569600000|2014-07-17 04:00:00|17093|17001|16962|16960|17093|17072|16945|16944|460125
1405656000000|2014-07-18 04:00:00|17078|16908|17152|17092|17152|17123|16983|16908|557221
1405915200000|2014-07-21 04:00:00|17095|17030|17047|17045|17100|17078|16965|16959|656471
1406001600000|2014-07-22 04:00:00|17100|16986|17151|17122|17212|17196|17051|16986|1015824
1406088000000|2014-07-23 04:00:00|17194|17131|17361|17016|17361|17251|16873|16870|1560776
1406174400000|2014-07-24 04:00:00|17097|16782|17077|17055|17097|17076|16929|16782|771327
1406260800000|2014-07-25 04:00:00|17147|17035|16901|16897|17147|17107|16859|16852|798888
1406520000000|2014-07-28 04:00:00|16900|16885|17045|17044|17103|17096|16895|16863|539377
1406606400000|2014-07-29 04:00:00|17074|16853|17018|17005|17102|17101|16967|16853|733400
1406692800000|2014-07-30 04:00:00|17075|16918|17018|17016|17102|17083|16907|16893|935838
1406779200000|2014-07-31 04:00:00|16973|16814|16825|16822|17003|16989|16814|16810|778386
1406865600000|2014-08-01 04:00:00|16850|16526|16779|16768|16943|16936|16753|16526|840418
1407124800000|2014-08-04 04:00:00|16885|16773|16849|16837|16896|16892|16712|16702|741594
1407211200000|2014-08-05 04:00:00|16896|16751|16645|16623|16896|16819|16601|16595|988509
1407297600000|2014-08-06 04:00:00|16690|16602|16531|16530|16692|16673|16517|16516|1137927
1407384000000|2014-08-07 04:00:00|16650|16531|16522|16521|16676|16667|16502|16501|1374997
1407470400000|2014-08-08 04:00:00|16653|16524|16625|16624|16677|16651|16514|16507|1285152
1407729600000|2014-08-11 04:00:00|16725|16580|16815|16806|16839|16834|16627|16580|718663
1407816000000|2014-08-12 04:00:00|16814|16790|16728|16717|16832|16826|16712|16709|739336
1407902400000|2014-08-13 04:00:00|16755|16503|16848|16847|16851|16850|16644|16503|875876
1407988800000|2014-08-14 04:00:00|17063|16891|16831|16820|17063|16922|16738|16737|952999
1408075200000|2014-08-15 04:00:00|16965|16863|16889|16873|16965|16937|16781|16775|1079918
1408334400000|2014-08-18 04:00:00|17026|16892|17313|17017|17313|17040|16901|16892|670997
1408420800000|2014-08-19 04:00:00|17088|17005|16992|16986|17088|17038|16936|16930|592833
1408507200000|2014-08-20 04:00:00|17025|16932|17052|17050|17101|17099|16891|16875|547198
1408593600000|2014-08-21 04:00:00|17096|17033|17048|17045|17158|17146|17031|17027|426549
1408680000000|2014-08-22 04:00:00|17074|17022|16943|16942|17089|17084|16930|16922|822684
1408939200000|2014-08-25 04:00:00|17027|16937|16932|16929|17030|17003|16878|16875|641112
1409025600000|2014-08-26 04:00:00|16943|16856|16929|16919|17029|17026|16864|16836|582686
1409112000000|2014-08-27 04:00:00|17024|16885|16949|16947|17024|16967|16876|16875|443142
1409198400000|2014-08-28 04:00:00|17022|16888|16907|16906|17022|16965|16867|16864|422782
1409284800000|2014-08-29 04:00:00|17079|16885|17004|17001|17080|17039|16904|16885|799061
1409630400000|2014-09-02 04:00:00|17087|16967|17016|17009|17087|17057|16963|16961|527753
1409716800000|2014-09-03 04:00:00|17394|16968|17084|17082|17394|17129|17012|16963|575223
1409803200000|2014-09-04 04:00:00|17135|17031|17044|17041|17208|17199|16987|16986|675483
1409889600000|2014-09-05 04:00:00|17107|16972|17310|17309|17332|17328|17069|16972|895880
1410148800000|2014-09-08 04:00:00|17341|17204|17247|17246|17341|17315|17214|17204|511264
1410235200000|2014-09-09 04:00:00|17296|17210|17251|17248|17296|17292|17176|17161|805054
1410321600000|2014-09-10 04:00:00|17296|17210|17050|17048|17296|17210|17010|17005|971203
1410408000000|2014-09-11 04:00:00|17127|16970|16997|16996|17127|17099|16935|16925|842659
1410494400000|2014-09-12 04:00:00|17009|16884|16553|16550|17009|16949|16424|16416|1885793
1410753600000|2014-09-15 04:00:00|16591|16484|16558|16557|16624|16617|16446|16441|822846
1410840000000|2014-09-16 04:00:00|16629|16459|16720|16715|16830|16825|16552|16459|938389
1410926400000|2014-09-17 04:00:00|16823|16658|16752|16751|16950|16888|16730|16658|800002
1411012800000|2014-09-18 04:00:00|16848|16686|16600|16598|16848|16798|16539|16536|1208684
1411099200000|2014-09-19 04:00:00|16650|16522|16586|16582|16700|16687|16560|16522|1366393
1411358400000|2014-09-22 04:00:00|16634|16522|16518|16514|16634|16588|16467|16461|861491
1411444800000|2014-09-23 04:00:00|16545|16456|16446|16435|16619|16618|16436|16435|868984
1411531200000|2014-09-24 04:00:00|16496|16274|16372|16370|16596|16593|16347|16274|1074809
1411617600000|2014-09-25 04:00:00|16369|16291|16276|16272|16429|16416|16251|16245|727659
1411704000000|2014-09-26 04:00:00|16385|16288|16465|16464|16511|16506|16245|16240|589116
1411963200000|2014-09-29 04:00:00|16453|16294|16449|16431|16453|16443|16257|16244|540659
1412049600000|2014-09-30 04:00:00|16538|16443|16443|16442|16538|16511|16328|16311|905862
1412136000000|2014-10-01 04:00:00|16498|16389|16488|16485|16593|16589|16414|16389|893371
1412222400000|2014-10-02 04:00:00|16543|16409|16449|16448|16560|16550|16349|16341|896441
1412308800000|2014-10-03 04:00:00|16556|16270|16578|16568|16599|16596|16423|16270|626916
1412568000000|2014-10-06 04:00:00|16633|16518|16612|16610|16718|16713|16544|16518|556418
1412654400000|2014-10-07 04:00:00|16611|16500|16439|16438|16611|16592|16436|16433|522434
1412740800000|2014-10-08 04:00:00|16525|16425|16808|16807|16817|16815|16477|16425|1045184
1412827200000|2014-10-09 04:00:00|16825|16694|16870|16867|17069|17061|16802|16694|1511866
1412913600000|2014-10-10 04:00:00|16991|16879|16845|16844|17110|17096|16843|16840|919632
1413172800000|2014-10-13 04:00:00|16858|16759|16753|16751|16984|16974|16743|16740|1069302
1413259200000|2014-10-14 04:00:00|16941|16766|16973|16970|17077|17070|16837|16766|1205292
1413345600000|2014-10-15 04:00:00|17016|16853|16622|16621|17016|16913|16561|16560|2495553
1413432000000|2014-10-16 04:00:00|16603|16404|16625|16593|16690|16683|16419|16404|1515473
1413518400000|2014-10-17 04:00:00|16818|16625|16848|16842|16869|16866|16531|16513|1392901
1413777600000|2014-10-20 04:00:00|16895|16793|17040|17026|17042|17041|16836|16791|642987
1413864000000|2014-10-21 04:00:00|17148|16960|17182|17177|17204|17202|17010|16960|882784
1413950400000|2014-10-22 04:00:00|17394|17203|17156|17154|17395|17388|17130|17125|868117
1414036800000|2014-10-23 04:00:00|17290|17127|17237|17236|17290|17284|17107|17101|951281
1414123200000|2014-10-24 04:00:00|17296|17154|17288|17284|17395|17372|17192|17154|776420
1414382400000|2014-10-27 04:00:00|17367|17220|17419|17418|17477|17470|17299|17220|742612
1414468800000|2014-10-28 04:00:00|17578|17379|17699|17686|17699|17694|17414|17379|1351989
1414555200000|2014-10-29 04:00:00|17722|17572|17603|17599|17745|17741|17487|17477|1002360
1414641600000|2014-10-30 04:00:00|17651|17430|17685|17682|17687|17684|17518|17430|595189
1414728000000|2014-10-31 04:00:00|17896|17659|17909|17905|17966|17956|17760|17659|882536
1414990800000|2014-11-03 05:00:00|18024|17839|18242|18241|18261|18259|17962|17839|1881339
1415077200000|2014-11-04 05:00:00|18269|18106|18302|18298|18352|18343|18105|18104|1889320
1415163600000|2014-11-05 05:00:00|18426|18253|18163|18160|18426|18388|18083|18081|940583
1415250000000|2014-11-06 05:00:00|18196|18073|18015|18014|18215|18199|17980|17978|677174
1415336400000|2014-11-07 05:00:00|18095|17996|17952|17951|18095|18052|17934|17915|788472
1415595600000|2014-11-10 05:00:00|18003|17900|18226|18225|18232|18231|17888|17871|946855
1415682000000|2014-11-11 05:00:00|18254|18159|18070|18069|18254|18215|17996|17986|786529
1415768400000|2014-11-12 05:00:00|18095|18016|17833|17832|18095|18039|17752|17742|980721
1415854800000|2014-11-13 05:00:00|17931|17768|17950|17949|17976|17971|17835|17768|701857
1415941200000|2014-11-14 05:00:00|18014|17843|17801|17800|18014|17955|17735|17733|663980
1416200400000|2014-11-17 05:00:00|17874|17781|17851|17849|17899|17894|17785|17780|498264
1416286800000|2014-11-18 05:00:00|17933|17808|17927|17926|17961|17957|17816|17800|475905
1416373200000|2014-11-19 05:00:00|18139|17850|17643|17640|18139|17950|17536|17532|1583868
1416459600000|2014-11-20 05:00:00|17857|17558|17879|17875|17891|17887|17613|17558|1437562
1416546000000|2014-11-21 05:00:00|18090|17933|17859|17852|18090|18011|17825|17824|1399144
1416805200000|2014-11-24 05:00:00|17980|17793|17854|17853|18009|18001|17832|17793|1092875
1416891600000|2014-11-25 05:00:00|17945|17805|17903|17901|17971|17969|17856|17805|961834
1416978000000|2014-11-26 05:00:00|17987|17895|18068|18065|18098|18094|17959|17895|727121
1417150800000|2014-11-28 05:00:00|18159|18064|18087|18085|18346|18340|18031|18026|424012
1417410000000|2014-12-01 05:00:00|18149|17998|18035|18032|18264|18259|18016|17998|981940
1417496400000|2014-12-02 05:00:00|18100|18003|18180|18177|18210|18204|17950|17936|1065128
1417582800000|2014-12-03 05:00:00|18221|18088|18160|18158|18226|18213|18091|18082|564544
1417669200000|2014-12-04 05:00:00|18213|18103|18215|18213|18239|18236|18031|18024|525716
1417755600000|2014-12-05 05:00:00|18165|18120|18100|18099|18165|18129|17930|17927|802672
1418014800000|2014-12-08 05:00:00|18225|18004|18289|18287|18320|18316|18122|18004|820866
1418101200000|2014-12-09 05:00:00|18237|18052|18222|18221|18269|18264|18070|18052|677069
1418187600000|2014-12-10 05:00:00|18299|18102|18271|18267|18320|18315|18153|18102|824316
1418274000000|2014-12-11 05:00:00|18357|18104|18285|18282|18388|18374|18203|18104|946459
1418360400000|2014-12-12 05:00:00|18273|18111|18054|18053|18365|18337|18050|18046|968868
1418619600000|2014-12-15 05:00:00|18154|18053|18035|18032|18184|18167|17928|17919|912392
1418706000000|2014-12-16 05:00:00|18098|17913|17924|17924|18145|18137|17834|17827|821529
1418792400000|2014-12-17 05:00:00|18000|17852|18298|18292|18360|18318|17945|17852|828793
1418878800000|2014-12-18 05:00:00|18429|18320|18542|18537|18555|18549|18312|18259|804243
1418965200000|2014-12-19 05:00:00|18582|18458|18437|18436|18599|18577|18432|18429|1420029
1419224400000|2014-12-22 05:00:00|18581|18354|18747|18746|18769|18765|18451|18354|807453
1419310800000|2014-12-23 05:00:00|18835|18644|18633|18631|18844|18803|18555|18548|645042
1419397200000|2014-12-24 05:00:00|18690|18536|18503|18500|18748|18739|18484|18481|463439
1419570000000|2014-12-26 05:00:00|18617|18490|18463|18462|18646|18637|18459|18457|417347
1419829200000|2014-12-29 05:00:00|18495|18469|18647|18646|18692|18687|18495|18404|560398
1419915600000|2014-12-30 05:00:00|18678|18545|18554|18551|18684|18682|18513|18509|464258
1420002000000|2014-12-31 05:00:00|18616|18512|18236|18227|18710|18695|18211|18210|599658
1420174800000|2015-01-02 05:00:00|18366|18178|18531|18528|18558|18555|18309|18178|759872
1420434000000|2015-01-05 05:00:00|18604|18416|18620|18615|18674|18670|18431|18383|849864
1420520400000|2015-01-06 05:00:00|18785|18542|19121|19118|19233|19228|18690|18542|2181149
1420606800000|2015-01-07 05:00:00|19296|19078|19475|19474|19498|19492|19104|19078|1519338
1420693200000|2015-01-08 05:00:00|19561|19406|19452|19449|19573|19565|19335|19331|1070772
1420779600000|2015-01-09 05:00:00|19548|19346|19650|19648|19668|19666|19428|19346|1082537
1421038800000|2015-01-12 05:00:00|19799|19607|19684|19679|19799|19760|19612|19606|791090
1421125200000|2015-01-13 05:00:00|19849|19665|19694|19690|19849|19802|19595|19591|978633
1421211600000|2015-01-14 05:00:00|19692|19572|19871|19868|19903|19902|19558|19529|1135546
1421298000000|2015-01-15 05:00:00|20108|19726|20002|19999|20108|20031|19806|19726|1060068
1421384400000|2015-01-16 05:00:00|20070|19883|20067|20064|20104|20101|19846|19838|1166166
1421730000000|2015-01-20 05:00:00|20168|19971|19962|19960|20188|20174|19908|19904|1163792
1421816400000|2015-01-21 05:00:00|19925|19828|20027|20025|20056|20055|19826|19800|871963
1421902800000|2015-01-22 05:00:00|20199|19972|20399|20397|20449|20446|20008|19972|914719
1421989200000|2015-01-23 05:00:00|20488|20288|20310|20306|20492|20488|20257|20250|855212
1422248400000|2015-01-26 05:00:00|20324|20201|20512|20511|20527|20524|20251|20198|682343
1422334800000|2015-01-27 05:00:00|20544|20301|20476|20474|20573|20565|20395|20301|617298
1422421200000|2015-01-28 05:00:00|20605|20406|20364|20358|20643|20606|20357|20351|1020402
1422507600000|2015-01-29 05:00:00|20414|20230|20475|20466|20506|20501|20294|20230|830891
1422594000000|2015-01-30 05:00:00|20348|20230|19885|19878|20395|20358|19850|19834|1301465
1422853200000|2015-02-02 05:00:00|20027|19872|19932|19930|20027|19956|19510|19501|1187573
1422939600000|2015-02-03 05:00:00|20086|19723|20005|20002|20086|20008|19701|19700|1410360
1423026000000|2015-02-04 05:00:00|20036|19876|20189|20185|20287|20284|19880|19810|1210653
1423112400000|2015-02-05 05:00:00|20260|20039|20320|20315|20350|20348|20119|20039|775671
1423198800000|2015-02-06 05:00:00|20327|20104|19506|19505|20327|20195|19379|19375|1505804
1423458000000|2015-02-09 05:00:00|19691|19218|19413|19412|19691|19596|19379|19218|582862
1423544400000|2015-02-10 05:00:00|19500|19367|19468|19462|19598|19550|19215|19213|1217015
1423630800000|2015-02-11 05:00:00|19485|19147|19237|19235|19500|19479|19106|19101|954549
1423717200000|2015-02-12 05:00:00|19323|19196|19465|19464|19494|19489|19215|19189|810118
1423803600000|2015-02-13 05:00:00|19496|19377|19302|19299|19496|19421|19186|19166|624288
1424149200000|2015-02-17 05:00:00|19416|19275|19274|19272|19566|19557|19230|19224|643294
1424235600000|2015-02-18 05:00:00|19376|19200|19428|19427|19460|19456|19087|19072|675344
1424322000000|2015-02-19 05:00:00|19475|19259|18976|18973|19475|19358|18939|18935|783257
1424408400000|2015-02-20 05:00:00|18938|18895|19178|19171|19220|19215|18938|18895|782129
1424667600000|2015-02-23 05:00:00|19300|19120|19358|19355|19384|19378|19180|19120|488292
1424754000000|2015-02-24 05:00:00|19327|19210|19006|19005|19327|19263|18956|18950|828287
1424840400000|2015-02-25 05:00:00|19100|19000|19047|19045|19250|19246|18990|18980|546375
1424926800000|2015-02-26 05:00:00|19060|18891|18723|18719|19060|19047|18715|18713|939239
1425013200000|2015-02-27 05:00:00|18818|18686|19039|19037|19147|19139|18689|18664|1349189
1425272400000|2015-03-02 05:00:00|19122|18802|18996|18994|19298|19281|18958|18802|893492
1425358800000|2015-03-03 05:00:00|18966|18895|18965|18962|19014|19004|18813|18806|775721
1425445200000|2015-03-04 05:00:00|18998|18912|18761|18760|19004|18965|18721|18713|657817
1425531600000|2015-03-05 05:00:00|18860|18736|18714|18713|18948|18927|18703|18696|1104257
1425618000000|2015-03-06 05:00:00|18499|18234|18062|18060|18499|18375|18016|18010|1711963
1425873600000|2015-03-09 04:00:00|18253|18171|18053|18049|18335|18279|18033|18028|1790063
1425960000000|2015-03-10 04:00:00|18143|17978|18001|17999|18167|18164|17925|17906|1945523
1426046400000|2015-03-11 04:00:00|18062|17920|17939|17936|18063|18057|17892|17881|1088345
1426132800000|2015-03-12 04:00:00|18066|17940|18344|18339|18362|18361|18032|17940|1288340
1426219200000|2015-03-13 04:00:00|18419|18232|18406|18403|18502|18494|18260|18231|1625517
1426478400000|2015-03-16 04:00:00|18781|18265|18704|18703|18800|18795|18468|18265|1151823
1426564800000|2015-03-17 04:00:00|18707|18606|18618|18614|18736|18730|18532|18525|1195603
1426651200000|2015-03-18 04:00:00|18647|18552|19151|19150|19173|19169|18575|18511|1362613
1426737600000|2015-03-19 04:00:00|19149|19060|19211|19210|19270|19264|19048|19020|1687063
1426824000000|2015-03-20 04:00:00|19573|19301|19736|19729|19750|19744|19303|19301|2038136
1427083200000|2015-03-23 04:00:00|19823|19646|19765|19761|19909|19902|19615|19575|1627839
1427169600000|2015-03-24 04:00:00|19829|19665|19704|19703|19832|19824|19641|19615|1467601
1427256000000|2015-03-25 04:00:00|19736|19695|19416|19415|19794|19785|19320|19313|1408514
1427342400000|2015-03-26 04:00:00|19403|18838|19266|19264|19403|19395|19184|18838|1039275
1427428800000|2015-03-27 04:00:00|19325|19172|19421|19419|19497|19490|19222|19172|1084679
1427688000000|2015-03-30 04:00:00|19505|19406|19701|19698|19752|19745|19415|19405|843479
1427774400000|2015-03-31 04:00:00|19768|19600|19562|19558|19797|19790|19502|19497|1199847
1427860800000|2015-04-01 04:00:00|19670|19561|19811|19807|19860|19854|19409|19400|1817151
1427947200000|2015-04-02 04:00:00|20182|20000|19937|19936|20182|20094|19859|19828|1235805
1428292800000|2015-04-06 04:00:00|20014|19938|20079|20078|20239|20218|19974|19937|796505
1428379200000|2015-04-07 04:00:00|20111|19902|19837|19829|20111|20072|19833|19828|659614
1428465600000|2015-04-08 04:00:00|19889|19771|19746|19744|19933|19920|19711|19706|820456
1428552000000|2015-04-09 04:00:00|19723|19639|19325|19323|19723|19684|19249|19245|1207644
1428638400000|2015-04-10 04:00:00|19441|19329|19131|19129|19499|19462|19093|19089|1398567
1428897600000|2015-04-13 04:00:00|19336|19101|19062|19059|19336|19195|19059|19057|861141
1428984000000|2015-04-14 04:00:00|19159|19023|19161|19156|19251|19244|19099|19014|991520
1429070400000|2015-04-15 04:00:00|19235|19065|18994|18987|19235|19217|18980|18975|726176
1429156800000|2015-04-16 04:00:00|19101|18809|19011|19010|19129|19122|18852|18809|665894
1429243200000|2015-04-17 04:00:00|18947|18856|18827|18826|19076|19042|18770|18762|734515
1429502400000|2015-04-20 04:00:00|18916|18785|18864|18860|18979|18975|18795|18770|648129
1429588800000|2015-04-21 04:00:00|19127|18866|18888|18886|19127|19082|18853|18810|570221
1429675200000|2015-04-22 04:00:00|18966|18836|18909|18907|19063|19050|18868|18836|479287
1429761600000|2015-04-23 04:00:00|18996|18797|18918|18912|19015|19006|18832|18797|747715
1429848000000|2015-04-24 04:00:00|19142|18854|18876|18873|19142|19085|18848|18836|583756
1430107200000|2015-04-27 04:00:00|18995|18871|18987|18984|19067|19054|18913|18871|721825
1430193600000|2015-04-28 04:00:00|19197|18685|18832|18828|19197|18937|18751|18685|696951
1430280000000|2015-04-29 04:00:00|18693|18482|18317|18316|18791|18765|18267|18260|1357807
1430366400000|2015-04-30 04:00:00|18282|18215|18143|18142|18361|18279|18057|18051|1521419
1430452800000|2015-05-01 04:00:00|18252|18130|18402|18394|18579|18571|18251|18130|1510925
1430712000000|2015-05-04 04:00:00|18574|18371|18331|18328|18605|18586|18297|18293|1228854
1430798400000|2015-05-05 04:00:00|18408|18206|18040|18036|18412|18407|18012|18010|1901498
1430884800000|2015-05-06 04:00:00|18174|18012|18168|18167|18222|18218|18032|18003|1646287
1430971200000|2015-05-07 04:00:00|18200|18008|18316|18315|18471|18464|18129|18008|1267443
1431057600000|2015-05-08 04:00:00|18568|18330|18762|18758|18928|18918|18568|18330|1183687
1431316800000|2015-05-11 04:00:00|18831|18604|18416|18412|18831|18807|18364|18358|751265
1431403200000|2015-05-12 04:00:00|18363|18230|18447|18443|18510|18503|18177|18171|769135
1431489600000|2015-05-13 04:00:00|18458|18332|18132|18130|18587|18575|18095|18088|783506
1431576000000|2015-05-14 04:00:00|18250|18242|18473|18469|18503|18498|18234|18201|605851
1431662400000|2015-05-15 04:00:00|18580|18301|18556|18554|18670|18655|18488|18301|896640
1431921600000|2015-05-18 04:00:00|18529|18405|18476|18472|18552|18543|18387|18375|651898
1432008000000|2015-05-19 04:00:00|18445|18378|18399|18397|18647|18619|18365|18311|796683
1432094400000|2015-05-20 04:00:00|18918|18497|18362|18360|18918|18565|18355|18351|770060
1432180800000|2015-05-21 04:00:00|18527|18420|18361|18358|18533|18522|18305|18300|987196
1432267200000|2015-05-22 04:00:00|18442|18200|18369|18367|18507|18500|18232|18200|565243
1432612800000|2015-05-26 04:00:00|18480|18304|18212|18210|18480|18351|18168|18162|682416
1432699200000|2015-05-27 04:00:00|18298|18173|18420|18418|18471|18468|18202|18169|722087
1432785600000|2015-05-28 04:00:00|18419|18293|18391|18388|18478|18440|18298|18291|662463
1432872000000|2015-05-29 04:00:00|18638|18170|18128|18126|18638|18449|18078|18075|1073353
1433131200000|2015-06-01 04:00:00|18208|18140|18347|18345|18410|18406|18034|18000|807236
1433217600000|2015-06-02 04:00:00|18363|18134|18211|18206|18504|18326|18110|18105|683123
1433304000000|2015-06-03 04:00:00|18235|18170|17899|17897|18297|18177|17850|17805|817454
1433304000000|2015-06-03 04:00:00|18235|18170|17899|17897|18297|18177|17850|17805|817454
1433390400000|2015-06-04 04:00:00|17912|17801|17912|17908|18007|18004|17815|17800|893756
1433476800000|2015-06-05 04:00:00|17754|17578|17666|17663|17871|17867|17600|17518|1136466
1433736000000|2015-06-08 04:00:00|17715|17615|17559|17558|17715|17656|17539|17532|1266446
1433822400000|2015-06-09 04:00:00|17639|17494|17461|17458|17639|17612|17424|17420|1180281
1433908800000|2015-06-10 04:00:00|17548|17472|17623|17620|17799|17796|17473|17472|896342
1433995200000|2015-06-11 04:00:00|17773|17620|17733|17728|17773|17767|17661|17620|606691
1434081600000|2015-06-12 04:00:00|17724|17638|17691|17688|17811|17802|17649|17628|807485
1434340800000|2015-06-15 04:00:00|17680|17501|17585|17581|17680|17677|17562|17501|702424
1434427200000|2015-06-16 04:00:00|17670|17511|17733|17729|17808|17802|17602|17511|731081
1434513600000|2015-06-17 04:00:00|17843|17650|17954|17952|17999|17993|17661|17630|982644
1434600000000|2015-06-18 04:00:00|18045|17615|18192|18190|18290|18282|17960|17615|713285
1434686400000|2015-06-19 04:00:00|18319|18147|17956|17954|18347|18335|17954|17952|1542341
1434945600000|2015-06-22 04:00:00|18118|17508|17659|17655|18118|18072|17643|17508|831863
1435032000000|2015-06-23 04:00:00|18026|17517|17528|17524|18026|17672|17456|17447|617070
1435118400000|2015-06-24 04:00:00|17608|17538|17395|17393|17659|17625|17387|17384|611846
1435204800000|2015-06-25 04:00:00|17496|17296|17238|17237|17496|17439|17235|17231|857439
1435291200000|2015-06-26 04:00:00|17367|17170|17400|17395|17442|17433|17187|17170|1022452
1435550400000|2015-06-29 04:00:00|17372|17318|17108|17102|17539|17523|17103|17099|808373
1435636800000|2015-06-30 04:00:00|17345|17088|17296|17293|17482|17474|17177|17088|1520412
1435723200000|2015-07-01 04:00:00|17480|17187|17475|17472|17480|17477|17230|17187|1129381
1435809600000|2015-07-02 04:00:00|18238|17533|17476|17472|18238|17789|17446|17438|713874
1436155200000|2015-07-06 04:00:00|17530|17247|17578|17574|17585|17578|17431|17246|806505
1436241600000|2015-07-07 04:00:00|17800|17441|17880|17875|17915|17910|17635|17441|1101706
1436328000000|2015-07-08 04:00:00|17859|17709|17839|17834|17872|17858|17693|17688|750859
1436414400000|2015-07-09 04:00:00|18056|17820|17810|17806|18056|17991|17750|17743|1103790
1436500800000|2015-07-10 04:00:00|17920|17810|17884|17882|18039|18033|17875|17810|694417
1436760000000|2015-07-13 04:00:00|18012|17837|17927|17925|18146|18138|17830|17827|752580
1436846400000|2015-07-14 04:00:00|18054|17838.01|18001|17995|18054|18033|17846|17838.01|571302
1436932800000|2015-07-15 04:00:00|18066|17847|18148|18147|18163|18154|17856|17847|938906
1437019200000|2015-07-16 04:00:00|18242|18085|18344|18339|18390|18386|18217|18085|870775
1437105600000|2015-07-17 04:00:00|18427|18280|18302|18300|18427|18337|18211|18202|793321
1437364800000|2015-07-20 04:00:00|18306|18305|18288|18283|18427|18341|18183|18169|469083
1437451200000|2015-07-21 04:00:00|18365|18224|18178|18176|18365|18328|18165|18159|617848
1437537600000|2015-07-22 04:00:00|18427|17842|18237|18233|18427|18280|18168|17842|835730
1437624000000|2015-07-23 04:00:00|18405|17728|18138|18133|18405|18212|17941|17728|790638
1437710400000|2015-07-24 04:00:00|20023|18251|18473|18467|20023|18601|18230|18207|961380
1437969600000|2015-07-27 04:00:00|18580|18408|18591|18587|18694|18680|18466|18401|955803
1438056000000|2015-07-28 04:00:00|18640|18554|18638|18636|18747|18718|18551|18533|833533
1438142400000|2015-07-29 04:00:00|18695|18621|18650|18647|18724|18700|18538|18471|606969
1438228800000|2015-07-30 04:00:00|18717|18554|18620|18619|18717|18684|18536|18255|411630
1438315200000|2015-07-31 04:00:00|18905|18664|18729|18727|18905|18895|18668|18664|917878
1438574400000|2015-08-03 04:00:00|18729|18621|18835|18830|18872|18861|18677|18621|533215
1438660800000|2015-08-04 04:00:00|19047|18777|18863|18860|19047|19042|18800|18777|943806
1438747200000|2015-08-05 04:00:00|19034|18816|18871|18867|19034|18979|18810|18804|988992
1438833600000|2015-08-06 04:00:00|18939|18696|18990|18986|19029|19023|18707|18696|988348
1438920000000|2015-08-07 04:00:00|19089|18961|19178|19173|19221|19220|18853|18827|719544
1439179200000|2015-08-10 04:00:00|19299|19176|18919|18915|19328|19309|18845|18838|962927
1439265600000|2015-08-11 04:00:00|18943|18863|19161|19155|19231|19223|18879|18863|832442
1439352000000|2015-08-12 04:00:00|19188|18982|19197|19196|19220|19212|18980|18974|743009
1439438400000|2015-08-13 04:00:00|19171|18869|19075|19072|19203|19199|18878|18869|483129
1439524800000|2015-08-14 04:00:00|19283|18932|19168|19164|19283|19229|18944|18932|423824
1439784000000|2015-08-17 04:00:00|19284|19106|19354|19351|19368|19365|19065|19045|594856
1439870400000|2015-08-18 04:00:00|19405|19226|19485|19483|19519|19514|19284|19222|735086
1439956800000|2015-08-19 04:00:00|19588|19330|19327|19325|19588|19430|19210|19203|620641
1440043200000|2015-08-20 04:00:00|19295|19144|19237|19228|19392|19386|19110|19100|826979
1440129600000|2015-08-21 04:00:00|19296|19063|19008|19005|19356|19351|19002|18999|1306197
1440388800000|2015-08-24 04:00:00|18697|18131|18226|18219|18870|18828|18150|18131|1791717
1440475200000|2015-08-25 04:00:00|19169|17997|17714|17710|19169|18700|17697|17688|1579434
1440561600000|2015-08-26 04:00:00|18249|17791|18191|18188|18249|18242|17793|17791|1396411
1440648000000|2015-08-27 04:00:00|18692|18145|18569|18561|18692|18692|18148|18145|967273
1440734400000|2015-08-28 04:00:00|18887|18154|18443|18438|18887|18500|18343|18154|931912
1440993600000|2015-08-31 04:00:00|18621|17901|17949|17947|18621|18611|17910|17901|1560322
1441080000000|2015-09-01 04:00:00|17723|17309|17511|17509|17790.99|17787|17384|17309|1279447
1441166400000|2015-09-02 04:00:00|17858|17558|17712|17711|17858|17820|17562|17558|776949
1441252800000|2015-09-03 04:00:00|17915|17707|17792|17788|17915|17909|17710|17707|626685
1441339200000|2015-09-04 04:00:00|17867|17364|17498|17493|17867|17647|17382|17364|754362
1441684800000|2015-09-08 04:00:00|17782|17604|17751|17749|17818|17809|17574|17565|956761
1441771200000|2015-09-09 04:00:00|17939|17760|17464|17462|17965|17897|17425|17423|605766
1441857600000|2015-09-10 04:00:00|17663|17412|17501|17495|17663|17662|17413|17412|649132
1441944000000|2015-09-11 04:00:00|17545|17402|17914|17912|17920|17917|17439|17402|783329
1442203200000|2015-09-14 04:00:00|18033|17844|17899|17895|18044|18035|17788|17785|666848
1442289600000|2015-09-15 04:00:00|17954|17841|18112|18110|18182|18174|17752|17744|704757
1442376000000|2015-09-16 04:00:00|18208|18002|18342|18340|18404|18395|18082|18002|663498
1442462400000|2015-09-17 04:00:00|18427|18300|18488|18486|18830|18814|18197|18189|871441
1442548800000|2015-09-18 04:00:00|18359|18180|18410|18406|18722|18710|18312|18180|1575446
1442808000000|2015-09-21 04:00:00|18551|18348|18585|18581|18623|18607|18450|18348|688105
1442894400000|2015-09-22 04:00:00|18557|18352|18330|18329|18557|18534|18269|18266|762204
1442980800000|2015-09-23 04:00:00|18299|18229|18357|18352|18489|18481|18234|18224|728886
1443067200000|2015-09-24 04:00:00|18401|18219|18128|18124|18469|18447|17980|17970|1067746
1443153600000|2015-09-25 04:00:00|18310|18106|18284|18281|18471|18464|18162|18093|692200
1443412800000|2015-09-28 04:00:00|18362|18096|18023|18022|18362|18230|17876|17874|541592
1443499200000|2015-09-29 04:00:00|18097|17964|18242|18241|18376|18370|18038|17964|1233036
1443585600000|2015-09-30 04:00:00|18498|18104|18374|18373|18498|18408|18183|18104|766200
1443672000000|2015-10-01 04:00:00|18500|18326|18589|18586|18626|18615|18366|18326|746730
1443758400000|2015-10-02 04:00:00|18588|18446|18747|18746|18751|18747|18420|18382|888717
1444017600000|2015-10-05 04:00:00|19195|18840|19172|19170|19195|19193|18852|18840|1127940
1444104000000|2015-10-06 04:00:00|19323|19185|19181|19179|19390|19387|19101|19084|908515
1444190400000|2015-10-07 04:00:00|19304|18986|19420|19414|19432|19426|19173|18986|861705
1444276800000|2015-10-08 04:00:00|19489|19252|19494|19489|19543|19537|19255|19215|704463
1444363200000|2015-10-09 04:00:00|19625|19404|19508|19505|19628|19521|19357|19350|520960
1444622400000|2015-10-12 04:00:00|19610|19404|19661|19658|19713|19708|19460|19400|720417
1444708800000|2015-10-13 04:00:00|19674|19601|19494|19492|19674|19639|19404|19400|884272
1444795200000|2015-10-14 04:00:00|19579|19430|19411|19410|19667|19654|19362|19360|800481
1444881600000|2015-10-15 04:00:00|19550|19337|19762|19761|19769|19767|19409|19337|653196
1444968000000|2015-10-16 04:00:00|19879|19669|19851|19849|19888|19868|19745|19669|754305
1445227200000|2015-10-19 04:00:00|19900|19743|20258|20256|20266|20262|19864|19743|588334
1445313600000|2015-10-20 04:00:00|20395|20150|20223|20219|20395|20275|20116|20111|702830
1445400000000|2015-10-21 04:00:00|20324|20256|20327|20326|20472|20466|20266|20256|893874
1445486400000|2015-10-22 04:00:00|20379|20323|20479|20478|20586|20577|20366|20323|1156105
1445572800000|2015-10-23 04:00:00|20577|20381|20302|20299|20577|20502|20166|20160|811804
1445832000000|2015-10-26 04:00:00|20329|20212|20332|20326|20377|20360|20145|20135|686375
1445918400000|2015-10-27 04:00:00|20310|20054|20629|20627|20660|20648|20272|20054|646736
1446004800000|2015-10-28 04:00:00|20777|20562|20570|20560|20814|20797|20219|20197|998863
1446091200000|2015-10-29 04:00:00|20591|20403|20438|20435|20593|20579|20271|20259|803326
1446177600000|2015-10-30 04:00:00|20591|20371|20156|20153|20591|20484|20155|20152|1242434
1446440400000|2015-11-02 05:00:00|20260|20057|20581|20577|20622|20620|20160|20057|915232
1446526800000|2015-11-03 05:00:00|20668|20477|20398|20396|20683|20565|20315|20303|609162
1446613200000|2015-11-04 05:00:00|20580|20362|20381|20379|20580|20467|20309|20300|849379
1446699600000|2015-11-05 05:00:00|20408|20293|20309|20305|20460|20450|20222|20217|815137
1446786000000|2015-11-06 05:00:00|20186|19060|19495|19490|20190|20053|19345|19060|1358488
1447045200000|2015-11-09 05:00:00|19597|19304|19149|19147|19597|19491|18983|18974|1278494
1447131600000|2015-11-10 05:00:00|19263|19059|19446|19443|19508|19504|19210|19059|699392
1447218000000|2015-11-11 05:00:00|19574|19417|19363|19358|19574|19530|19303|19302|626730
1447304400000|2015-11-12 05:00:00|19483|18721|19111|19109|19483|19238|19008|18721|718416
1447390800000|2015-11-13 05:00:00|19108|18341|18636|18634|19193|19089|18561|18341|1596801
1447650000000|2015-11-16 05:00:00|18568|18242|18766|18764|18794|18787|18495|18242|1035548
1447736400000|2015-11-17 05:00:00|18857|18624|18693|18685|18895|18888|18684|18624|723679
1447822800000|2015-11-18 05:00:00|19049|18704|19023|19019|19049|19046|18720|18704|756580
1447909200000|2015-11-19 05:00:00|19179|18944|19102|19097|19273|19262|19009|18944|572004
1447995600000|2015-11-20 05:00:00|19276|18803|19229|19226|19280|19264|19130|18803|750280
1448254800000|2015-11-23 05:00:00|19288|19223|19109|19107|19312|19253|19065|19057|534647
1448341200000|2015-11-24 05:00:00|19155|18948|18729|18726|19155|19004|18572|18568|1406058
1448427600000|2015-11-25 05:00:00|19156|18556|18844|18842|19156|18910|18754|18556|640880
1448600400000|2015-11-27 05:00:00|19036|18810|18994|18990|19085.1|19078|18817|18810|312895
1448859600000|2015-11-30 05:00:00|19108|18719|18634|18631|19108|19100|18591|18584|1115005
1448946000000|2015-12-01 05:00:00|18793|18639|18857|18851|18869|18868|18534|18500|1108721
1449032400000|2015-12-02 05:00:00|18859|17951|18308|18304|18862|18771|18284|17951|1167644
1449118800000|2015-12-03 05:00:00|18487|18260|18175|18173|18487|18366|18078|18053|1457606
1449205200000|2015-12-04 05:00:00|18600|18090|18733|18729|18788|18783|18257|18090|1290626
1449464400000|2015-12-07 05:00:00|18704|18542|18787|18785|18816|18811|18636|18542|609819
1449550800000|2015-12-08 05:00:00|18766|18608|18792|18789|18866|18857|18650|18608|1107725
1449637200000|2015-12-09 05:00:00|18832|18610|18732|18727|18942|18936|18644|18608|691761
1449723600000|2015-12-10 05:00:00|18837|18647|18507|18504|18840|18833|18495|18492|599281
1449810000000|2015-12-11 05:00:00|18442|18363|18453|18452|18553|18540|18303|18277|740260
1450069200000|2015-12-14 05:00:00|18489|18201|18600|18597|18618|18616|18388|18201|633785
1450155600000|2015-12-15 05:00:00|18786|18600|18975|18971|19215|19213|18762|18600|1173570
1450242000000|2015-12-16 05:00:00|19132|18950|19335|19334|19409|19402|19044|18950|1369980
1450328400000|2015-12-17 05:00:00|19466|19247|19347|19345|19466|19394|19235|19223|707040
1450414800000|2015-12-18 05:00:00|19335|19214|19054|19052|19395|19384|19051|19049|1056884
1450674000000|2015-12-21 05:00:00|19295|19023|19172|19164|19295|19287|19023|19023|581019
1450760400000|2015-12-22 05:00:00|19324|19169|19265|19261|19422|19416|19237|19097|862486
1450846800000|2015-12-23 05:00:00|19398|19250|19400|19394|19420|19416|19292|19250|771916
1450933200000|2015-12-24 05:00:00|19491|19296|19446|19436|19537|19531|19332|19296|239540
1451278800000|2015-12-28 05:00:00|19400|19388|19407|19405|19468|19409|19295|19274|454821
1451365200000|2015-12-29 05:00:00|19571|19399|19574|19568|19590|19588|19452|19399|736050
1451451600000|2015-12-30 05:00:00|19657|19477|19516|19510|19657|19618|19507|19477|406567
1451538000000|2015-12-31 05:00:00|19625|19405|19443|19439|19636|19626|19364|19350|570539
1451883600000|2016-01-04 05:00:00|19342|19198|19249|19245|19342|19285|19034|19022|803496
1451970000000|2016-01-05 05:00:00|19300|19123|19625|19617|19676|19672|19265|19067|811376
1452056400000|2016-01-06 05:00:00|19485|19369|19578|19571|19663|19648|19468|19369|575616
1452142800000|2016-01-07 05:00:00|19397|19252|19160|19157|19397|19375|19141|19136|884516
1452229200000|2016-01-08 05:00:00|19296|19175|18609|18600|19296|19263|18566|18560|953030
1452488400000|2016-01-11 05:00:00|18750|18589|18675|18673|18794|18782|18576|18571|756414
1452574800000|2016-01-12 05:00:00|18833|18703|18562|18559|18833|18741|18460|18452|793481
1452661200000|2016-01-13 05:00:00|18930|18385|18426|18424|18930|18921|18390|18385|900664
1452747600000|2016-01-14 05:00:00|18550|18341|18566|18565|18794|18786|18368|18341|890998
1452834000000|2016-01-15 05:00:00|18417|18189|18420|18417|18514|18507|18093|18081|1798174
1453179600000|2016-01-19 05:00:00|18731|18485|18640|18635|18736|18718|18478|18471|765591
1453266000000|2016-01-20 05:00:00|18563|18390|18082|18080|18563|18497|17808|17800|1396756
1453352400000|2016-01-21 05:00:00|18404|18011|18264|18263|18404|18402|18012|18011|1071187
1453438800000|2016-01-22 05:00:00|18614|18410|18733|18730|18814|18805|18461|18410|769994
1453698000000|2016-01-25 05:00:00|18783|18523|18525|18518|18908|18900|18508|18504|681287
1453784400000|2016-01-26 05:00:00|18775|18485|19001|18997|19010|18999|18504|18485|893785
1453870800000|2016-01-27 05:00:00|19077|18837|18604|18600|19077|18925|18499|18484|1075313
1453957200000|2016-01-28 05:00:00|18859|18561|18710|18695|18859|18842|18565|18561|917565
1454043600000|2016-01-29 05:00:00|19099|18671|18605|18604|19099|18915|17797|17745|2397026
1454302800000|2016-02-01 05:00:00|18615|18547|18797|18795|18950|18942|18561|18547|1071895
1454389200000|2016-02-02 05:00:00|18840|18598|18618|18614|18845|18792|18496|18491|1005595
1454475600000|2016-02-03 05:00:00|18746|18697|18837|18832|18879|18868|18442|18434|1041926
1454562000000|2016-02-04 05:00:00|18845|18660|18763|18759|18873|18864|18633|18604|814688
1454648400000|2016-02-05 05:00:00|18711|18285|18409|18406|18711|18651|18291|18285|901696
1454907600000|2016-02-08 05:00:00|18455|18141|18261|18259|18455|18359|17871|17865|1374338
1454994000000|2016-02-09 05:00:00|18118|17725|17907|17905|18118|18100|17611|17610.5|1619535
1455080400000|2016-02-10 05:00:00|17781|17781|18129|18124|18296|18289|17781|17781|1022871
1455166800000|2016-02-11 05:00:00|18094|17776|18141|18137|18225|18207|17824|17776|1377309
1455253200000|2016-02-12 05:00:00|18700|18268|18352|18343|18700|18436|18153|18144|1182558
1455598800000|2016-02-16 05:00:00|19033|18397|18642|18635|19033|18691|18366|18343|1039929
1455685200000|2016-02-17 05:00:00|18899|18615|18713|18711|18949|18935|18710|18615|916961
1455771600000|2016-02-18 05:00:00|18854|18641|18925|18922|18999|18992|18649|18633|577228
1455858000000|2016-02-19 05:00:00|18850|18387|18949|18947|19005|18993|18658|18387|941958
1456117200000|2016-02-22 05:00:00|19177|18935|18949|18943|19260|19235|18901|18892|686513
1456203600000|2016-02-23 05:00:00|19036|18906|18967|18963|19171|19151|18935|18906|562303
1456290000000|2016-02-24 05:00:00|19164|18777|18917|18910|19164|19013|18700|18691|505145
1456376400000|2016-02-25 05:00:00|19094|18857|19203|19198|19224|19211|19005|18857|496617
1456462800000|2016-02-26 05:00:00|19295|19102|19045|19041|19298|19289|19037|19033|604315
1456722000000|2016-02-29 05:00:00|19151|19011|18968|18963|19289|19270|18912|18900|864747
1456808400000|2016-03-01 05:00:00|19198|18989|19451|19446|19467|19465|19085|18989|805214
1456894800000|2016-03-02 05:00:00|19573|19367|19524|19517|19573|19550|19368|19367|744422
1456981200000|2016-03-03 05:00:00|19755|19335|19740|19734|19755|19748|19344|19335|1039124
1457067600000|2016-03-04 05:00:00|19739|19625|19846|19844|19859|19855|19535|19516|1130735
1457326800000|2016-03-07 05:00:00|19886|19800|19966|19965|20012|20005|19735|19703|859472
1457413200000|2016-03-08 05:00:00|20083|19737|19774|19769|20083|19944|19727|19713|635734
1457499600000|2016-03-09 05:00:00|19912|19640|19775|19774|19948|19939|19763|19640|743097
1457586000000|2016-03-10 05:00:00|20031|19734|19805|19799|20031|19976|19608|19588|700821
1457672400000|2016-03-11 05:00:00|20052|19941|20123|20120|20130|20126|19830|19814|995119
1457928000000|2016-03-14 04:00:00|20157|19764|19902|19898|20157|20138|19771|19764|998136
1458014400000|2016-03-15 04:00:00|19929|19711|19969|19964|19995|19989|19810|19711|530362
1458100800000|2016-03-16 04:00:00|20034|19853|20063|20060|20127|20116|19718|19709|610759
1458187200000|2016-03-17 04:00:00|20216|19930|20519|20514|20600|20594|20032|19882|1002217
1458273600000|2016-03-18 04:00:00|20688|20344|20510|20509|20688|20677|20346|20344|1424565
1458532800000|2016-03-21 04:00:00|20588|20360|20302|20297|20591|20551|20242|20233|779152
1458619200000|2016-03-22 04:00:00|20340|20139|20237|20228|20340|20326|20143|20139|631964
1458705600000|2016-03-23 04:00:00|20269|20099|20153|20151|20318|20309|20095|20061|711817
1458792000000|2016-03-24 04:00:00|20192|20000|20150|20147|20192|20172|19986|19974|425836
1459137600000|2016-03-28 04:00:00|20236|20038|20306|20301|20375|20362|20116|20038|365062
1459224000000|2016-03-29 04:00:00|20394|20225|20691|20687|20706|20703|20385|20225|711835
1459310400000|2016-03-30 04:00:00|20846|20559|20587|20582|20846|20767|20568|20559|606082
1459396800000|2016-03-31 04:00:00|20733|20593|20782|20781|20810|20808|20612|20593|842755
1459483200000|2016-04-01 04:00:00|20861|20568|20920|20918|20992|20987|20707|20568|811157
1459742400000|2016-04-04 04:00:00|21028|20819|20873|20866|21044|21026|20749|20742|505005
1459828800000|2016-04-05 04:00:00|20867|20656|20718|20715|20876|20845|20673|20656|633364
1459915200000|2016-04-06 04:00:00|20703|20579|20871|20867|20895|20893|20602|20566|633310
1460001600000|2016-04-07 04:00:00|20890|20658|20678|20672|20925|20852|20562|20553|583801
1460088000000|2016-04-08 04:00:00|20849|20704|20717|20711|20849|20804|20679|20672|770192
1460347200000|2016-04-11 04:00:00|20819|20644|20677|20671|20819|20797|20665|20644|529312
1460433600000|2016-04-12 04:00:00|20796|20617|20817|20814|20895|20889|20670|20617|597200
1460520000000|2016-04-13 04:00:00|20964|20756|20761|20759|20964|20915|20680|20666|473843
1460606400000|2016-04-14 04:00:00|20817|20580|20790|20786|20841|20835|20653|20580|765050
1460692800000|2016-04-15 04:00:00|20879|20529|20790|20785|20879|20813|20635|20529|738655
1460952000000|2016-04-18 04:00:00|20968|20754|20905|20903|20968|20933|20769|20744|601834
1461038400000|2016-04-19 04:00:00|21004|20800|20822|20821|21004|20934|20801|20798|642835
1461124800000|2016-04-20 04:00:00|20650|20646|20368|20366|20723|20700|20336|20335|2001441
1461211200000|2016-04-21 04:00:00|20409|20294|19937|19934|20453|20446|19917|19908|1310802
1461297600000|2016-04-22 04:00:00|20077|19866|20207|20202|20269|20268|20015|19866|917167
1461556800000|2016-04-25 04:00:00|20244|20111|20339|20325|20359|20356|20138|20111|846711
1461643200000|2016-04-26 04:00:00|20545|20367|20386|20384|20545|20401|20215|20200|1032430
1461729600000|2016-04-27 04:00:00|20545|20341|20465|20458|20547|20541|20303|20288|893706
1461816000000|2016-04-28 04:00:00|20418|20217|20378|20370|20522|20505|20323|20217|463131
1461902400000|2016-04-29 04:00:00|20360|20146|20125|20122|20377|20286|20017|20009|965519
1462161600000|2016-05-02 04:00:00|20287|20052|20443|20440|20500|20497|20278|20052|550377
1462248000000|2016-05-03 04:00:00|20556|20246|20495|20492|20556|20506|20358|20246|441314
1462334400000|2016-05-04 04:00:00|20469|20303|20760|20755|20780|20779|20381|20303|750733
1462420800000|2016-05-05 04:00:00|20841|20636|20838|20833|20854|20847|20608|20580|760073
1462507200000|2016-05-06 04:00:00|20864|20711|21081|21078|21088|21084|20781|20710|702382
1462766400000|2016-05-09 04:00:00|21082|20929|21302|21296|21309|21306|21040|20929|756598
1462852800000|2016-05-10 04:00:00|21428|21306|21392|21389|21488|21476|21334|21305|798413
1462939200000|2016-05-11 04:00:00|21448|21108|20330|20327|21448|21332|20244|20229|3210378
1463025600000|2016-05-12 04:00:00|20438|20321|20417|20411|20535|20530|19978|19969|2380456
1463112000000|2016-05-13 04:00:00|20143|19854|19664|19662|20143|20021|19525|19504|2730188
1463371200000|2016-05-16 04:00:00|19733|19515|19932|19929|20028|20020|19637|19515|1344319
1463457600000|2016-05-17 04:00:00|20129|19613|19568|19560|20129|19918|19440|19431|1201358
1463544000000|2016-05-18 04:00:00|19627|19346|19348|19345|19627|19575|19090|19082|1853984
1463630400000|2016-05-19 04:00:00|19341|19159|19382|19379|19427|19424|19128|19107|1481418
1463716800000|2016-05-20 04:00:00|19520|19344|19513|19512|19690|19681|19408|19344|1681994
1463976000000|2016-05-23 04:00:00|19631|19398|19581|19575|19684|19666|19424|19398|941604
1464062400000|2016-05-24 04:00:00|19805|19624|19758|19756|19946|19935|19629|19619|1047003
1464148800000|2016-05-25 04:00:00|19999|19765|19608|19604|19999|19833|19490|19476|1140469
1464235200000|2016-05-26 04:00:00|19814.75|19500|19709|19708|19814.75|19814|19519|19500|542761
1464321600000|2016-05-27 04:00:00|19913|19600|19773|19770|19913|19857|19677|19600|565803
1464667200000|2016-05-31 04:00:00|19889|19778|19769|19765|19907|19896|19619|19596|841734
1464753600000|2016-06-01 04:00:00|19776|19659|19824|19819|19926|19920|19717|19659|761530
1464840000000|2016-06-02 04:00:00|19798|19656|19738|19735|19831|19802|19612|19611|732295
1464926400000|2016-06-03 04:00:00|19990|19753|19952|19949|19990|19982|19796|19752|921734
1465185600000|2016-06-06 04:00:00|20000|19842|19867|19865|20142|20113|19765|19751|1026790
1465272000000|2016-06-07 04:00:00|19969|19809|19951|19950|20091|20078|19888|19809|590192
1465358400000|2016-06-08 04:00:00|20271|19523|20138|20137|20271|20182|19950|19523|855427
1465444800000|2016-06-09 04:00:00|20275|20001|20162|20157|20275|20264|20108|20001|538708
1465531200000|2016-06-10 04:00:00|20188|20002|20030|20026|20190|20172|19985|19977|514825
1465790400000|2016-06-13 04:00:00|20240|19698|20174|20173|20261|20248|20076|19698|623580
1465876800000|2016-06-14 04:00:00|20169|20034|20287|20284|20434|20424|20113|20033|760351
1465963200000|2016-06-15 04:00:00|20432|20153|20433|20425|20537|20525|20317|20153|718733
1466049600000|2016-06-16 04:00:00|20499|20243|20621|20618|20635|20630|20281|20243|494660
1466136000000|2016-06-17 04:00:00|20661|20477|20587|20585|20661|20596|20365|20361|724533
1466395200000|2016-06-20 04:00:00|20838|20519|20710|20709|20977|20964|20687|20519|688506
1466481600000|2016-06-21 04:00:00|20829|20569|20842|20838|20903|20890|20714|20569|678088
1466568000000|2016-06-22 04:00:00|20991|20802|20869|20863|20991|20941|20783|20765|532303
1466654400000|2016-06-23 04:00:00|20951|20761|20909|20905|21056|21003|20848|20761|425586
1466740800000|2016-06-24 04:00:00|20520|20300|20652|20650|20900|20847|20361|20300|864148
1467000000000|2016-06-27 04:00:00|20524|20396|20792|20789|20814|20807|20400|20382|1111019
1467086400000|2016-06-28 04:00:00|21144|20888|21309|21301|21323|21311|20823|20796|1179463
1467172800000|2016-06-29 04:00:00|21542|21283|21492|21484|21623|21603|21366|21278|1009541
1467259200000|2016-06-30 04:00:00|21651|21359|21692|21690|21716|21708|21403|21359|1294176
1467345600000|2016-07-01 04:00:00|21897|21688|21709|21703|21900|21875|21661|21649|599056
1467691200000|2016-07-05 04:00:00|21822|21551|22023|22018|22025|22024|21748|21551|692096
1467777600000|2016-07-06 04:00:00|21995|21826|21751|21749|22054|22020|21685|21680|957474
1467864000000|2016-07-07 04:00:00|21828|21581|21554|21550|21828|21700|21389|21386|832686
1467950400000|2016-07-08 04:00:00|21741|21319|21953|21946|21977|21970|21610|21319|696043
1468209600000|2016-07-11 04:00:00|21998|21858|22173|22170|22225|22220|21843|21832|626778
1468296000000|2016-07-12 04:00:00|22238|21929|22140|22138|22238|22178|21925|21906|787799
1468382400000|2016-07-13 04:00:00|22199|22008|22423|22418|22425|22424|22134|22008|680527
1468468800000|2016-07-14 04:00:00|22424|22315|22220|22217|22424|22372|22159|22148|769820
1468555200000|2016-07-15 04:00:00|22342|22203|22292|22288|22342|22316|21998|21993|734216
1468814400000|2016-07-18 04:00:00|22422|22124|22224|22220|22422|22330|22141|22124|593685
1468900800000|2016-07-19 04:00:00|22447|22097|22298|22294|22447|22295|22082|22064|702274
1468987200000|2016-07-20 04:00:00|22462|22201|22320|22318|22462|22322|22186|22173|371742
1469073600000|2016-07-21 04:00:00|22357|22107|22414|22410|22436|22429|22101|22074|354574
1469160000000|2016-07-22 04:00:00|22495|22242|22539|22535|22617|22609|22400|22242|549018
1469419200000|2016-07-25 04:00:00|22598|22500|22450|22449|22661|22639|22410|22401|533754
1469505600000|2016-07-26 04:00:00|22588|22293|22450|22447|22598|22507|22353|22293|580731
1469592000000|2016-07-27 04:00:00|22569|22088|22182|22178|22569|22497|21913|21905|1179744
1469678400000|2016-07-28 04:00:00|22364|21942|22418|22410|22582|22565|22179|21942|585804
1469764800000|2016-07-29 04:00:00|22491|22341|22704|22695|22911|22904|22462|22341|688624
1470024000000|2016-08-01 04:00:00|22811|22601|22760|22758|22851|22838|22632|22601|596792
1470110400000|2016-08-02 04:00:00|22724|22602|22360|22356|22750|22716|22324|22321|934227
1470196800000|2016-08-03 04:00:00|22340|22016|22226|22221|22340|22234|22035|22010|999146
1470283200000|2016-08-04 04:00:00|22325|22028|21957|21955|22326|22233|21942|21936|769734
1470369600000|2016-08-05 04:00:00|22126|21789|21964|21962|22126|22049|21866|21789|549046
1470628800000|2016-08-08 04:00:00|21999|21922|21994|21993|22237|22225|21934|21904|771358
1470715200000|2016-08-09 04:00:00|22083|21958|22069|22067|22140|22130|21862|21828|616877
1470801600000|2016-08-10 04:00:00|22180|21890|21900|21896|22180|22104|21838|21835|841316
1470888000000|2016-08-11 04:00:00|21947|21806|21454|21453|21948|21863|21350|21345|1687475
1470974400000|2016-08-12 04:00:00|21598|21361|21522|21519|21659|21654|21449|21361|805958
1471233600000|2016-08-15 04:00:00|21484|21338|21400|21397|21498|21484|21346|21338|574553
1471320000000|2016-08-16 04:00:00|21492|21215|21156|21155|21492|21417|21031|21027|935871
1471406400000|2016-08-17 04:00:00|21226|20902|21394|21388|21471|21443|21052|20902|773975
1471492800000|2016-08-18 04:00:00|21503|21321|21429|21425|21509|21497|21312|21301|588167
1471579200000|2016-08-19 04:00:00|21487|21350|21189|21182|21487|21400|21113|21100|546641
1471838400000|2016-08-22 04:00:00|21344|21056|21240|21232|21344|21301|21109|21056|493374
1471924800000|2016-08-23 04:00:00|21500|21134|21198|21197|21500|21349|21195|21134|411231
1472011200000|2016-08-24 04:00:00|21234|21079|21429|21424|21471|21466|21122|21079|931829
1472097600000|2016-08-25 04:00:00|21498|21302|21560|21558|21760|21752|21438|21302|694767
1472184000000|2016-08-26 04:00:00|21984|21433|21379|21379|21984|21810|21296|21288|807775
1472443200000|2016-08-29 04:00:00|21668|21230|21565|21563|21668|21629|21366|21230|566812
1472529600000|2016-08-30 04:00:00|21877|21472|21594|21585|21877|21596|21322|21307|643790
1472616000000|2016-08-31 04:00:00|21657|21402|21547|21546|21711|21700|21434|21402|917420
1472702400000|2016-09-01 04:00:00|21652|21035|21602|21600|21679|21665|21440|21035|493181
1472788800000|2016-09-02 04:00:00|21879|21604|21670|21668|21953|21935|21563|21558|587407
1473134400000|2016-09-06 04:00:00|21818|21540|21816|21812|21818|21815|21548|21540|761440
1473220800000|2016-09-07 04:00:00|22296|21503|21899|21898|22296|21903|21709|21503|506301
1473307200000|2016-09-08 04:00:00|21865|21718|21709|21708|21893|21845|21660|21656|494218
1473393600000|2016-09-09 04:00:00|21574|21387|21010|21006|21574|21450|20980|20968|1002326
1473652800000|2016-09-12 04:00:00|21106|20702|21236|21232|21354|21347|20882|20702|1266275
1473739200000|2016-09-13 04:00:00|21221|20937|20696|20693|21221|21117|20693|20692|923233
1473825600000|2016-09-14 04:00:00|20808|20669|20779|20778|21039|21021|20711|20669|791095
1473912000000|2016-09-15 04:00:00|20897|20591|20799|20797|20897|20833|20653|20591|587252
1473998400000|2016-09-16 04:00:00|20902.99|20636.5|20874|20873|20902.99|20898|20646|20636.5|946547
1474257600000|2016-09-19 04:00:00|21102|20789|20950|20949|21102|21034|20889|20789|590383
1474344000000|2016-09-20 04:00:00|21070|20924|20869|20868|21175|21085|20869|20863|538159
1474430400000|2016-09-21 04:00:00|21069|20804|21082|21074|21116|21108|20605|20602|914683
1474516800000|2016-09-22 04:00:00|21352|21075|21347|21346|21450|21432|21148|21075|705619
1474603200000|2016-09-23 04:00:00|21430|21165|21358|21357|21430|21413|21043|21027|762173
1474862400000|2016-09-26 04:00:00|21417|21274|21485|21483|21509|21506|21260|21234|708092
1474948800000|2016-09-27 04:00:00|21572|21427|21295|21293|21572|21534|21267|21263|574859
1475035200000|2016-09-28 04:00:00|21264|21197|21258|21255|21423|21323|21073|21061|764949
1475121600000|2016-09-29 04:00:00|21308|21131|20761|20760|21308|21131|20732|20713|827215
1475208000000|2016-09-30 04:00:00|21022|20758|20703|20702|21022|20966|20703|20698|910515
1475467200000|2016-10-03 04:00:00|20710|20477|20181|20177|20710|20597|20093|20088|1376074
1475553600000|2016-10-04 04:00:00|20272|20136|19887|19884|20272|20146|19745|19735|1410776
1475640000000|2016-10-05 04:00:00|19963|19936|19573|19572|20117|20090|19472|19462|1121089
1475726400000|2016-10-06 04:00:00|19581|19427|19650|19649|19864|19844|19307|19264|973727
1475812800000|2016-10-07 04:00:00|19814|19604|19685|19681|20034|20019|19590|19580|1025642
1476072000000|2016-10-10 04:00:00|19844|19592|19752|19750|19885|19863|19686|19592|451647
1476158400000|2016-10-11 04:00:00|19810|19674|19561|19555|19820|19759|19483|19478|638202
1476244800000|2016-10-12 04:00:00|19663|19557|19891|19890|19908|19902|19596|19557|833248
1476331200000|2016-10-13 04:00:00|19936|19690|19879|19876|19936|19890|19760|19690|818863
1476417600000|2016-10-14 04:00:00|20055|19816|19701|19700|20055|19971|19701|19699|717685
1476676800000|2016-10-17 04:00:00|19830|19623.01|19741|19739|19830|19828|19665|19623.01|644741
1476763200000|2016-10-18 04:00:00|19900|19799|19848|19845|19970|19964|19828|19720|591285
1476849600000|2016-10-19 04:00:00|19979|19740|19845|19839|19979|19852|19519|19509|928564
1476936000000|2016-10-20 04:00:00|19920|19786|19723|19722|19940|19903|19637|19627|889945
1477022400000|2016-10-21 04:00:00|19692|19576|19654|19652|19714|19672|19515|19500|591239
1477281600000|2016-10-24 04:00:00|19807|19674|19675|19671|19920|19897|19604|19600|662941
1477368000000|2016-10-25 04:00:00|19770|19582|19737|19727|19770|19765|19599|19582|724031
1477454400000|2016-10-26 04:00:00|19528|19511|18840|18838|19800|19512|18753|18744|2195306
1477540800000|2016-10-27 04:00:00|18918|18798|18330|18329|18918|18798|18192|18183|2869556
1477627200000|2016-10-28 04:00:00|18424|18331|18292|18291|18609|18589|18213|18200|1287148
1477886400000|2016-10-31 04:00:00|18440|18301|18602|18601|18633|18632|18298|18288|1276522
1477972800000|2016-11-01 04:00:00|18500|18421|18325|18323|18594|18505|18167|18162|1392490
1478059200000|2016-11-02 04:00:00|18376|18263|17970|17969|18422|18376|17966|17961|1226572
1478145600000|2016-11-03 04:00:00|18140|17845|17935|17933|18140|18054|17820|17803|790739
1478232000000|2016-11-04 04:00:00|18050|17941|18007|18006|18053|18047|17862|17853|929753
1478494800000|2016-11-07 05:00:00|18387|18201|18193|18188|18441|18337|18087|18076|728528
1478581200000|2016-11-08 05:00:00|18300|18093|18325|18324|18390|18380|18108|18079|614981
1478667600000|2016-11-09 05:00:00|18296|17463|18078|18077|18296|18160|17518|17463|1325306
1478754000000|2016-11-10 05:00:00|18206|17985|18234|18233|18647|18634|17676|17654|2355770
1478840400000|2016-11-11 05:00:00|18322|18088|18264|18262|18499|18491|18222|18088|1341839
1479099600000|2016-11-14 05:00:00|18224|18002|18556|18554|18635|18610|17927|17907|1258994
1479186000000|2016-11-15 05:00:00|18743|18280|18426|18423|18925|18906|18290|18280|1653838
1479272400000|2016-11-16 05:00:00|18471|18348|18299|18297|18544|18510|18197|18177|702454
1479358800000|2016-11-17 05:00:00|18317|18159|18062|18056|18403|18357|18022|18013|730302
1479445200000|2016-11-18 05:00:00|18176|17996|18077|18071|18178|18150|17916|17911|958043
1479704400000|2016-11-21 05:00:00|18176|18031|17967|17965|18300|18252|17942|17935|625120
1479790800000|2016-11-22 05:00:00|18083|17955|18158|18149|18201|18194|18025|17955|689655
1479877200000|2016-11-23 05:00:00|18127|18010|18075|18074|18127|18088|17809|17805|758634
1480050000000|2016-11-25 05:00:00|18273|18102|18115|18105|18300|18281|18051|18035|321512
1480309200000|2016-11-28 05:00:00|18276|17935|18135|18133|18300|18289|18032|17935|988547
1480395600000|2016-11-29 05:00:00|18273|17990|18228|18227|18423|18394|18189|17990|922035
1480482000000|2016-11-30 05:00:00|18210|17764|17973|17971|18210|18154|17855|17764|1308669
1480568400000|2016-12-01 05:00:00|18010|17803|17678|17676|18010|17930|17592|17580|1481254
1480654800000|2016-12-02 05:00:00|17859|17638|17936|17933|18080|18064|17758|17638|838103
1480914000000|2016-12-05 05:00:00|18074|17852|18074|18072|18081|18077|17832|17798|661448
1481000400000|2016-12-06 05:00:00|18192|17969|18011|18009|18218|18206|17916|17909|835926
1481086800000|2016-12-07 05:00:00|18092|18016|18368|18363|18383|18375|18070|18016|701223
1481173200000|2016-12-08 05:00:00|18367|18196|18365|18364|18515|18506|18054|18038|849881
1481259600000|2016-12-09 05:00:00|18508|18252|18349|18344|18522|18485|18299|18252|637087
1481518800000|2016-12-12 05:00:00|18341|18202|18620|18618|18639|18635|18285|18202|715447
1481605200000|2016-12-13 05:00:00|18803|18614|18742|18737|18803|18766|18428|18402|1055522
1481691600000|2016-12-14 05:00:00|18854|18648|18126|18124|18854|18710|18105|18099|1347686
1481778000000|2016-12-15 05:00:00|18218|18007|18008|18000|18218|18171|17946|17941|1087237
1481864400000|2016-12-16 05:00:00|18208|18025|18125|18124|18295|18275|17995|17980|1196335
1482123600000|2016-12-19 05:00:00|18298|18059|18263|18261|18380|18368|18166|18059|813353
1482210000000|2016-12-20 05:00:00|18286|18142|18298|18295|18369|18359|18146|18138|789396
1482296400000|2016-12-21 05:00:00|18399|18206|17820|17819|18450|18422|17791|17785|1114444
1482382800000|2016-12-22 05:00:00|17933|17701|17622|17621|17933|17875|17508|17501|1234312
1482469200000|2016-12-23 05:00:00|17769|17626|17592|17591|17769|17653|17462|17450|687753
1482814800000|2016-12-27 05:00:00|17610|17504|17591|17588|17661|17632|17539|17504|804447
1482901200000|2016-12-28 05:00:00|17712|17513|17415|17410|17712|17606|17320|17310|907944
1482987600000|2016-12-29 05:00:00|17514|17334|17595|17589|17654|17641|17351|17326|1073703
1483074000000|2016-12-30 05:00:00|17749|17532|17802|17799|17888|17879|17584|17532|1633438
1483419600000|2017-01-03 05:00:00|17948|17711|18255|18252|18261|18259|17709|17686|2138329
1483506000000|2017-01-04 05:00:00|18358|18171|18398|18396|18413|18410|18171|18149|1443583
1483592400000|2017-01-05 05:00:00|18010|17927|18451|18445|18465|18458|17846|17815|1659620
1483678800000|2017-01-06 05:00:00|18438|18228|18683|18680|18814|18806|18297|18228|1784485
1483938000000|2017-01-09 05:00:00|18691|18602|18614|18607|18779|18760|18575|18529|1428667
1484024400000|2017-01-10 05:00:00|18590|18442|18426|18425|18590|18533|18367|18365|2195634
1484110800000|2017-01-11 05:00:00|18448|18208|18197|18194|18448|18434|18162|18157|1617066
1484197200000|2017-01-12 05:00:00|18349|18098|18308|18305|18349|18320|18116|18098|911975
1484283600000|2017-01-13 05:00:00|18382|18221|18401|18400|18500|18492|18256|18221|1426670
1484629200000|2017-01-17 05:00:00|18562|18377|18535|18534|18682|18666|18474|18377|1330081
1484715600000|2017-01-18 05:00:00|18644|18387|18657|18656|18722|18712|18506|18387|975904
1484802000000|2017-01-19 05:00:00|18693|18478|18296|18295|18693|18537|18274|18270|1590304
1484888400000|2017-01-20 05:00:00|18364|18272|18460|18457|18509|18504|18125|18110|2094501
1485147600000|2017-01-23 05:00:00|18586|18353|18501|18500|18586|18519|18410|18353|1833114
1485234000000|2017-01-24 05:00:00|18599|18385|18414|18413|18599|18532|18350|18338|1642479
1485320400000|2017-01-25 05:00:00|18502|18280|18240|18238|18502|18404|18212|18207|1704434
1485406800000|2017-01-26 05:00:00|18392|18093|18212|18211|18392|18317|18188|18093|1636033
1485493200000|2017-01-27 05:00:00|18353|18068|17950|17945|18353|18217|17854|17853|1816565
1485752400000|2017-01-30 05:00:00|17994|17822|17757|17750|17998|17986|17666|17658|1333470
1485838800000|2017-01-31 05:00:00|18664|17870|18378|18377|18664|18402|18000|17870|2631314
1485925200000|2017-02-01 05:00:00|18691|18500|18155|18153|18691|18556|18153|18149|2529276
1486011600000|2017-02-02 05:00:00|18316|18010|18301|18300|18352|18345|18169|18010|1193352
1486098000000|2017-02-03 05:00:00|18525|18360|18533|18531|18541|18537|18382|18360|1388100
1486357200000|2017-02-06 05:00:00|18489|18328|18208|18207|18565|18537|18180|18173|828630
1486443600000|2017-02-07 05:00:00|18422|18146|17904|17902|18422|18320|17856|17851|1143937
1486530000000|2017-02-08 05:00:00|18001|17821|18061|18057|18121|18113|17866|17821|1034073
1486616400000|2017-02-09 05:00:00|18206|18064|18199|18198|18288|18282|18095|18033|919557
1486702800000|2017-02-10 05:00:00|18124|17901|18212|18210|18273|18265|18011|17901|784118
1486962000000|2017-02-13 05:00:00|18462|18125|18173|18170|18462|18346|18065|18043|743533
1487048400000|2017-02-14 05:00:00|18189|18100|18095|18094|18189|18179|17995|17979|720580
1487134800000|2017-02-15 05:00:00|18079|18020|17860|17859|18088|18079|17694|17684|1413970
1487221200000|2017-02-16 05:00:00|17909|17750|17919|17918|18099|18083|17877|17750|1054219
1487307600000|2017-02-17 05:00:00|18078|17807|18132|18102|18132|18102|17847|17807|1269562
1487653200000|2017-02-21 05:00:00|18136|18135|18516|18513|18565|18558|18112|18101|1086222
1487739600000|2017-02-22 05:00:00|18598|18422|18468|18466|18598|18542|18362|18358|1112929
1487826000000|2017-02-23 05:00:00|18853|18315|18491|18488|18853|18569|18365|18315|776386
1487912400000|2017-02-24 05:00:00|18499|18378|18425|18419|18499|18446|18191|18186|888376
1488171600000|2017-02-27 05:00:00|18748|18409|18625|18624|18748|18729|18430|18409|1003479
1488258000000|2017-02-28 05:00:00|18631|18479|18441|18440|18649|18619|18285|18276|1039412
1488344400000|2017-03-01 05:00:00|18448|18361|18250|18248|18494|18478|18224|18221|1361229
1488430800000|2017-03-02 05:00:00|18239|18154|18113|18111|18260|18255|17964|17957|1147364
1488517200000|2017-03-03 05:00:00|18493|17954|17944|17941|18493|18163|17888|17878|1336879
1488776400000|2017-03-06 05:00:00|18290|17646|17880|17878|18290|17940|17761|17646|766277
1488862800000|2017-03-07 05:00:00|17928|17771|17727|17726|17939|17908|17596|17589|982866
1488949200000|2017-03-08 05:00:00|17699|17600|17471|17470|17700|17654|17380|17369|2815277
1489035600000|2017-03-09 05:00:00|17477|17411|16939|16937|17510|17459|16926|16916|3286051
1489122000000|2017-03-10 05:00:00|17116|16934|16820|16817|17185|17177|16759|16757|2523883
1489377600000|2017-03-13 04:00:00|17227|16820|16866|16863|17227|16937|16689|16685|2119348
1489464000000|2017-03-14 04:00:00|16878|16774|16723|16722|16940|16929|16673|16665|2182919
1489550400000|2017-03-15 04:00:00|16812|16800|16998|16993|17448|17174|16760|16750|2110435
1489636800000|2017-03-16 04:00:00|17109|16901|16940|16939|17109|17055|16903|16900|797727
1489723200000|2017-03-17 04:00:00|16989|16790|16800|16796|16989|16940|16706|16700|1424078
1489982400000|2017-03-20 04:00:00|16931|16726|16810|16809|16931|16917|16779|16726|692570
1490068800000|2017-03-21 04:00:00|16924|16813|16902|16901|16972|16970|16703|16692|1463394
1490155200000|2017-03-22 04:00:00|16925|16789|16548|16547|16925|16853|16361|16352|1953622
1490241600000|2017-03-23 04:00:00|16628|16448|16760|16757|16961|16954|16548|16448|1074295
1490328000000|2017-03-24 04:00:00|16798|16758|16801|16798|16836|16830|16651|16647|1113964
1490587200000|2017-03-27 04:00:00|16793|16654|16617|16615|16836|16832|16559|16551|1025278
1490673600000|2017-03-28 04:00:00|16748|16527|16804|16803|16812|16811|16525|16505|1230102
1490760000000|2017-03-29 04:00:00|16792|16756|16986|16981|16989|16987|16719|16707|1409235
1490846400000|2017-03-30 04:00:00|16988|16894|17004|17000|17103|17097|16755|16734|1157630
1490932800000|2017-03-31 04:00:00|17121|16911|17203|17199|17250|17248|17033|16911|1413020
1491192000000|2017-04-03 04:00:00|17253|17187|17412|17410|17489|17477|17200|17180|1758977
1491278400000|2017-04-04 04:00:00|17463|17388|17057|17056|17573|17569|17047|17043|2429472
1491364800000|2017-04-05 04:00:00|17218|16953|17028|17025|17218|17159|17017|16953|1368493
1491451200000|2017-04-06 04:00:00|17010|17000|16981|16980|17070|17054|16905|16900|1282243
1491537600000|2017-04-07 04:00:00|16978|16882|16983|16981|17091|17081|16910|16882|1181267
1491796800000|2017-04-10 04:00:00|17112|16905|17147|17145|17161|17159|16925|16905|1018637
1491883200000|2017-04-11 04:00:00|17209|17102|17338|17337|17399|17395|17148|17102|1381478
1491969600000|2017-04-12 04:00:00|17398|17254|17318|17317|17485|17480|17239|17212|1374436
1492056000000|2017-04-13 04:00:00|17438|17202|17384|17379|17438|17420|17282|17202|690582
1492401600000|2017-04-17 04:00:00|17503|17298|17456|17451|17620|17613|17388|17298|801838
1492488000000|2017-04-18 04:00:00|17580|17359|17469|17468|17580|17480|17343|17338|849788
1492574400000|2017-04-19 04:00:00|17498|17374|17443|17440|17585|17576|17397|17374|822401
1492660800000|2017-04-20 04:00:00|17566|17345|17472|17467|17566|17491|17322|17307|723855
1492747200000|2017-04-21 04:00:00|17574|17358|17202|17198|17574|17488|17131|17126|1378588
1493006400000|2017-04-24 04:00:00|17311|17207|16904|16901|17349|17310|16761|16751|1627158
1493092800000|2017-04-25 04:00:00|17030|16896|16805|16804|17030|16955|16745|16740|1292010
1493179200000|2017-04-26 04:00:00|16802|16751|16506|16504|16802|16765|16489|16488|1453195
1493265600000|2017-04-27 04:00:00|16750|16701|16790|16789|17000|16999|16731|16700|1818101
1493352000000|2017-04-28 04:00:00|16973|16511|16524|16515|16973|16724|16483|16481|1286646
1493611200000|2017-05-01 04:00:00|16663|16601|16871|16870|17025|17014|16486|16477|2312466
1493697600000|2017-05-02 04:00:00|16908|16800|16874|16873|16974|16970|16745|16738|1468928
1493784000000|2017-05-03 04:00:00|16984|16758|16559|16557|16984|16905|16523|16520|1169270
1493870400000|2017-05-04 04:00:00|16499|16445|16542|16541|16574|16568|16332|16326|1696716
1493956800000|2017-05-05 04:00:00|16595|16516|16456|16453|16598|16577|16407|16405|853383
1494216000000|2017-05-08 04:00:00|16539|16420|16315|16309|16539|16478|16047|16042|1734972
1494302400000|2017-05-09 04:00:00|16349|16227|16245|16238|16349|16284|16078|16057|1569840
1494388800000|2017-05-10 04:00:00|16269|16181|16564|16563|16575|16573|16223|16181|1991966
1494475200000|2017-05-11 04:00:00|16399|16297|16200|16198|16399|16305|15971|15961|2108481
1494561600000|2017-05-12 04:00:00|16341|16145|15745|15744|16341|16145|15732|15730|2300619
1494820800000|2017-05-15 04:00:00|15658|15502|15619|15617|15773|15761|15557|15502|1629955
1494907200000|2017-05-16 04:00:00|15628|15559|15417|15416|15628|15621|15326|15316|2522183
1494993600000|2017-05-17 04:00:00|15459|15325|15432|15427|15606|15594|15218|15206|2609016
1495080000000|2017-05-18 04:00:00|15375|15272|15398|15396|15480|15471|15269|15250|1767495
1495166400000|2017-05-19 04:00:00|15487|15304|15803|15802|15918|15910|15354|15304|3083043
1495425600000|2017-05-22 04:00:00|15890|15788|15762|15760|16012|15997|15700|15692|1703184
1495512000000|2017-05-23 04:00:00|15922|15663|15728|15725|15922|15808|15687|15663|1377711
1495598400000|2017-05-24 04:00:00|15840|15648|15981|15979|15998|15997|15690|15648|1206040
1495684800000|2017-05-25 04:00:00|16057|15980|16073|16070|16225|16223|15927|15896|1362924
1495771200000|2017-05-26 04:00:00|16196|15962|15735|15731|16196|16057|15699|15691|1042609
1496116800000|2017-05-30 04:00:00|15819|15776|15500|15498|15828|15822|15498|15495|1327519
1496203200000|2017-05-31 04:00:00|15597|15443|15425|15423|15635|15625|15394|15388|1665740
1496289600000|2017-06-01 04:00:00|15573|15389|15480|15479|15573|15523|15269|15261|1563311
1496376000000|2017-06-02 04:00:00|15598|15436|15254|15253|15661|15625|15215|15209|1409765
1496635200000|2017-06-05 04:00:00|15298|15186|15229|15226|15298|15289|15018|15009|1222631
1496721600000|2017-06-06 04:00:00|15280|15132|15312|15311|15397|15392|15065|15055|1246356
1496808000000|2017-06-07 04:00:00|15395|15227|15522|15521|15613|15607|15289|15227|1259238
1496894400000|2017-06-08 04:00:00|15654|15534|15456|15455|15654|15601|15375|15368|1204021
1496980800000|2017-06-09 04:00:00|15523|15355|15559|15557|15661|15652|15260|15249|855000
1497240000000|2017-06-12 04:00:00|15714|15504|15975|15974|16089|16084|15555|15504|1836124
1497326400000|2017-06-13 04:00:00|15973|15866|15881|15880|16083|16080|15715|15706|1402880
1497412800000|2017-06-14 04:00:00|16050|15956|15970|15968|16079|16063|15885|15878|1277773
1497499200000|2017-06-15 04:00:00|16115|15509|16075|16073|16174|16165|15907|15507|1147713
1497585600000|2017-06-16 04:00:00|16299|16118|16041|16040|16313|16254|15828|15819|2328449
1497844800000|2017-06-19 04:00:00|16025|15876|15897|15891|16025|15960|15725|15715|1439731
1497931200000|2017-06-20 04:00:00|16113|16041|15897|15893|16137|16127|15768|15761|1139873
1498017600000|2017-06-21 04:00:00|16036|15760|15877|15876|16036|15961|15759|15749|1229574
1498104000000|2017-06-22 04:00:00|15949|15799|15917|15916|15980|15973|15704|15700|1355426
1498190400000|2017-06-23 04:00:00|16009|15817|15892|15886|16046|16040|15844|15817|1264015
1498449600000|2017-06-26 04:00:00|15994|15875|16041|16036|16319|16315|15979|15875|1440512
1498536000000|2017-06-27 04:00:00|16131|15945|16246|16244|16350|16337|16000|15945|1346543
1498622400000|2017-06-28 04:00:00|16387|16220|16374|16373|16472|16467|16311|16220|1473333
1498708800000|2017-06-29 04:00:00|16395|16343|16270|16265|16551|16537|16255|16252|1542161
1498795200000|2017-06-30 04:00:00|16410|16218|16176|16172|16500|16473|16027|16020|1119094
1499054400000|2017-07-03 04:00:00|16343|16062|16508|16502|16545|16535|16267|16062|700827
1499227200000|2017-07-05 04:00:00|16536|16369|15823|15822|16561|16509|15819|15817|1855784
1499313600000|2017-07-06 04:00:00|15872|15752|15585|15581|15915|15898|15545|15542|1172796
1499400000000|2017-07-07 04:00:00|15648|15505|15652|15651|15700|15694|15549|15505|945821
1499659200000|2017-07-10 04:00:00|15813|15562|15545|15544|15813|15663|15538|15533|813815
1499745600000|2017-07-11 04:00:00|15679|15504|15396|15395|15679|15551|15318|15310|1172096
1499832000000|2017-07-12 04:00:00|15655|15401|15553|15552|15900|15882|15525|15401|1163226
1499918400000|2017-07-13 04:00:00|15702|15553|15806|15805|15847|15841|15599|15553|707720
1500004800000|2017-07-14 04:00:00|15798|15463|16064|16062|16095|16088|15781|15463|814009
1500264000000|2017-07-17 04:00:00|16099|15954|16209|16208|16282|16275|16012|15954|939875
1500350400000|2017-07-18 04:00:00|16193|16052|15981|15978|16269|16244|15966|15963|901471
1500436800000|2017-07-19 04:00:00|16082|15966|16019|16017|16082|16061|15961|15942|785122
1500523200000|2017-07-20 04:00:00|16198|16026|16107|16106|16207|16202|16016|16002|852971
1500609600000|2017-07-21 04:00:00|16198|16040|16058|16057|16198|16103|15904|15900|912732
1500868800000|2017-07-24 04:00:00|16142|16002|16014|16011|16202|16194|15927|15915|801530
1500955200000|2017-07-25 04:00:00|16106|15954|16160|16157|16206|16198|15947|15908|958659
1501041600000|2017-07-26 04:00:00|16259|16097|16377|16374|16452|16422|16149|16097|759097
1501128000000|2017-07-27 04:00:00|16374|16252|16640|16639|16700|16688|16169|16135|1062009
1501214400000|2017-07-28 04:00:00|16539|16303|16058|16057|16586|16560|16025|16021|1497505
1501473600000|2017-07-31 04:00:00|16145|16001|15860|15849|16145|16063|15790|15770|2191174
1501560000000|2017-08-01 04:00:00|16621|16340|16477|16470|16650|16550|15952|15918|2506304
1501646400000|2017-08-02 04:00:00|16492|16219|16133|16132|16550|16523|16037|16030|2114276
1501732800000|2017-08-03 04:00:00|16238|16036|16191|16190|16357|16346|16059|16007|1520004
1501819200000|2017-08-04 04:00:00|16336|16034|16453|16450|16483|16476|16178|16034|1260377
1502078400000|2017-08-07 04:00:00|16572|16349|16641|16637|16713|16711|16374|16336|1211773
1502164800000|2017-08-08 04:00:00|16700|16314|16407|16400|16700|16679|16234|16230|971020
1502251200000|2017-08-09 04:00:00|16525|16214|16342|16340|16525|16394|16180|16161|940900
1502337600000|2017-08-10 04:00:00|16463|16000|16121|16117|16463|16288|16103|16000|870565
1502424000000|2017-08-11 04:00:00|16394|16000|15789|15785|16411|16092|15606|15600|1480737
1502683200000|2017-08-14 04:00:00|15982|15848|16030|16027|16100|16093|15830|15800|1006966
1502769600000|2017-08-15 04:00:00|15885|15711|15747|15746|15885|15824|15538|15533|1579080
1502856000000|2017-08-16 04:00:00|15858|15660|15800|15799|15964|15940|15737|15660|1452784
1502942400000|2017-08-17 04:00:00|15828|15722|15727|15726|15887|15876|15727|15722|811249
1503028800000|2017-08-18 04:00:00|15653|15403|15359|15357|15653|15600|15257|15251|1546372
1503288000000|2017-08-21 04:00:00|15400|15321|15455|15454|15550|15546|15260|15250|844198
1503374400000|2017-08-22 04:00:00|15489|15384|15323|15322|15568|15568|15298|15292|742212
1503460800000|2017-08-23 04:00:00|15398|15269|15757|15756|15776|15772|15301|15269|1280664
1503547200000|2017-08-24 04:00:00|16021|15796|15661|15660|16179|16106|15642|15637|1409281
1503633600000|2017-08-25 04:00:00|15746|15690|15908|15907|15999|15996|15590|15580|1096787
1503892800000|2017-08-28 04:00:00|16100|15888|15683|15682|16100|15953|15612|15610|815876
1503979200000|2017-08-29 04:00:00|15906|15512|15636|15635|15921|15735|15574|15512|754599
1504065600000|2017-08-30 04:00:00|15704|15539|15702|15701|15714|15709|15458|15434|561779
1504152000000|2017-08-31 04:00:00|15790|15602|15688|15685|15860|15854|15653|15602|793917
1504238400000|2017-09-01 04:00:00|15822|15623|15818|15817|15959|15948|15704|15623|718883
1504584000000|2017-09-05 04:00:00|15830|15808|15690|15689|15919|15901|15601|15600|866718
1504670400000|2017-09-06 04:00:00|15853|15691|15862|15861|15992|15983|15715|15688|752377
1504756800000|2017-09-07 04:00:00|15947|15792|16081|16080|16173|16161|15833|15792|1030062
1504843200000|2017-09-08 04:00:00|16095|16000|15962|15960|16101|16083|15952|15950|380382
1505102400000|2017-09-11 04:00:00|16077|15923|16031|16027|16147|16108|15952|15923|436133
1505188800000|2017-09-12 04:00:00|16067|15970|15769|15765|16177|16159|15700|15699|913789
1505275200000|2017-09-13 04:00:00|15835|15701|16039|16035|16041|16040|15772|15701|1113700
1505361600000|2017-09-14 04:00:00|16090|15869|16377|16376|16387|16383|16021|15869|1322588
1505448000000|2017-09-15 04:00:00|16519|16438|16476|16473|16520|16517|16333|16308|1715928
1505707200000|2017-09-18 04:00:00|16500|16408|16152|16151|16500|16463|16117|16116|954378
1505793600000|2017-09-19 04:00:00|16122|16079|15973|15972|16152|16117|15888|15875|1126303
1505880000000|2017-09-20 04:00:00|16135|15883|15992|15991|16135|16058|15913|15883|1305991
1505966400000|2017-09-21 04:00:00|16006|15916|15964|15963|16124|16104|15939|15903|800572
1506052800000|2017-09-22 04:00:00|16037|15875|15880|15879|16044|16018|15855|15847|585781
1506312000000|2017-09-25 04:00:00|15981|15812|16050|16048|16222|16198|15938|15812|608159
1506398400000|2017-09-26 04:00:00|16131|16043|16360|16359|16419|16414|16091|16043|1231814
1506484800000|2017-09-27 04:00:00|16427|16248|16011|16010|16427|16310|15969|15967|1114723
1506571200000|2017-09-28 04:00:00|16084|15987|16158|16157|16197|16178|15954|15941|738337
1506657600000|2017-09-29 04:00:00|16199|16015|16093|16092|16200|16198|15983|15980|716630
1506916800000|2017-10-02 04:00:00|16199|16041|15973|15971|16199|16123|15956|15950|873577
1507003200000|2017-10-03 04:00:00|16085|15889|15905|15904|16085|16030|15801|15790|859219
1507089600000|2017-10-04 04:00:00|15850|15808|15984|15983|16026|16020|15818|15803|1285715
1507176000000|2017-10-05 04:00:00|16054|15909|16124|16122|16259|16254|16002|15909|1030823
1507262400000|2017-10-06 04:00:00|16125|16000|16024|16023|16125|16109|15887|15871|895715
1507521600000|2017-10-09 04:00:00|16072|16000|16076|16075|16130|16119|16024|16000|386071
1507608000000|2017-10-10 04:00:00|16173|16048|16284|16283|16374|16359|16112|16048|807505
1507694400000|2017-10-11 04:00:00|16401|16234|16503|16500|16512|16510|16319|16234|1079275
1507780800000|2017-10-12 04:00:00|16529|16362|16453|16452|16598|16590|16283|16269|1054616
1507867200000|2017-10-13 04:00:00|16611|16398|16633|16631|16786|16766|16452|16398|1005054
1508126400000|2017-10-16 04:00:00|16763|16632|16528|16527|16763|16724|16505|16499|696046
1508212800000|2017-10-17 04:00:00|16652|16464|16720|16717|16775|16768|16497|16464|871887
1508299200000|2017-10-18 04:00:00|16713|16584|16449|16448|16771|16758|16419|16413|786876
1508385600000|2017-10-19 04:00:00|16556|16400|16560|16559|16649|16643|16424|16400|893372
1508472000000|2017-10-20 04:00:00|16647|16449|16470|16467|16647|16558|16318|16304|950268
1508731200000|2017-10-23 04:00:00|16605|16472|16545|16544|16630|16616|16447|16406|713614
1508817600000|2017-10-24 04:00:00|16544|16391|16391|16390|16584|16569|16362|16354|1113821
1508904000000|2017-10-25 04:00:00|16378|16243|16367|16364|16400|16387|16111|16100|809747
1508990400000|2017-10-26 04:00:00|16535|16280|16383|16374|16535|16481|16168|16164|1471487
1509076800000|2017-10-27 04:00:00|16299|16100|15665|15665|16299|16100|15403|15371|2886232
1509336000000|2017-10-30 04:00:00|15766|15649|15771|15770|15831|15824|15619|15613|986458
1509422400000|2017-10-31 04:00:00|15947|15650|15531|15531|15947|15716|15411|15405|1759053
1509508800000|2017-11-01 04:00:00|15699|15485|15709|15707|15773|15763|15540|15485|1117188
1509595200000|2017-11-02 04:00:00|15853|15590|15931|15929|16027|16020|15688|15590|1201443
1509681600000|2017-11-03 04:00:00|15638|15566|15505|15503|15782|15763|15472|15470|1698249
1509944400000|2017-11-06 05:00:00|15539|15456|15500|15499|15569|15524|15381|15373|1848441
1510030800000|2017-11-07 05:00:00|15530|15465|15904|15903|16039|16031|15494|15463|1895766
1510117200000|2017-11-08 05:00:00|15998|15796|15703|15701|16015|16000|15571|15564|1599072
1510203600000|2017-11-09 05:00:00|15698|15545|16127|16126|16350|16321|15650|15545|2087420
1510290000000|2017-11-10 05:00:00|16338|16090|16376|16375|16452|16448|16191|16090|2384955
1510549200000|2017-11-13 05:00:00|16475|16251|16031|16030|16590|16560|16013|16010|2140346
1510635600000|2017-11-14 05:00:00|16283|15948|16051|16050|16283|16176|15991|15948|1585111
1510722000000|2017-11-15 05:00:00|15876|15735|15935|15933|16048|16041|15800|15735|1160190
1510808400000|2017-11-16 05:00:00|15976|15887|15989|15988|16039|16032|15792|15777|1029886
1510894800000|2017-11-17 05:00:00|16116|15997|16192|16191|16428|16416|16059|15997|1412946
1511154000000|2017-11-20 05:00:00|16281|16067|15903|15902|16281|16141|15899|15891|954219
1511240400000|2017-11-21 05:00:00|16031|15820|15918|15915|16031|15938|15754|15736|1036152
1511326800000|2017-11-22 05:00:00|16002|15825|15834|15833|16025|15999|15826|15824|780101
1511499600000|2017-11-24 05:00:00|16001|15819|15803|15801|16001|15946|15755|15736|436298
1511758800000|2017-11-27 05:00:00|15900|15800|15642|15640|15900|15803|15540|15532|878829
1511845200000|2017-11-28 05:00:00|15829|15551|15609|15606|15829|15637|15457|15451|1680685
1511931600000|2017-11-29 05:00:00|15698|15450|15875|15874|15999|15995|15550|15450|1564069
1512018000000|2017-11-30 05:00:00|15999|15701|16176|16175|16233|16223|15909|15701|1647202
1512104400000|2017-12-01 05:00:00|16290|16154|16234|16232|16290|16277|16100|16082|1201989
1512363600000|2017-12-04 05:00:00|16400|16236|16370|16367|16423|16412|16249|16226|1842828
1512450000000|2017-12-05 05:00:00|16425|16331|16276|16275|16448|16375|16209|16203|1396391
1512536400000|2017-12-06 05:00:00|16420|16153|16277|16276|16420|16383|16179|16153|883315
1512622800000|2017-12-07 05:00:00|16401|16164|16207|16204|16401|16310|16170|16145|844056
1512709200000|2017-12-08 05:00:00|16239|16162|16225|16224|16320|16246|16074|16064|1015469
1512968400000|2017-12-11 05:00:00|16230|16111|16226|16224|16334|16326|16168|16111|742910
1513054800000|2017-12-12 05:00:00|16638|16507|16642|16640|16734|16726|16353|16337|3159311
1513141200000|2017-12-13 05:00:00|16698|16575|16583|16580|16846|16833|16526|16520|1093081
1513227600000|2017-12-14 05:00:00|16612|16475|16562|16560|16785|16773|16544|16475|947311
1513314000000|2017-12-15 05:00:00|16650|16529|16775|16774|16913|16908|16646|16529|1833870
1513573200000|2017-12-18 05:00:00|16907|16734|16986|16983|17093|17085|16816|16734|1108567
1513659600000|2017-12-19 05:00:00|17000|16952|16842|16838|17048|17047|16731|16723|1114286
1513746000000|2017-12-20 05:00:00|16870|16800|16399|16398|16904|16892|16392|16389|1112077
1513832400000|2017-12-21 05:00:00|16537|16329|16473|16471|16537|16490|16389|16329|721454
1513918800000|2017-12-22 05:00:00|16506|16364|16707|16704|16784|16781|16407|16364|1468246
1514264400000|2017-12-26 05:00:00|17045|16503|16937|16935|17045|16996|16706|16503|819875
1514350800000|2017-12-27 05:00:00|17000|16957|17077|17076|17125|17117|16950|16906|958972
1514437200000|2017-12-28 05:00:00|17199|17047|17114|17113|17199|17142|16993|16992|581275
1514523600000|2017-12-29 05:00:00|17200|17026|17186|17185|17237|17235|17042|17026|723422
1514869200000|2018-01-02 05:00:00|17326|17066|17247|17246|17326|17300|17041|17029|953090
1514955600000|2018-01-03 05:00:00|17312|17092|17156|17152|17312|17241|16992|16985|1031518
1515042000000|2018-01-04 05:00:00|17152|17100|16663|16662|17152|17114|16659|16654|1529603
1515128400000|2018-01-05 05:00:00|16820|16656|16811|16810|16840|16835|16644|16627|1388977
1515387600000|2018-01-08 05:00:00|16916|16816|16925|16923|17023|17013|16860|16816|1215512
1515474000000|2018-01-09 05:00:00|16998|16799|16558|16555|16998|16904|16515|16512|1200475
1515560400000|2018-01-10 05:00:00|16599|16424|16495|16490|16599|16510|16288|16251|914322
1515646800000|2018-01-11 05:00:00|16550|16475|16487|16484|16550|16529|16414|16400|993342
1515733200000|2018-01-12 05:00:00|16550|16485|16551|16549|16600|16586|16450|16425|853485
1516078800000|2018-01-16 05:00:00|16699|16529|16504|16502|16814|16800|16492|16490|967270
1516165200000|2018-01-17 05:00:00|16710|16505|16740|16738|16798|16790|16498|16450|1223196
1516251600000|2018-01-18 05:00:00|16805|16589|16425|16424|16805|16701|16377|16374|1263810
1516338000000|2018-01-19 05:00:00|16575|16286|16424|16423|16577|16522|16313|16286|1259786
1516597200000|2018-01-22 05:00:00|16880|16261|16637|16635|16880|16680|16416|16261|1000490
1516683600000|2018-01-23 05:00:00|16744|16693|16625|16621|16931|16916|16566|16558|1698219
1516770000000|2018-01-24 05:00:00|16723|16474|16569|16561|16725|16715|16482|16474|611414
1516856400000|2018-01-25 05:00:00|16560|16508|16417|16416|16708|16575|16264|16260|876013
1516942800000|2018-01-26 05:00:00|16562|16365|16369|16367|16562|16528|16308|16302|1008579
1517202000000|2018-01-29 05:00:00|16467|16317|16284|16283|16467|16373|16189|16183|1138338
1517288400000|2018-01-30 05:00:00|16354|16124|16266|16265|16360|16327|16133|16124|1605100
1517374800000|2018-01-31 05:00:00|15998|15702|16330|16329|16371|16362|15893|15700|2047761
1517461200000|2018-02-01 05:00:00|16483|16360|15963|15960|16483|16388|15932|15929|2177459
1517547600000|2018-02-02 05:00:00|15919|15837|15645|15640|16024|15990|15572|15568|2412515
1517806800000|2018-02-05 05:00:00|15613|15554|15505|15504|15922|15912|15440|15425|1874540
1517893200000|2018-02-06 05:00:00|15684|15392|15597|15596|15684|15605|15215|15209|2520357
1517979600000|2018-02-07 05:00:00|15683|15501|15487|15486|15860|15784|15480|15474|1426298
1518066000000|2018-02-08 05:00:00|15547|15400|15215|15214|15688|15673|15215|15214|2019099
1518152400000|2018-02-09 05:00:00|15397|15276|15720|15717|15847|15846|15135|15126|2427636
1518411600000|2018-02-12 05:00:00|15785|15733|15680|15678|15785|15758|15244|15233|1678753
1518498000000|2018-02-13 05:00:00|15552|15412|15552|15551|15613|15608|15359|15350|975326
1518584400000|2018-02-14 05:00:00|15500|15400|15411|15410|15509|15500|15139|15121|1382235
1518670800000|2018-02-15 05:00:00|15457|15414|15622|15617|15667|15663|15395|15386|1078880
1518757200000|2018-02-16 05:00:00|15683|15502|15615|15610|15769|15742|15546|15502|1202020
1519102800000|2018-02-20 05:00:00|15627|15551|15556|15555|15755|15732|15556|15551|982741
1519189200000|2018-02-21 05:00:00|15645|15500|15130|15128|15645|15560|15130|15123|1114585
1519275600000|2018-02-22 05:00:00|15305|15152|15396|15395|15598|15588|15231|15152|1089689
1519362000000|2018-02-23 05:00:00|15596|15402|15664|15662|15667|15663|15392|15380|665221
1519621200000|2018-02-26 05:00:00|15749|15637|15906|15900|15914|15911|15667|15637|925333
1519707600000|2018-02-27 05:00:00|16100|15931|15397|15394|16111|16097|15397|15394|1323202
1519794000000|2018-02-28 05:00:00|15542|15420|15348|15347|15591|15551|15339|15337|1141967
1519880400000|2018-03-01 05:00:00|15459|15315|15492|15486|15699|15683|15296|15288|1071008
1519966800000|2018-03-02 05:00:00|15661|15328|15544|15543|15662|15571|15320|15311|1168102
1520226000000|2018-03-05 05:00:00|15589|15400|15745|15739|15872|15865|15462|15400|1024504
1520312400000|2018-03-06 05:00:00|15887|15439|15759|15758|15887|15816|15615|15439|1056817
1520398800000|2018-03-07 05:00:00|15749|15598|15595|15593|15866|15820|15531|15522|911996
1520485200000|2018-03-08 05:00:00|15630|15500|15630|15629|15709|15702|15537|15500|740950
1520571600000|2018-03-09 05:00:00|15697|15509|15659|15658|15700|15659|15420|15415|880592
1520827200000|2018-03-12 04:00:00|15747|15552|15677|15676|15788|15767|15615|15552|1163268
1520913600000|2018-03-13 04:00:00|15849|15508|15746|15745|15934|15927|15710|15508|998785
1521000000000|2018-03-14 04:00:00|15842|15649|15849|15847|15935|15930|15711|15649|1714603
1521086400000|2018-03-15 04:00:00|15995|15731|15662|15661|15995|15896|15580|15575|1279641
1521172800000|2018-03-16 04:00:00|15799|15558|15714|15713|15808|15793|15611|15558|1064648
1521432000000|2018-03-19 04:00:00|15772|15599|15542|15541|15800|15693|15418|15411|785539
1521518400000|2018-03-20 04:00:00|15733|15343|15461|15460|15733|15668|15429|15343|724098
1521604800000|2018-03-21 04:00:00|15732|15301|15434|15428|15732|15550|15339|15301|768947
1521691200000|2018-03-22 04:00:00|15433|15305|15255|15253|15523|15516|15244|15241|1295007
1521777600000|2018-03-23 04:00:00|15290|15202|15175|15173|15464|15461|15143|15138|1148994
1522036800000|2018-03-26 04:00:00|15385|15205|15329|15327|15385|15350|15182|15171|846684
1522123200000|2018-03-27 04:00:00|15272|15085|15049|15048|15303|15177|14728|14725|2568997
1522209600000|2018-03-28 04:00:00|15181|15101|15591|15590|15612|15611|15122|15005|1774862
1522296000000|2018-03-29 04:00:00|15719|15592|15433|15430|15731|15709|15332|15324|1076127
1522641600000|2018-04-02 04:00:00|15602|15332|15299|15295|15602|15546|15201|15193|1152707
1522728000000|2018-04-03 04:00:00|15491|15259|15425|15423|15537|15527|15230|15214|888559
1522814400000|2018-04-04 04:00:00|15599|15236|15626|15624|15695|15688|15326|15236|1539417
1522900800000|2018-04-05 04:00:00|15760|15228|15555|15552|15760|15612|15436|15228|1056914
1522987200000|2018-04-06 04:00:00|15731|15430|15417|15410|15733|15720|15360|15353|840402
1523246400000|2018-04-09 04:00:00|15577|15275|15345|15342|15577|15478|15306|15275|943335
1523332800000|2018-04-10 04:00:00|15475|15202|15493|15492|15545|15537|15354|15202|871825
1523419200000|2018-04-11 04:00:00|15540|15371|15369|15365|15575|15556|15355|15353|773948
1523505600000|2018-04-12 04:00:00|15520|15202|14992|14988|15520|15412|14965|14962|1358631
1523592000000|2018-04-13 04:00:00|15066|14901|15178|15174|15185|15183|14980|14901|864566
1523851200000|2018-04-16 04:00:00|15379|15103|15226|15223|15379|15299|15143|15094|646118
1523937600000|2018-04-17 04:00:00|15273|15009|15326|15325|15498|15490|15167|15009|847687
1524024000000|2018-04-18 04:00:00|15404|15301|15255|15254|15406|15384|15231|15229|522531
1524110400000|2018-04-19 04:00:00|15395|15195|15027|15026|15449|15216|14858|14852|995532
1524196800000|2018-04-20 04:00:00|15113|14955|14730|14727|15151|15126|14693|14688|1427577
1524456000000|2018-04-23 04:00:00|14842|14725|14694|14692|14851|14751|14599|14591|1082857
1524542400000|2018-04-24 04:00:00|14782|14652|14778|14775|14816|14812|14591|14588|1231959
1524628800000|2018-04-25 04:00:00|14857|14701|14677|14675|14859|14838|14579|14577|1338123
1524715200000|2018-04-26 04:00:00|14839|14624|15031|15025|15149|15144|14699|14600|1440871
1524801600000|2018-04-27 04:00:00|14924|14848|15614|15611|15756|15751|14921|14848|1935286
1525060800000|2018-04-30 04:00:00|15651|15504|15634|15632|15697|15692|15412|15395|1781280
1525147200000|2018-05-01 04:00:00|15848|15657|15984|15983|16075|16069|15772|15623|2462265
1525233600000|2018-05-02 04:00:00|16122|15788|15922|15920|16122|15997|15649|15626|1963902
1525320000000|2018-05-03 04:00:00|15918|15608|15910|15908|15990|15965|15793|15600|1254274
1525406400000|2018-05-04 04:00:00|15982|15833|15935|15934|16015|16011|15869|15826|1377028
1525665600000|2018-05-07 04:00:00|16060|15991|15981|15979|16060|16005|15854|15849|1151721
1525752000000|2018-05-08 04:00:00|16135|15787|15876|15875|16135|16059|15816|15787|1478342
1525838400000|2018-05-09 04:00:00|15922|15787|15997|15996|16057|16056|15828|15787|733018
1525924800000|2018-05-10 04:00:00|16056|15948|16121|16120|16161|16156|16020|15948|798966
1526011200000|2018-05-11 04:00:00|16155|16100|15993|15992|16215|16204|15967|15964|679501
1526270400000|2018-05-14 04:00:00|16102|15954|15807|15804|16102|16039|15690|15673|1135138
1526356800000|2018-05-15 04:00:00|15750|15592|15466|15465|15780|15750|15419|15417|1480717
1526443200000|2018-05-16 04:00:00|15375|15251|15432|15431|15563|15550|15372|15250|868136
1526529600000|2018-05-17 04:00:00|15499|15349|15370|15369|15525|15511|15326|15324|681484
1526616000000|2018-05-18 04:00:00|15869|14588|15418|15417|15869|15479|15312|14588|825241
1526875200000|2018-05-21 04:00:00|15507|15423|15708|15704|15775|15771|15300|15276|800421
1526961600000|2018-05-22 04:00:00|15786|15630|15824|15823|15920|15912|15712|15630|1069849
1527048000000|2018-05-23 04:00:00|15921|15811|15926|15924|15972|15966|15837|15811|1034672
1527134400000|2018-05-24 04:00:00|15991|15755|15877|15876|16000|15989|15769|15755|678808
1527220800000|2018-05-25 04:00:00|15938|15880|15951|15947|15987|15983|15877|15867|693100
1527566400000|2018-05-29 04:00:00|15915|15826|15976|15975|16090|16085|15822|15817|1057883
1527652800000|2018-05-30 04:00:00|16169|15831|16159|16158|16245|16237|15880|15831|1172630
1527739200000|2018-05-31 04:00:00|16255|15522|16025|16023|16255|16162|15986|15522|1113871
1527825600000|2018-06-01 04:00:00|16197|15833|16071|16069|16197|16139|15907|15833|1156607
1528084800000|2018-06-04 04:00:00|16170|16013|16261|16258|16295|16290|16008|15990|934219
1528171200000|2018-06-05 04:00:00|16323|16108|16300|16297|16516|16513|16251|16108|1240646
1528257600000|2018-06-06 04:00:00|16383|16247|16525|16523|16536|16530|16293|16247|806716
1528344000000|2018-06-07 04:00:00|16627|16438|16491|16490|16627|16574|16399|16396|879560
1528430400000|2018-06-08 04:00:00|16502|16333|16530|16529|16556|16549|16407|16333|735496
1528689600000|2018-06-11 04:00:00|16490|16415|16511|16510|16568|16563|16448|16412|720306
1528776000000|2018-06-12 04:00:00|16575|16494|16619|16615|16706|16702|16449|16377|715517
1528862400000|2018-06-13 04:00:00|16742|16536|16254|16250|16742|16672|16229|16216|718934
1528948800000|2018-06-14 04:00:00|16449|16200|16412|16406|16449|16445|16281|16200|688648
1529035200000|2018-06-15 04:00:00|16454|16300|16451|16449|16600|16593|16399|16300|1387157
1529294400000|2018-06-18 04:00:00|16543|16300|16511|16509|16572|16569|16386|16300|963425
1529380800000|2018-06-19 04:00:00|16481|16310|16539|16538|16665|16652|16462|16310|1035734
1529467200000|2018-06-20 04:00:00|16678|16413|16818|16813|16848|16846|16507|16413|1066040
1529553600000|2018-06-21 04:00:00|16800|16403|16948|16946|16953|16951|16741|16403|867291
1529640000000|2018-06-22 04:00:00|17024|16880|17285|17283|17300|17299|16871|16862|1208776
1529899200000|2018-06-25 04:00:00|17310|17181|17132|17130|17326|17303|17020|17014|1688084
1529985600000|2018-06-26 04:00:00|17310|17068|17238|17237|17310|17304|17098|17030|1950166
1530072000000|2018-06-27 04:00:00|17278|17143|17094|17093|17371|17323|17094|17091|915351
1530158400000|2018-06-28 04:00:00|17500|16501|17123|17122|17500|17169|16958|16501|761908
1530244800000|2018-06-29 04:00:00|17190|17037|17017|17013|17190|17134|16900|16895|1241022
1530504000000|2018-07-02 04:00:00|17037|16831|16965|16961|17078|17072|16719|16715|680021
1530590400000|2018-07-03 04:00:00|17106|16919|17122|17120|17250|17246|16881|16824|380541
1530763200000|2018-07-05 04:00:00|17301|17022|17258|17257|17301|17260|17002|16993|766888
1530849600000|2018-07-06 04:00:00|17324|17255|17297|17295|17349|17343|17235|17225|619310
1531108800000|2018-07-09 04:00:00|17339|17240|17217|17215|17339|17325|17113|17111|834146
1531195200000|2018-07-10 04:00:00|17253|17103|17283|17280|17363|17358|17159|17103|1060476
1531281600000|2018-07-11 04:00:00|17322|17116|17113|17110|17322|17252|17103|17098|624142
1531368000000|2018-07-12 04:00:00|17173|17008|17168|17166|17214|17206|17065|17008|448352
1531454400000|2018-07-13 04:00:00|17238|17158|17169|17168|17279|17263|17116|17052|701255
1531713600000|2018-07-16 04:00:00|17225|17101|17066|17065|17225|17102|16859|16852|559220
1531800000000|2018-07-17 04:00:00|17201|16932|17052|17049|17227|17221|17023|16932|586888
1531886400000|2018-07-18 04:00:00|17053|16962|17072|17071|17147|17115|16887|16885|955259
1531972800000|2018-07-19 04:00:00|17085|17000|17396|17394|17444|17438|16966|16934|1007783
1532059200000|2018-07-20 04:00:00|17438|17248|17050|17049|17438|17349|17032|17031|978462
1532318400000|2018-07-23 04:00:00|17056|17002|17037|17036|17090|17079|16904|16900|769842
1532404800000|2018-07-24 04:00:00|17141|16981|16981|16980|17141|17083|16951|16948|1413553
1532491200000|2018-07-25 04:00:00|17098|16950|17115|17114|17194|17188|16993|16950|1210427
1532577600000|2018-07-26 04:00:00|17238|17115|17092|17091|17300|17293|17053|17047|846746
1532664000000|2018-07-27 04:00:00|17154|17069|16856|16855|17177|17154|16785|16777|874995
1532923200000|2018-07-30 04:00:00|17000|16730|17185|17184|17292|17289|16696|16680|1167124
1533009600000|2018-07-31 04:00:00|17499|17190|17620|17619|17721|17715|17224|17190|1525822
1533096000000|2018-08-01 04:00:00|17674|17454|17783|17782|17810|17804|17452|17428|1283872
1533182400000|2018-08-02 04:00:00|17781|17660|17625|17624|17840|17821|17595|17590|1095496
1533268800000|2018-08-03 04:00:00|17816|17492|17826|17825|17945|17943|17599|17492|844083
1533528000000|2018-08-06 04:00:00|17906|17788|17708|17707|17906|17881|17661|17653|859873
1533614400000|2018-08-07 04:00:00|17750|17606|17648|17645|17750|17661|17504|17500|495376
1533700800000|2018-08-08 04:00:00|17684|17514|17628|17627|17706|17701|17539|17514|525871
1533787200000|2018-08-09 04:00:00|17798|17561|17670|17668|17798|17731|17492|17483|700567
1533873600000|2018-08-10 04:00:00|17758|17552|17440|17439|17758|17667|17386|17385|814200
1534132800000|2018-08-13 04:00:00|17548|17439|17479|17478|17556|17535|17387|17383|540582
1534219200000|2018-08-14 04:00:00|17600|17462|17561|17560|17600|17585|17483|17462|634012
1534305600000|2018-08-15 04:00:00|17559|17217|17715|17714|17735|17733|17379|17217|1523758
1534392000000|2018-08-16 04:00:00|17628|17402|17681|17680|17708|17703|17512|17402|981643
1534478400000|2018-08-17 04:00:00|17843|17537|17847|17846|17865|17860|17678|17537|739979
1534737600000|2018-08-20 04:00:00|17923|17809|18136|18134|18264|18258|17886|17809|1191235
1534824000000|2018-08-21 04:00:00|18174|17977|18020|18019|18208|18194|17987|17977|758844
1534910400000|2018-08-22 04:00:00|18093|17990|17940|17939|18093|18023|17814|17806|602317
1534996800000|2018-08-23 04:00:00|18032|17913|18042|18041|18117|18111|17941|17911|600622
1535083200000|2018-08-24 04:00:00|18054|18016|18094|18093|18104|18102|17962|17925|756297
1535342400000|2018-08-27 04:00:00|18147|18094|18006|18003|18147|18138|17900|17888|665159
1535428800000|2018-08-28 04:00:00|18039|17848|18245|18244|18250|18249|17966|17848|982728
1535515200000|2018-08-29 04:00:00|18308|18207|18157|18154|18308|18281|18084|18080|872296
1535601600000|2018-08-30 04:00:00|18175|18144|18143|18143|18260|18231|18051|18041|744833
1535688000000|2018-08-31 04:00:00|18294|18005|18290|18289|18308|18306|18162|18005|866374
1536033600000|2018-09-04 04:00:00|18375|18251|18183|18181|18392|18385|18123|18122|1005758
1536120000000|2018-09-05 04:00:00|18117|18075|18247|18242|18366|18358|18025|17999|1368998
1536206400000|2018-09-06 04:00:00|18381|18178|18448|18447|18494|18489|18329|18178|1036107
1536292800000|2018-09-07 04:00:00|18320|18250|18170|18169|18375|18346|18130|18122|730394
1536552000000|2018-09-10 04:00:00|18467|18169|18210|18209|18467|18351|18137|18085|495781
1536638400000|2018-09-11 04:00:00|18346|18000|18432|18431|18555|18549|18237|18000|1199108
1536724800000|2018-09-12 04:00:00|18555|18398|18499|18498|18600|18593|18390|18355|1057563
1536811200000|2018-09-13 04:00:00|18646|18461|18524|18523|18646|18602|18485|18459|857227
1536897600000|2018-09-14 04:00:00|18498|18328|18249|18248|18500|18439|18041|18035|591914
1537156800000|2018-09-17 04:00:00|18276|18071|18347|18346|18415|18405|18187|18069|563382
1537243200000|2018-09-18 04:00:00|18431|18229|18145|18142|18431|18306|18116|18113|934696
1537329600000|2018-09-19 04:00:00|18189|18066|17979|17979|18240|18176|17910|17908|782034
1537416000000|2018-09-20 04:00:00|18000|17981|18013|18012|18134|18035|17821|17815|973916
1537502400000|2018-09-21 04:00:00|18048|18000|18046|18045|18205|18195|18010|18000|1217734
1537761600000|2018-09-24 04:00:00|18048|17900|17669|17668|18065|18054|17610|17604|661082
1537848000000|2018-09-25 04:00:00|17778|17674|17707|17704|17850|17847|17686|17670|741467
1537934400000|2018-09-26 04:00:00|17867|17626|17533|17532|17867|17798|17520|17515|658616
1538020800000|2018-09-27 04:00:00|17610|17500|17555|17554|17693|17684|17526|17500|557529
1538107200000|2018-09-28 04:00:00|17654|17419|17676|17675|17677|17675|17503|17419|829242
1538366400000|2018-10-01 04:00:00|17906|17410|17667|17666|17906|17828|17628|17410|677978
1538452800000|2018-10-02 04:00:00|17789|17646|17609|17608|17789|17719|17569|17560|651570
1538539200000|2018-10-03 04:00:00|17700|17505|17308|17307|17700|17698|17145|17136|640543
1538625600000|2018-10-04 04:00:00|17273|17161|16908|16907|17316|17293|16846|16834|1390651
1538712000000|2018-10-05 04:00:00|17132|16955|17131|17130|17194|17188|16981|16950|1331393
1538971200000|2018-10-08 04:00:00|17207|17054|17493|17492|17554|17546|17207|17016|1034133
1539057600000|2018-10-09 04:00:00|17600|17439|17509|17508|17673|17660|17367|17329|748927
1539144000000|2018-10-10 04:00:00|17800|17300|17264|17263|17800|17570|17250|17245|1216515
1539230400000|2018-10-11 04:00:00|17394|17212|17034|17033|17394|17328|16988|16975|2778837
1539316800000|2018-10-12 04:00:00|17300|17058|17118|17117|17470|17449|17087|17058|1906253
1539576000000|2018-10-15 04:00:00|17144|17043|17101|17100|17328|17317|17057|17003|936772
1539662400000|2018-10-16 04:00:00|17334|17012|17412|17411|17468|17460|17082|17012|811754
1539748800000|2018-10-17 04:00:00|17521|17243|17275|17271|17541|17515|17156|17149|622020
1539835200000|2018-10-18 04:00:00|17313|17074|17321|17320|17461|17454|17175|17074|742612
1539921600000|2018-10-19 04:00:00|17560|17275|17466|17464|17560|17536|17339|17275|1225593
1540180800000|2018-10-22 04:00:00|17626|17347|17185|17183|17626|17606|17180|17176|872553
1540267200000|2018-10-23 04:00:00|17188|17015|17271|17270|17389|17376|17103|17015|1298473
1540353600000|2018-10-24 04:00:00|17355|17252|17381|17380|17620|17609|17257|17188|1893424
1540440000000|2018-10-25 04:00:00|18081|17410|18085|18082|18469|18147|17509|17410|1786152
1540526400000|2018-10-26 04:00:00|18146|18013|17980|17976|18151|18144|17830|17818|1278477
1540785600000|2018-10-29 04:00:00|18200|17977|18102|18101|18298|18291|17972|17962|1311040
1540872000000|2018-10-30 04:00:00|18321|18130|18778|18776|18826|18819|18196|18130|2340127
1540958400000|2018-10-31 04:00:00|18800|18631|18351|18347|18800|18757|18291|18274|1176411
1541044800000|2018-11-01 04:00:00|19000|18200|18173|18170|19000|18431|18150|18144|889677
1541131200000|2018-11-02 04:00:00|18276|18138|18050|18047|18276|18188|17782|17770|797198
1541394000000|2018-11-05 05:00:00|18134|17974|18315|18310|18408|18396|18126|17967|611649
1541480400000|2018-11-06 05:00:00|18308|18300|18358|18357|18433|18370|18120|18101|710128
1541566800000|2018-11-07 05:00:00|18467|18333|18726|18725|18738|18736|18378|18333|670459
1541653200000|2018-11-08 05:00:00|18841|18540|18729|18727|18841|18784|18522|18510|510754
1541739600000|2018-11-09 05:00:00|18838|18558|18862|18860|18916|18914|18711|18558|713108
1541998800000|2018-11-12 05:00:00|19000|18697|18788|18787|19138|19112|18757|18697|604661
1542085200000|2018-11-13 05:00:00|18920|18719|18886|18885|18934|18909|18687|18674|589802
1542171600000|2018-11-14 05:00:00|19064|18796|18740|18730|19064|18940|18628|18620|668088
1542258000000|2018-11-15 05:00:00|18492|18000|18252|18248|18538|18421|18035|18000|1038714
1542344400000|2018-11-16 05:00:00|18361|18120|18496|18491|18513|18503|18159|18079|734584
1542603600000|2018-11-19 05:00:00|18648|18329|18685|18682|18689|18686|18476|18329|811413
1542690000000|2018-11-20 05:00:00|18600|18400|18321|18317|18690|18620|18282|18270|726881
1542776400000|2018-11-21 05:00:00|18500|18333|18308|18306|18576|18566|18269|18240|701824
1542949200000|2018-11-23 05:00:00|18397|18134|18246|18245|18397|18347|18071|18060|196503
1543208400000|2018-11-26 05:00:00|18618|18200|18075|18074|18618|18312|18047|18039|881639
1543294800000|2018-11-27 05:00:00|18215|18000|18169|18168|18215|18196|17974|17971|1123994
1543381200000|2018-11-28 05:00:00|18215|18100|18430|18427|18432|18429|18139|18099|817799
1543467600000|2018-11-29 05:00:00|18500|18376|18462|18461|18559|18552|18255|18235|561050
1543554000000|2018-11-30 05:00:00|18493|18305|18565|18562|18650|18619|18370|18305|1372340
1543813200000|2018-12-03 05:00:00|18700|18642|18690|18689|18700|18695|18438|18400|831955
1543899600000|2018-12-04 05:00:00|18714|18546|18510|18506|18869|18858|18455|18449|756252
1544072400000|2018-12-06 05:00:00|18502|18356|19057|19050|19076|19071|18255|18240|1286549
1544158800000|2018-12-07 05:00:00|19047|18908|18845|18844|19080|18989|18742|18732|774239
1544418000000|2018-12-10 05:00:00|18946|18816|18608|18607|18950|18847|18369|18355|699405
1544504400000|2018-12-11 05:00:00|19100|18651|18749|18747|19100|18929|18743|18651|1117073
1544590800000|2018-12-12 05:00:00|18823|18700|18258|18257|18932|18818|18185|18177|848614
1544677200000|2018-12-13 05:00:00|18397|18160|18406|18403|18640|18602|18340|18155|1894664
1544763600000|2018-12-14 05:00:00|18363|18258|18267|18266|18495|18480|18138|18134|1074827
1545022800000|2018-12-17 05:00:00|18296|18156|17500|17499|18352|18298|17443|17437|994548
1545109200000|2018-12-18 05:00:00|17700|17579|17497|17496|17829|17743|17391|17377|897826
1545195600000|2018-12-19 05:00:00|17628|17474|17200|17195|17676|17530|17109|17091|865937
1545282000000|2018-12-20 05:00:00|17303|17085|16813|16808|17303|17221|16775|16768|1372047
1545368400000|2018-12-21 05:00:00|16985|16787|16495|16491|17221|17211|16445|16440|1784687
1545627600000|2018-12-24 05:00:00|16588|16374|16081|16077|16588|16524|16065|16057|777658
1545800400000|2018-12-26 05:00:00|16243|16015|16663|16662|16666|16662|15977|15968|1036182
1545886800000|2018-12-27 05:00:00|16674|16540|16735|16733|16749|16733|16261|16255|940658
1545973200000|2018-12-28 05:00:00|16962|16676|16809|16804|17015|16993|16593|16584|825147
1546232400000|2018-12-31 05:00:00|16898|16800|16801|16800|16971|16838|16505|16487|746479
1546405200000|2019-01-02 05:00:00|16731|16609|16501|16494|16740|16673|16366|16362|746463
1546491600000|2019-01-03 05:00:00|16500|16328|16487|16485|16786|16779|16437|16328|989014
1546578000000|2019-01-04 05:00:00|16665|16401|16736|16733|16887|16878|16419|16400|600253
1546837200000|2019-01-07 05:00:00|16800|16769|16904|16901|17070|17062|16766|16740|872244
1546923600000|2019-01-08 05:00:00|17168|16914|17314|17310|17362|17357|16876|16851|928284
1547010000000|2019-01-09 05:00:00|17449|17015|17342|17341|17449|17383|17191|17015|674548
1547096400000|2019-01-10 05:00:00|17127|17100|17330|17324|17393|17385|17028|16990|1031172
1547182800000|2019-01-11 05:00:00|17473|17305|17233|17228|17500|17305|17063|17052|945846
1547442000000|2019-01-14 05:00:00|17257|17040|17073|17070|17257|17235|17021|17011|699476
1547528400000|2019-01-15 05:00:00|17189|17024|17123|17122|17290|17280|17071|17024|871655
1547614800000|2019-01-16 05:00:00|17133|17100|17287|17284|17313|17305|17053|17040|862908
1547701200000|2019-01-17 05:00:00|17383|17142|17325|17324|17400|17381|17136|17134|717096
1547787600000|2019-01-18 05:00:00|17968|16593|17405|17401|17968|17460|17217|16593|875757
1548133200000|2019-01-22 05:00:00|17444|17251|17331|17329|17444|17400|17195|17184|618469
1548219600000|2019-01-23 05:00:00|17336|17200|17414|17410|17480|17423|17253|17200|768403
1548306000000|2019-01-24 05:00:00|17480|17390|17529|17527|17603|17599|17353|17300|908617
1548392400000|2019-01-25 05:00:00|17748|17499|17703|17702|17753|17732|17570|17499|724334
1548651600000|2019-01-28 05:00:00|17696|17600|17850|17846|17900|17879|17565|17553|976693
1548738000000|2019-01-29 05:00:00|18012|17765|17915|17912|18012|17949|17775|17765|1337338
1548824400000|2019-01-30 05:00:00|17999|17795|18132|18129|18264|18256|17901|17795|1754811
1548910800000|2019-01-31 05:00:00|18350|17865|18208|18207|18350|18236|17959|17865|1548915
1548997200000|2019-02-01 05:00:00|18480|18316|17918|17917|18599|18493|17661|17650|1473876
1549256400000|2019-02-04 05:00:00|17940|17606|18187|18184|18190|18185|17872|17606|933351
1549342800000|2019-02-05 05:00:00|18322|18187|18399|18398|18415|18412|18114|18085|851661
1549429200000|2019-02-06 05:00:00|18481|17942|18384|18381|18481|18393|18231|17942|563170
1549515600000|2019-02-07 05:00:00|18407|18254|18585|18583|18606|18601|18141|18132|1033921
1549602000000|2019-02-08 05:00:00|18633|18409|18410|18409|18659|18633|18344|18342|866974
1549861200000|2019-02-11 05:00:00|18500|18395|18529|18525|18549|18546|18339|18311|680406
1549947600000|2019-02-12 05:00:00|18594|18550|18459|18456|18657|18592|18368|18360|1406596
1550034000000|2019-02-13 05:00:00|18298|18155|18404|18403|18452|18450|18202|18155|837411
1550120400000|2019-02-14 05:00:00|18409|18300|18374|18372|18454|18451|18219|18212|753174
1550206800000|2019-02-15 05:00:00|18498|18337|18333|18332|18498|18396|18192|18189|965175
1550552400000|2019-02-19 05:00:00|18367|18333|18223|18221|18407|18402|18176|18170|994437
1550638800000|2019-02-20 05:00:00|18350|18150|17924|17923|18350|18187|17831|17824|1117826
1550725200000|2019-02-21 05:00:00|17909|17801|18215|18209|18219|18214|17855|17801|1122598
1550811600000|2019-02-22 05:00:00|18354|18215|18365|18363|18524|18516|18222|18210|920724
1551070800000|2019-02-25 05:00:00|18495|18371|18330|18326|18560|18422|18267|18251|862222
1551157200000|2019-02-26 05:00:00|18378|18278|18327|18324|18500|18394|18244|18239|471616
1551243600000|2019-02-27 05:00:00|18300|18162|18124|18123|18326|18284|18091|18090|868621
1551330000000|2019-02-28 05:00:00|18221|17997|18120|18119|18371|18365|18043|17922|1178846
1551416400000|2019-03-01 05:00:00|18200|18085|17554|17550|18200|18113|17395|17390|1829475
1551675600000|2019-03-04 05:00:00|17740|17523|17524|17523|17740|17619|17318|17312|1466699
1551762000000|2019-03-05 05:00:00|17639|17432|17641|17640|17719|17715|17504|17432|859776
1551848400000|2019-03-06 05:00:00|17744|17521|17638|17637|17817|17811|17609|17521|1093223
1551934800000|2019-03-07 05:00:00|17770|17500|17539|17538|17770|17759|17475|17472|1044857
1552021200000|2019-03-08 05:00:00|17548|17361|17419|17418|17644|17618|17341|17337|1028824
1552276800000|2019-03-11 04:00:00|17550|17327|17592|17588|17602|17598|17315|17308|792498
1552363200000|2019-03-12 04:00:00|17709|17526|17798|17796|17829|17825|17606|17526|597783
1552449600000|2019-03-13 04:00:00|17961|17721|17818|17816|17961|17932|17810|17721|706875
1552536000000|2019-03-14 04:00:00|18000|17300|17989|17984|18000|17990|17757|17300|935262
1552622400000|2019-03-15 04:00:00|18020|17828|17613|17611|18024|17996|17525|17522|1428042
1552881600000|2019-03-18 04:00:00|17721|17500|17433|17432|17721|17643|17357|17356|824352
1552968000000|2019-03-19 04:00:00|17582|17361|17347|17341|17582|17491|17293|17289|782954
1553054400000|2019-03-20 04:00:00|17365|17340|17399|17398|17527|17520|17205|17201|866124
1553140800000|2019-03-21 04:00:00|17514|17220|17821|17815|17826|17819|17365|17220|866078
1553227200000|2019-03-22 04:00:00|17842|17686|17766|17762|18000|17995|17755|17686|719115
1553486400000|2019-03-25 04:00:00|17828|17665|17798|17796|17923|17874|17674|17638|425020
1553572800000|2019-03-26 04:00:00|17898|17770|18123|18120|18139|18135|17808|17770|703904
1553659200000|2019-03-27 04:00:00|18125|17958|18111|18107|18186|18161|18023|17958|861524
1553745600000|2019-03-28 04:00:00|18144|18000|18336|18334|18339|18336|18094|17976|831105
1553832000000|2019-03-29 04:00:00|18445|18259|18222|18221|18445|18374|18155|18151|893436
1554091200000|2019-04-01 04:00:00|18291|18200|18291|18288|18325|18311|18104|18092|993749
1554177600000|2019-04-02 04:00:00|18430|18280|18329|18323|18430|18348|17999|17986|899139
1554264000000|2019-04-03 04:00:00|18432|18197|18296|18292|18432|18420|18151|18133|527247
1554350400000|2019-04-04 04:00:00|18400|18306|18385|18384|18400|18388|18240|18201|540779
1554436800000|2019-04-05 04:00:00|18437|18361|18480|18476|18544|18541|18345|18319|466118
1554696000000|2019-04-08 04:00:00|18586|18342|18351|18347|18586|18546|18300|18292|298868
1554782400000|2019-04-09 04:00:00|18462|18251|18261|18257|18462|18325|18208|18200|373893
1554868800000|2019-04-10 04:00:00|18404|18304|18494|18493|18500|18496|18290|18263|407602
1554955200000|2019-04-11 04:00:00|18605|18459|18425|18421|18641|18632|18361|18350|587953
1555041600000|2019-04-12 04:00:00|18516|18332|18552|18545|18553|18551|18248|18211|405405
1555300800000|2019-04-15 04:00:00|18641|18406|18448|18447|18641|18574|18373|18365|368898
1555387200000|2019-04-16 04:00:00|18560|18355|17710|17708|18560|18424|17615|17609|959366
1555473600000|2019-04-17 04:00:00|17814|17669|17747|17746|17880|17878|17540|17522|821499
1555560000000|2019-04-18 04:00:00|17889|17619|17810|17806|17940|17931|17730|17619|541523
1555905600000|2019-04-22 04:00:00|17889|17715|17371|17367|17889|17757|17200|17193|782200
1555992000000|2019-04-23 04:00:00|17460|17371|17663|17662|17723|17715|17403|17371|546962
1556078400000|2019-04-24 04:00:00|17795|17591|17820|17815|17930|17925|17653|17591|487827
1556164800000|2019-04-25 04:00:00|18000|17649|17783|17782|18000|17845|17626|17586|621703
1556251200000|2019-04-26 04:00:00|17950|17747|17861|17858|17974|17945|17752|17744|569929
1556510400000|2019-04-29 04:00:00|17965|17851|17584|17575|17991|17981|17558|17556|717398
1556596800000|2019-04-30 04:00:00|17546|17091|17370|17369|17600|17371|16859|16815|1417071
1556683200000|2019-05-01 04:00:00|17339|17272|17776|17775|17899|17888|17238|17225|1709583
1556769600000|2019-05-02 04:00:00|17841|17734|17781|17780|17950|17933|17706|17703|1157693
1556856000000|2019-05-03 04:00:00|17800|17731|17945|17941|18008|18003|17665|17658|761328
1557115200000|2019-05-06 04:00:00|17930|17668|17812|17811|17930|17898|17741|17668|530874
1557201600000|2019-05-07 04:00:00|17800|17610|17408|17407|17893|17867|17263|17262|1071133
1557288000000|2019-05-08 04:00:00|17537|17260|17274|17271|17558|17535|17266|17260|562535
1557374400000|2019-05-09 04:00:00|17396|17201|17378|17372|17399|17396|17086|17084|926336
1557460800000|2019-05-10 04:00:00|17400|17201|17527|17521|17583|17578|17220|17201|837827
1557720000000|2019-05-13 04:00:00|17380|17230|17503|17500|17621|17619|17364|17222|608843
1557806400000|2019-05-14 04:00:00|17530|17475|17626|17625|17640|17631|17385|17377|974576
1557892800000|2019-05-15 04:00:00|17927|17506|17707|17702|17987|17788|17542|17500|565737
1557979200000|2019-05-16 04:00:00|17620|17400|17534|17530|17671|17668|17482|17400|472883
1558065600000|2019-05-17 04:00:00|17551|17331|17440|17439|17574|17571|17341|17331|774458
1558324800000|2019-05-20 04:00:00|17500|17199|17051|17048|17500|17436|16999|16997|848155
1558411200000|2019-05-21 04:00:00|17248|17002|17285|17282|17355|17348|17069|17002|1243553
1558497600000|2019-05-22 04:00:00|17435|17279|17171|17170|17458|17317|17130|17123|1057441
1558584000000|2019-05-23 04:00:00|17259|17032|17152|17148|17259|17242|16915|16895|1115245
1558670400000|2019-05-24 04:00:00|17332|17150|17137|17136|17332|17231|17027|17022|767456
1559016000000|2019-05-28 04:00:00|17110|17109|16804|16800|17474|17179|16801|16797|894130
1559102400000|2019-05-29 04:00:00|16900|16700|16399|16397|16929|16823|16318|16314|1378979
1559188800000|2019-05-30 04:00:00|16532|16350|16305|16304|16723|16532|16305|16303|962157
1559275200000|2019-05-31 04:00:00|16354|16201|16213|16209|16354|16280|16076|15877|1513568
1559534400000|2019-06-03 04:00:00|16337|16131|16162|16160|16337|16251|15976|15966|847675
1559620800000|2019-06-04 04:00:00|16342|16135|16215|16211|16342|16303|16059|16050|892491
1559707200000|2019-06-05 04:00:00|16399|16220|16495|16492|16510|16506|16298|16220|713987
1559793600000|2019-06-06 04:00:00|16613|16385|16360|16359|16613|16500|16249|16244|766184
1559880000000|2019-06-07 04:00:00|16517|16347|16342|16339|16576|16490|16335|16323|475305
1560139200000|2019-06-10 04:00:00|16482|16341|16142|16141|16482|16395|16068|16059|884916
1560225600000|2019-06-11 04:00:00|16277|16150|16263|16259|16335|16322|16129|16125|551131
1560312000000|2019-06-12 04:00:00|16364|16155|16255|16251|16400|16368|16204|16155|573939
1560398400000|2019-06-13 04:00:00|16325|16222|16377|16372|16378|16378|16200|16173|530098
1560484800000|2019-06-14 04:00:00|16399|16245|16295|16292|16436|16426|16258|16213|693861
1560744000000|2019-06-17 04:00:00|16412|16269|16654|16652|16702|16695|16297|16269|1224286
1560830400000|2019-06-18 04:00:00|16850|16714|16618|16615|16859|16841|16582|16575|820767
1560916800000|2019-06-19 04:00:00|16697|16584|16525|16521|16697|16644|16304|16301|657230
1561003200000|2019-06-20 04:00:00|16730|16535|16484|16482|16730|16557|16284|16277|968725
1561089600000|2019-06-21 04:00:00|16518|16385|16412|16411|16541|16481|16221|16201|1206328
1561348800000|2019-06-24 04:00:00|16480|16420|16200|16199|16513|16480|16166|16159|785355
1561435200000|2019-06-25 04:00:00|16338|16124|16148|16145|16418|16406|16111|16106|635334
1561521600000|2019-06-26 04:00:00|16309|16117|15927|15925|16309|16206|15871|15860|797352
1561608000000|2019-06-27 04:00:00|16064|15900|15990|15989|16122|16052|15874|15863|658674
1561694400000|2019-06-28 04:00:00|16216|16000|15980|15976|16216|16127|15932|15927|614510
1561953600000|2019-07-01 04:00:00|16399|16050|15867|15864|16399|16051|15790|15784|920808
1562040000000|2019-07-02 04:00:00|16042|15800|16203|16199|16224|16221|15878|15800|988153
1562126400000|2019-07-03 04:00:00|16300|16200|16498|16494|16516|16504|16267|16165|744043
1562299200000|2019-07-05 04:00:00|16483|16400|16297|16294|16504|16400|16069|16054|546826
1562558400000|2019-07-08 04:00:00|16377|16200|16433|16429|16524|16521|16305|16200|920778
1562644800000|2019-07-09 04:00:00|16660|16216|16453|16449|16660|16525|16350|16216|954248
1562731200000|2019-07-10 04:00:00|16664|16400|16388|16387|16664|16540|16330|16328|1002589
1562817600000|2019-07-11 04:00:00|16501|16359|16254|16250|16501|16396|16177|16167|739386
1562904000000|2019-07-12 04:00:00|16361|16200|16230|16226|16361|16303|16201|16194|523627
1563163200000|2019-07-15 04:00:00|16361|16200|16263|16258|16394|16385|16213|16200|584384
1563249600000|2019-07-16 04:00:00|16306|16204|16206|16202|16328|16318|16170|16155|700144
1563336000000|2019-07-17 04:00:00|16310|16175|16014|16013|16327|16301|15963|15958|737946
1563422400000|2019-07-18 04:00:00|16171|16009|15939|15937|16171|16027|15891|15884|1534850
1563508800000|2019-07-19 04:00:00|16042|15916|15644|15643|16042|16018|15624|15622|1197560
1563768000000|2019-07-22 04:00:00|15768|15650|15517|15515|15768|15681|15505|15503|1124151
1563854400000|2019-07-23 04:00:00|15706|15520|15829|15825|15839|15835|15552|15520|2139916
1563940800000|2019-07-24 04:00:00|15916|15711|15920|15917|15964|15955|15811|15711|589155
1564027200000|2019-07-25 04:00:00|15978|15915|15837|15836|15995|15924|15727|15712|713506
1564113600000|2019-07-26 04:00:00|15978|15852|15826|15823|15978|15941|15683|15677|991478
1564372800000|2019-07-29 04:00:00|15900|15848|15969|15965|16095|16090|15891|15848|701855
1564459200000|2019-07-30 04:00:00|15964|15900|16020|16015|16076|16067|15948|15900|1023851
1564545600000|2019-07-31 04:00:00|16257|16000|16221|16220|16498|16364|16075|16000|1615849
1564632000000|2019-08-01 04:00:00|16192|16050|15754|15749|16192|16140|15739|15734|1756969
1564718400000|2019-08-02 04:00:00|15838|15710|15928|15925|16013|16004|15686|15672|853717
1564977600000|2019-08-05 04:00:00|15925|15740|15476|15473|15925|15868|15284|15280|1378844
1565064000000|2019-08-06 04:00:00|15677|15480|15350|15349|15677|15565|15319|15314|1013331
1565150400000|2019-08-07 04:00:00|15348|15250|15354|15353|15509|15502|15095|15077|1096140
1565236800000|2019-08-08 04:00:00|15499|15375|15520|15516|15541|15534|15242|15210|635426
1565323200000|2019-08-09 04:00:00|15513|15500|15494|15491|15597|15558|15382|15377|718078
1565582400000|2019-08-12 04:00:00|15531|15421|15315|15279|15531|15497|15219|15217|786012
1565668800000|2019-08-13 04:00:00|15386|15304|15539|15498|15573|15569|15289|15273|1091092
1565755200000|2019-08-14 04:00:00|15500|15325|15279|15215|15534|15402|15100|15099|2232993
1565841600000|2019-08-15 04:00:00|15098|15001|14826|14783|15124|15119|14726|14719|2045054
1565928000000|2019-08-16 04:00:00|14919|14780|14978|14967|14978|14967|14773|14752|190972
1566187200000|2019-08-19 04:00:00|15000|14930|15006|14978|15065|15059|14897|14885|691516
1566273600000|2019-08-20 04:00:00|15095|14975|14763|14723|15095|15038|14746|14723|746869
1566360000000|2019-08-21 04:00:00|15033|14861|14752|14722|15033|14914|14627|14622|1020110
1566446400000|2019-08-22 04:00:00|14798|14738|14886|14847|14908|14903|14649|14641|715196
1566532800000|2019-08-23 04:00:00|14979|14750|14636|14590|14979|14863|14554|14550|1149441
1566792000000|2019-08-26 04:00:00|14767|14618|14719|14680|14767|14741|14612|14605|625567
1566878400000|2019-08-27 04:00:00|14998|14762|14598|14494|14998|14809|14548|14494|922660
1566964800000|2019-08-28 04:00:00|14687|14548|14673|14634|14687|14677|14547|14538|703605
1567051200000|2019-08-29 04:00:00|14825|14600|14858|14818|14875|14871|14658|14600|851098
1567137600000|2019-08-30 04:00:00|14926|14810|14932|14892|14966|14962|14816|14801|753104
1567483200000|2019-09-03 04:00:00|14950|14800|14959|14926|14959|14953|14810|14800|512201
1567569600000|2019-09-04 04:00:00|15198|14800|15021|15001|15198|15057|14955|14800|468979
1567656000000|2019-09-05 04:00:00|15004|14969|15013|14990|15050|15041|14845|14831|601241
1567742400000|2019-09-06 04:00:00|15103|14917|15130|15090|15162|15157|15016|14917|586829
1568001600000|2019-09-09 04:00:00|15250|15135|15849|15801|15849|15845|15096|15050|1782210
1568088000000|2019-09-10 04:00:00|15821|15735|16128|16096|16373|16356|15799|15735|1473784
1568174400000|2019-09-11 04:00:00|16106|15811|15841|15772|16106|16000|15620|15600|1848089
1568260800000|2019-09-12 04:00:00|15850|15757|15541|15498|15850|15824|15420|15403|1582284
1568347200000|2019-09-13 04:00:00|15782|15527|15419|15377|15782|15720|15374|15371|911428
1568606400000|2019-09-16 04:00:00|15513|15300|15455|15420|15513|15444|15286|15282|799963
1568692800000|2019-09-17 04:00:00|15710|15245|15425|15383|15710|15462|15245|15241|546109
1568779200000|2019-09-18 04:00:00|15579|15398|15606|15583|15659|15647|15415|15398|701018
1568865600000|2019-09-19 04:00:00|15733|15566|15503|15462|15733|15606|15459|15456|381735
1568952000000|2019-09-20 04:00:00|15655|15441|15552|15482|15787|15780|15503|15441|1118266
1569211200000|2019-09-23 04:00:00|15382|15115|15519|15474|15637|15631|15140|15050|837135
1569297600000|2019-09-24 04:00:00|15606|15478|15405|15384|15606|15528|15275|15271|581651
1569384000000|2019-09-25 04:00:00|15478|15308|15415|15374|15557|15544|15370|15308|473675
1569470400000|2019-09-26 04:00:00|15526|15376|15575|15534|15575|15565|15376|15372|473735
1569556800000|2019-09-27 04:00:00|15695|15502|15813|15742|15813|15795|15575|15502|808480
1569816000000|2019-09-30 04:00:00|15805|15600|15601|15559|15870|15810|15554|15551|586992
1569902400000|2019-10-01 04:00:00|15687|15500|15241|15199|15699|15674|15170|15163|1092709
1569988800000|2019-10-02 04:00:00|15313|15177|14930|14889|15313|15219|14861|14854|1446561
1570075200000|2019-10-03 04:00:00|14950|14904|14824|14746|15008|14945|14747|14736|1436721
1570161600000|2019-10-04 04:00:00|14870|14752|14802|14769|14923|14887|14684|14678|1476931
1570420800000|2019-10-07 04:00:00|14850|14751|14851|14817|14912|14906|14792|14751|1041432
1570507200000|2019-10-08 04:00:00|14866|14709|14608|14568|14866|14780|14558|14550|1051803
1570593600000|2019-10-09 04:00:00|14743|14587|14601|14591|14743|14703|14529|14526|767625
1570680000000|2019-10-10 04:00:00|14677|14559|14765|14709|14768|14764|14582|14559|970862
1570766400000|2019-10-11 04:00:00|14860|14720|14880|14841|15111|15102|14741|14720|815644
1571025600000|2019-10-14 04:00:00|14973|14811|14886|14849|14973|14878|14637|14629|467747
1571112000000|2019-10-15 04:00:00|14970|14822|14903|14864|14970|14921|14775|14763|652050
1571198400000|2019-10-16 04:00:00|14979|14849|14879|14856|14979|14927|14786|14779|553122
1571284800000|2019-10-17 04:00:00|15000|14800|14908|14869|15000|14933|14848|14800|402748
1571371200000|2019-10-18 04:00:00|14921|14788|15010|14970|15036|15032|14776|14755|848345
1571630400000|2019-10-21 04:00:00|15109|14950|15325|15289|15327|15326|15030|14950|767992
1571716800000|2019-10-22 04:00:00|15400|15303|15465|15427|15465|15459|15181|15161|803951
1571803200000|2019-10-23 04:00:00|15500|15452|15495|15455|15640|15622|15407|15401|721405
1571889600000|2019-10-24 04:00:00|15469|15460|15452|15410|15506|15462|15187|15177|768543
1571976000000|2019-10-25 04:00:00|15542|15438|15560|15519|15579|15574|15353|15330|749842
1572235200000|2019-10-28 04:00:00|15557|15350|15406|15365|15580|15540|15276|15270|672088
1572321600000|2019-10-29 04:00:00|15508|15300|15390|15171|15525|15519|15238|15171|818410
1572408000000|2019-10-30 04:00:00|15400|15102|15147|15102|15508|15450|14693|14662|1302288
1572494400000|2019-10-31 04:00:00|15300|15030|15099|15058|15300|15235|15000|14987|803820
1572580800000|2019-11-01 04:00:00|15272|15100|15429|15373|15430|15412|15124|15062|721634
1572843600000|2019-11-04 05:00:00|15450|15384|15826|15785|15841|15837|15358|15301|1191728
1572930000000|2019-11-05 05:00:00|15920|15643|15651|15609|15920|15832|15555|15548|1012363
1573016400000|2019-11-06 05:00:00|15764|15601|15558|15491|15764|15745|15467|15460|1110431
1573102800000|2019-11-07 05:00:00|15617|15479|15603|15582|15702|15696|15495|15479|890505
1573189200000|2019-11-08 05:00:00|15696|15464|15481|15439|15696|15547|15338|15332|613855
1573448400000|2019-11-11 05:00:00|15478|15372|15557|15491|15599|15594|15338|15325|620312
1573534800000|2019-11-12 05:00:00|15535|15510|15391|15353|15695|15691|15341|15337|743289
1573621200000|2019-11-13 05:00:00|15360|15337|15469|15428|15547|15543|15355|15332|699070
1573707600000|2019-11-14 05:00:00|15240|15150|15360|15314|15443|15438|15219|15150|574553
1573794000000|2019-11-15 05:00:00|15445|15333|15407|15366|15476|15474|15305|15300|514630
1574053200000|2019-11-18 05:00:00|15450|15366|15388|15347|15450|15435|15324|15305|481098
1574139600000|2019-11-19 05:00:00|15350|15301|15111|15070|15394|15340|15044|15038|631208
1574226000000|2019-11-20 05:00:00|15178|15001|14836|14808|15178|15028|14589|14585|1132062
1574312400000|2019-11-21 05:00:00|14820|14772|14670|14630|14833|14822|14638|14619|940287
1574398800000|2019-11-22 05:00:00|14783|14650|14775|14759|14822|14817|14455|14450|749202
1574658000000|2019-11-25 05:00:00|14825|14778|14954|14917|14983|14981|14728|14700|856271
1574744400000|2019-11-26 05:00:00|15000|14901|15082|15042|15106|15102|14873|14831|609688
1574830800000|2019-11-27 05:00:00|15150|15000|15135|15118|15150|15131|14952|14944|708652
1575003600000|2019-11-29 05:00:00|15125|14958|15136|15095|15164|15154|15020|14958|371861
1575262800000|2019-12-02 05:00:00|15150|15130|14892|14861|15150|15136|14788|14781|1195722
1575349200000|2019-12-03 05:00:00|14880|14802|14830|14790|14913|14907|14623|14605|1046627
1575435600000|2019-12-04 05:00:00|14770|14701|15172|14922|15173|14984|14706|14666|1061960
1575522000000|2019-12-05 05:00:00|14925|14875|14860|14834|14959|14939|14740|14733|857883
1575608400000|2019-12-06 05:00:00|14933|14858|14830|14795|14984|14975|14808|14795|656578
1575867600000|2019-12-09 05:00:00|14870|14825|15006|14966|15013|15011|14763|14756|489959
1575954000000|2019-12-10 05:00:00|15012|14979|14921|14880|15019|14997|14798|14792|691725
1576040400000|2019-12-11 05:00:00|14746|14650|14571|14531|14748|14708|14478|14475|2666362
1576126800000|2019-12-12 05:00:00|14631|14555|14442|14212|14670|14667|14247|14212|2176440
1576213200000|2019-12-13 05:00:00|14505|14463|14456|14420|14624|14595|14331|14326|1490690
1576472400000|2019-12-16 05:00:00|14525|14500|14567|14508|14567|14560|14295|14290|1558569
1576558800000|2019-12-17 05:00:00|14593|14573|14645|14421|14645|14574|14398|14394|1383964
1576645200000|2019-12-18 05:00:00|14392|14376|14460|14421|14550|14542|14392|14376|1198163
1576731600000|2019-12-19 05:00:00|14435|14417|14545|14524|14548|14543|14382|14352|953045
1576818000000|2019-12-20 05:00:00|14641|14434|14561|14537|14695|14688|14490|14434|1403281
1577077200000|2019-12-23 05:00:00|14605|14550|14501|14460|14644|14617|14431|14425|826107
1577163600000|2019-12-24 05:00:00|14529|14500|14581|14563|14625|14618|14505|14478|318829
1577336400000|2019-12-26 05:00:00|14626|14602|14691|14652|14731|14724|14601|14596|469342
1577422800000|2019-12-27 05:00:00|14725|14666|14777|14758|14800|14788|14688|14662|697822
1577682000000|2019-12-30 05:00:00|14798|14760|14783|14743|14882|14872|14692|14683|637390
1577768400000|2019-12-31 05:00:00|14775|14709|14921|14881|14921|14896|14708|14700|612108
1577941200000|2020-01-02 05:00:00|14977|14945|14552|14508|14977|14964|14487|14484|1167415
1578027600000|2020-01-03 05:00:00|14500|14425|14552|14515|14600|14594|14411|14400|770736
1578286800000|2020-01-06 05:00:00|14535|14508|14628|14603|14695|14686|14459|14445|591299
1578373200000|2020-01-07 05:00:00|14541|14450|14452|14413|14600|14532|14352|14350|758694
1578459600000|2020-01-08 05:00:00|14555|14459|14565|14526|14608|14604|14409|14400|757901
1578546000000|2020-01-09 05:00:00|14538|14457|14444|14416|14538|14495|14337|14331|1420623
1578632400000|2020-01-10 05:00:00|14470|14400|14510|14467|14510|14492|14370|14360|991196
1578891600000|2020-01-13 05:00:00|14526|14479|14549|14488|14665|14657|14421|14402|1141230
1578978000000|2020-01-14 05:00:00|14600|14529|14728|14689|14728|14721|14517|14501|882669
1579064400000|2020-01-15 05:00:00|14798|14640|14721|14695|14798|14775|14621|14615|842861
1579150800000|2020-01-16 05:00:00|14800|14701|14864|14849|14908|14904|14719|14700|638648
1579237200000|2020-01-17 05:00:00|14913|14811|14814|14774|14950|14948|14762|14760|802550
1579582800000|2020-01-21 05:00:00|14800|14751|14924|14895|14990|14988|14749|14740|826565
1579669200000|2020-01-22 05:00:00|15000|14858|14637|14597|15000|14955|14596|14594|1006933
1579755600000|2020-01-23 05:00:00|14702|14535|14728|14698|14734|14731|14450|14441|927178
1579842000000|2020-01-24 05:00:00|14749|14703|14481|14400|14798|14779|14469|14400|1176565
1580101200000|2020-01-27 05:00:00|14418|14353|14201|14162|14418|14377|14168|14160|1344013
1580187600000|2020-01-28 05:00:00|14249|14165|14040|13900|14249|14236|13998|13900|855576
1580274000000|2020-01-29 05:00:00|14103|14012|14010|13993|14138|14132|13982|13970|1195447
1580360400000|2020-01-30 05:00:00|14001|13870|13664|13644|14001|13971|13616|13609|1672166
1580446800000|2020-01-31 05:00:00|13705|13579|13356|13250|13705|13601|13291|13250|1516884
1580706000000|2020-02-03 05:00:00|13353|13315|13383|13260|13580|13577|13256|13252|1867679
1580792400000|2020-02-04 05:00:00|13100|13090|13743|13707|13925|13922|13035|13001|3492013
1580878800000|2020-02-05 05:00:00|13755|13670|14067|14029|14067|14060|13738|13670|1984311
1580965200000|2020-02-06 05:00:00|14156|14120|14093|14055|14266|14252|14007|14002|1459339
1581051600000|2020-02-07 05:00:00|14130|14025|14107|14079|14130|14103|13935|13926|1149954
1581310800000|2020-02-10 05:00:00|14268|14195|14313|14294|14313|14310|13988|13980|2097090
1581397200000|2020-02-11 05:00:00|14384|14350|14214|14175|14444|14419|14001|13980|2451493
1581483600000|2020-02-12 05:00:00|14250|14183|13917|13851|14250|14211|13800|13793|3983294
1581570000000|2020-02-13 05:00:00|13770|13690|13874|13864|14007|14003|13662|13650|1830492
1581656400000|2020-02-14 05:00:00|13982|13846|13905|13846|13982|13920|13789|13785|967623
1582002000000|2020-02-18 05:00:00|13944|13869|13929|13901|13960|13952|13788|13785|1014778
1582088400000|2020-02-19 05:00:00|13900|13861|13720|13691|13900|13864|13549|13542|1511788
1582174800000|2020-02-20 05:00:00|13719|13700|14056|14036|14056|14051|13664|13644|1285112
1582261200000|2020-02-21 05:00:00|14027|13975|14227|14189|14280|14274|13998|13975|1246529
1582520400000|2020-02-24 05:00:00|14081|13906|14319|14024|14319|14102|13970|13906|2042840
1582606800000|2020-02-25 05:00:00|14100|14075|13556|13504|14105|14095|13487|13481|2766159
1582693200000|2020-02-26 05:00:00|13682|13539|13262|13218|13742|13735|13224|13218|1447230
1582779600000|2020-02-27 05:00:00|13075|13050|12607|12571|13256|13250|12508|12500|2501089
1582866000000|2020-02-28 05:00:00|12404|12342|12550|11988|12590|12576|11999|11988|3521346
1583125200000|2020-03-02 05:00:00|12394|12325|12737|12679|12737|12732|12036|12034|2005998
1583211600000|2020-03-03 05:00:00|12777|12708|12726|12001|13030|13000|12115|12000|3431681
1583298000000|2020-03-04 05:00:00|12400|12300|12625|12275|12682|12440|12010|12005|2523706
1583384400000|2020-03-05 05:00:00|12200|12100|12030|11961|12200|12138|11766|11759|2385248
1583470800000|2020-03-06 05:00:00|11696|11660|11900|11703|12000|11952|11527|11505|2648870
1583726400000|2020-03-09 04:00:00|11257|11250|10551|10163|11265|11250|10304|10163|4801853
1583812800000|2020-03-10 04:00:00|10927|10650|11547|10819|12000|11232|10291|10250|3841202
1583899200000|2020-03-11 04:00:00|10955|10845|10500|9950|10955|10863|10001|9744|4853903
1583985600000|2020-03-12 04:00:00|9340|9250|8381|8355|9606|9565|8282|8280|6038795
1584072000000|2020-03-13 04:00:00|8991|8800|9728|8139|9940|9087|8161|8100|5446521
1584331200000|2020-03-16 04:00:00|7913|7803|6650|6570|7913|7803|6533|6531|4274366
1584417600000|2020-03-17 04:00:00|6699|6698|6332|5500|6757|6736|5401|5400|8237548
1584504000000|2020-03-18 04:00:00|5492|5432|4572|4320|5567|5540|4352|4320|10317149
1584590400000|2020-03-19 04:00:00|4687|4549|5797|5349|5950|5947|4551|4549|8724517
1584676800000|2020-03-20 04:00:00|5920|5890|4844|4843|6367|6332|4623|4619|7779238
1584936000000|2020-03-23 04:00:00|4842|4829|5400|4700|5400|5209|4606|4605|8515566
1585022400000|2020-03-24 04:00:00|5448|5360|5460|5392|5731|5716|5266|5255|6224796
1585108800000|2020-03-25 04:00:00|5598|5553|6541|6008|6960|6945|5475|5470|7373986
1585195200000|2020-03-26 04:00:00|6314|6225|6300|6160|6550|6532|5846|5832|7299752
1585281600000|2020-03-27 04:00:00|6095|6000|5840|5750|6095|6043|5582|5555|3836520
1585540800000|2020-03-30 04:00:00|5800|5757|5701|5600|5800|5775|5483|5478|3652349
1585627200000|2020-03-31 04:00:00|5785|5630|5599|5401|5785|5721|5282|5271|4365787
1585713600000|2020-04-01 04:00:00|5107|5070|4710|4647|5175|5118|4601|4600|7079639
1585800000000|2020-04-02 04:00:00|4612|4610|4413|4393|4848|4836|4226|4225|5484957
1585886400000|2020-04-03 04:00:00|4422|4420|4689|4652|4712|4703|4420|4362|5624895
1586145600000|2020-04-06 04:00:00|5100|5063|5500|5300|5544|5541|4998|4995|6565561
1586232000000|2020-04-07 04:00:00|5951|5882|6113|6000|6439|6431|5900|5860|6528029
1586318400000|2020-04-08 04:00:00|6215|6200|6343|6263|6540|6535|6037|6025|4945563
1586404800000|2020-04-09 04:00:00|6600|6591|6848|6772|7443|7404|6599|6580|7219359
1586750400000|2020-04-13 04:00:00|6944|6850|6559|6498|6944|6877|6230|6217|3247456
1586836800000|2020-04-14 04:00:00|6700|6610|6925|6580|6941|6937|6580|6560|4052509
1586923200000|2020-04-15 04:00:00|6470|6410|6146|6081|6470|6410|5981|5980|4097641
1587009600000|2020-04-16 04:00:00|6285|6200|5336|5308|6285|6216|5213|5208|6463252
1587096000000|2020-04-17 04:00:00|5851|5831|5680|5550|6140|6134|5552|5550|7244037
1587355200000|2020-04-20 04:00:00|5440|5400|5397|5360|5698|5690|5224|5222|4525578
1587441600000|2020-04-21 04:00:00|5281|5231|5375|5348|5498|5497|5184|5180|3497261
1587528000000|2020-04-22 04:00:00|5495|5466|5263|5227|5515|5502|5160|5150|4654556
1587614400000|2020-04-23 04:00:00|5289|5262|5314|5260|5507|5503|5147|5140|5055249
1587700800000|2020-04-24 04:00:00|5392|5331|5208|5141|5392|5338|4864|4861|8149978
1587960000000|2020-04-27 04:00:00|5240|5205|5741|5691|5808|5805|5160|5150|5810824
1588046400000|2020-04-28 04:00:00|6120|6075|6339|6313|6566|6558|5880|5870|13199327
1588132800000|2020-04-29 04:00:00|6656|6625|7050|6801|7259|7253|6638|6625|13644897
1588219200000|2020-04-30 04:00:00|6664|6641|6676|6670|6866|6856|6342|6322|7527244
1588305600000|2020-05-01 04:00:00|6400|6351|6321|6300|6475|6459|6063|6055|5194830
1588564800000|2020-05-04 04:00:00|6040|6011|6309|6288|6352|6348|5942|5937|2894107
1588651200000|2020-05-05 04:00:00|6549|6500|6084|6036|6639|6625|6010|6004|4105758
1588737600000|2020-05-06 04:00:00|6093|6063|5588|5564|6187|6186|5528|5525|6306638
1588824000000|2020-05-07 04:00:00|5613|5581|5705|5685|5880|5875|5539|5525|5203055
1588910400000|2020-05-08 04:00:00|5863|5855|5799|5788|6050|6048|5784|5781|6789821
1589169600000|2020-05-11 04:00:00|5799|5721|5522|5508|5799|5750|5493|5491|6845642
1589256000000|2020-05-12 04:00:00|6065|6018|5469|5450|6065|6049|5453|5450|14138982
1589342400000|2020-05-13 04:00:00|5328|5311|5152|5100|5450|5411|4925|4921|12316751
1589428800000|2020-05-14 04:00:00|5039|5003|5168|5147|5350|5345|4731|4725|9039361
1589515200000|2020-05-15 04:00:00|5062|5022|5145|5129|5218|5213|4944|4931|5960542
1589774400000|2020-05-18 04:00:00|5586|5574|5697|5690|5771|5768|5486|5475|7102231
1589860800000|2020-05-19 04:00:00|5696|5681|5704|5666|5894|5891|5417|5411|5841841
1589947200000|2020-05-20 04:00:00|5836|5825|5598|5541|5943|5933|5499|5495|5745710
1590033600000|2020-05-21 04:00:00|5560|5552|5600|5596|5732|5728|5463|5460|4854510
1590120000000|2020-05-22 04:00:00|5645|5622|5475|5455|5645|5624|5390|5388|4335664
1590465600000|2020-05-26 04:00:00|5804|5784|5944|5905|5950|5948|5694|5690|8129528
1590552000000|2020-05-27 04:00:00|6294|6266|6325|6303|6333|6323|5962|5957|7074838
1590638400000|2020-05-28 04:00:00|6373|6353|5973|5959|6373|6361|5889|5886|5467889
1590724800000|2020-05-29 04:00:00|5795|5761|5774|5770|5939|5933|5636|5635|5754869
1590984000000|2020-06-01 04:00:00|5758|5743|6169|6148|6180|6178|5693|5685|5259338
1590984000000|2020-06-01 04:00:00|5758|5743|6169|6148|6180|6178|5693|5685|5259338
1591070400000|2020-06-02 04:00:00|6315|6299|6352|6333|6449|6447|6247|6243|5648809
1591156800000|2020-06-03 04:00:00|6580|6576|7297|7271|7479|7476|6580|6576|14947697
1591243200000|2020-06-04 04:00:00|7458|7427|7707|7641|7789|7784|6968|6964|14642058
1591329600000|2020-06-05 04:00:00|8450|8435|8861|8841|9296|9293|8441|8435|19010298
1591588800000|2020-06-08 04:00:00|9466|9437|9553|9535|9556|9555|8916|8912|11715037
1591675200000|2020-06-09 04:00:00|8763|8756|8647|8637|9030|9030|8377|8374|9716757
1591761600000|2020-06-10 04:00:00|8530|8520|8301|8297|8669|8659|7801|7800|12772149
1591848000000|2020-06-11 04:00:00|7283|7130|7192|7186|7865|7850|7041|7040|10328069
1591934400000|2020-06-12 04:00:00|7775|7773|7606|7593|7823|7817|7284|7280|8423797
1592193600000|2020-06-15 04:00:00|7160|7138|7440|7416|7588|7585|7086|7081|7869613
1592280000000|2020-06-16 04:00:00|8127|8107|7580|7526|8128|8118|7468|7459|8748928
1592366400000|2020-06-17 04:00:00|7549|7521|7186|7150|7549|7526|7152|7150|6516271
1592452800000|2020-06-18 04:00:00|6929|6914|7106|7093|7247|7242|6868|6856|6086723
1592539200000|2020-06-19 04:00:00|7225|7210|6717|6696|7225|7211|6701|6696|7627365
1592798400000|2020-06-22 04:00:00|6598|6585|6865|6854|6886|6883|6510|6506|4821530
1592884800000|2020-06-23 04:00:00|6959|6945|7019|7010|7215|7208|6944|6937|5663413
1592971200000|2020-06-24 04:00:00|6784|6728|6515|6506|6800|6776|6267|6266|8476890
1593057600000|2020-06-25 04:00:00|6325|6312|6499|6491|6663|6660|6303|6302|5704375
1593144000000|2020-06-26 04:00:00|6430|6360|6201|6178|6474|6463|6150|6148|5739911
1593403200000|2020-06-29 04:00:00|6270|6231|6806|6805|6819|6815|6137|6122|7510315
1593489600000|2020-06-30 04:00:00|7144|7121|6838|6837|7150|7149|6759|6755|8375591
1593576000000|2020-07-01 04:00:00|7022|6980|6983|6980|7294|7289|6926|6916|6522326
1593662400000|2020-07-02 04:00:00|7201|7161|6888|6878|7297|7295|6869|6866|5306872
1594008000000|2020-07-06 04:00:00|6978|6920|6893|6890|7062|7054|6703|6701|4911939
1594094400000|2020-07-07 04:00:00|6779|6759|6595|6594|6779|6760|6559|6555|4179084
1594180800000|2020-07-08 04:00:00|6638|6606|6574|6571|6680|6676|6439|6438|5444591
1594267200000|2020-07-09 04:00:00|6463|6410|6103|6102|6463|6437|5989|5987|7600697
1594353600000|2020-07-10 04:00:00|6050|6031|6398|6394|6424|6423|6039|6026|4711800
1594612800000|2020-07-13 04:00:00|6478|6421|6377|6365|6515|6512|6223|6220|4012564
1594699200000|2020-07-14 04:00:00|6315|6270|6197|6193|6397|6393|6137|6136|3950849
1594785600000|2020-07-15 04:00:00|6479|6457|6666|6653|6672|6671|6385|6383|5658142
1594872000000|2020-07-16 04:00:00|6523|6488|6298|6288|6572|6559|6260|6259|4143324
1594958400000|2020-07-17 04:00:00|6300|6267|6238|6237|6359|6355|6208|6207|3974865
1595217600000|2020-07-20 04:00:00|6244|6216|6042|6040|6244|6230|6014|6012|4495998
1595304000000|2020-07-21 04:00:00|6140|6086|6096|6095|6240|6237|6045|6035|4231610
1595390400000|2020-07-22 04:00:00|6149|6096|6203|6200|6214|6211|6014|6012|2971826
1595476800000|2020-07-23 04:00:00|6166|6106|6180|6179|6270|6267|6062|6060|2642668
1595563200000|2020-07-24 04:00:00|6150|6131|6058|6051|6228|6223|6030|6028|2294728
1595822400000|2020-07-27 04:00:00|6081|6047|6196|6194|6198|6197|5905|5901|3400644
1595908800000|2020-07-28 04:00:00|6162|6107|6420|6407|6509|6506|6138|6107|4372334
1595995200000|2020-07-29 04:00:00|6480|6457|6564|6550|6564|6562|6267|6264|2959704
1596081600000|2020-07-30 04:00:00|6362|6330|6364|6355|6461|6457|6264|6260|2513460
1596168000000|2020-07-31 04:00:00|6350|6318|6240|6229|6399|6386|6152|6150|2874395
1596427200000|2020-08-03 04:00:00|6165|6116|6109|6101|6191|6176|5994|5990|2956603
1596513600000|2020-08-04 04:00:00|6117|6104|6302|6294|6363|6360|6112|6104|2929887
1596600000000|2020-08-05 04:00:00|6397|6342|6250|6249|6469|6452|6229|6226|2544325
1596686400000|2020-08-06 04:00:00|6282|6257|6126|6118|6282|6271|6120|6118|3955003
1596772800000|2020-08-07 04:00:00|6134|6121|6226|6212|6254|6252|6052|6050|5390034
1597032000000|2020-08-10 04:00:00|6568|6504|6560|6543|6917|6914|6386|6381|14655482
1597118400000|2020-08-11 04:00:00|6830|6801|6723|6710|7099|7098|6685|6682|11346595
1597204800000|2020-08-12 04:00:00|6858|6780|6786|6783|6895|6891|6563|6560|5406254
1597291200000|2020-08-13 04:00:00|6732|6699|6603|6602|6825|6818|6576|6572|4526357
1597377600000|2020-08-14 04:00:00|6564|6549|6823|6814|6845|6843|6516|6510|4174902
1597636800000|2020-08-17 04:00:00|6872|6830|6818|6816|6872|6831|6622|6618|3279866
1597723200000|2020-08-18 04:00:00|6739|6706|6513|6511|6750|6743|6448|6446|6841450
1597809600000|2020-08-19 04:00:00|6559|6523|6389|6388|6566|6559|6377|6374|3797478
1597896000000|2020-08-20 04:00:00|6326|6303|6487|6481|6546|6544|6294|6290|3327235
1597982400000|2020-08-21 04:00:00|6479|6440|6452|6450|6556|6545|6394|6390|2298952
1598241600000|2020-08-24 04:00:00|6536|6509|6852|6841|6852|6851|6389|6385|4455191
1598328000000|2020-08-25 04:00:00|6964|6950|6871|6859|7015|7010|6655|6652|4033592
1598414400000|2020-08-26 04:00:00|6849|6819|6635|6624|6865|6858|6577|6575|3399064
1598500800000|2020-08-27 04:00:00|6705|6640|6759|6750|6911|6904|6669|6640|3433673
1598587200000|2020-08-28 04:00:00|6826|6804|6989|6977|6990|6989|6697|6690|2858067
1598846400000|2020-08-31 04:00:00|6976|6940|6785|6778|6990|6982|6745|6741|2649698
1598932800000|2020-09-01 04:00:00|6693|6660|6723|6715|6789|6786|6595|6588|2699347
1599019200000|2020-09-02 04:00:00|6702|6651|6786|6775|6804|6802|6599|6595|2463334
1599105600000|2020-09-03 04:00:00|6873|6745|6803|6802|7099|7095|6691|6687|4138768
1599192000000|2020-09-04 04:00:00|6975|6935|7024|7022|7249|7248|6886|6883|5596228
1599537600000|2020-09-08 04:00:00|6987|6936|7006|7005|7075|7071|6883|6879|2859971
1599624000000|2020-09-09 04:00:00|7015|6940|6890|6881|7030|7011|6798|6793|3160345
1599710400000|2020-09-10 04:00:00|6891|6820|6619|6614|6988|6975|6601|6600|3435219
1599796800000|2020-09-11 04:00:00|6680|6635|6417|6415|6680|6645|6339|6338|3897867
1600056000000|2020-09-14 04:00:00|6501|6461|6780|6779|6794|6791|6454|6451|2641302
1600142400000|2020-09-15 04:00:00|6804|6800|7107|7106|7184|7181|6771|6760|4971268
1600228800000|2020-09-16 04:00:00|7120|7103|7412|7411|7521|7519|7009|7004|6359054
1600315200000|2020-09-17 04:00:00|7224|7112|7194|7179|7424|7419|7088|7085|3040633
1600401600000|2020-09-18 04:00:00|7207|7112|6982|6977|7207|7179|6960|6958|3256452
1600660800000|2020-09-21 04:00:00|6739|6700|6488|6487|6739|6720|6437|6434|4962366
1600747200000|2020-09-22 04:00:00|6530|6502|6514|6499|6709|6703|6477|6475|4373331
1600833600000|2020-09-23 04:00:00|6580|6559|6290|6280|6686|6678|6274|6272|3428838
1600920000000|2020-09-24 04:00:00|6221|6201|6285|6278|6417|6415|5964|5960|4418430
1601006400000|2020-09-25 04:00:00|6242|6201|6357|6353|6395|6391|6209|6201|1925960
1601265600000|2020-09-28 04:00:00|6619|6491|6579|6578|6658|6650|6485|6480|2324257
1601352000000|2020-09-29 04:00:00|6581|6550|6401|6393|6582|6550|6292|6290|3023161
1601438400000|2020-09-30 04:00:00|6425|6391|6475|6470|6613|6610|6371|6367|2765397
1601524800000|2020-10-01 04:00:00|6523|6486|6654|6649|6656|6655|6428|6425|2390541
1601611200000|2020-10-02 04:00:00|6447|6410|6820|6813|6850|6847|6416|6405|3173148
1601870400000|2020-10-05 04:00:00|6867|6832|6884|6883|6934|6930|6745|6742|2687593
1601956800000|2020-10-06 04:00:00|6977|6910|6998|6992|7263|7260|6909|6900|4718358
1602043200000|2020-10-07 04:00:00|7116|7030|7117|7098|7217|7215|6994|6972|2911754
1602129600000|2020-10-08 04:00:00|7078|7032|7018|6998|7124|7118|6945|6940|2783908
1602216000000|2020-10-09 04:00:00|7078|7000|6781|6772|7078|7024|6759|6752|2872679
1602475200000|2020-10-12 04:00:00|6801|6772|6798|6797|6810|6809|6672|6669|2010301
1602561600000|2020-10-13 04:00:00|6735|6677|6587|6573|6743|6725|6548|6546|2818277
1602648000000|2020-10-14 04:00:00|6614|6590|6572|6571|6655|6650|6528|6524|1994625
1602734400000|2020-10-15 04:00:00|6480|6460|6519|6512|6654|6650|6463|6456|2216338
1602820800000|2020-10-16 04:00:00|6597|6555|6485|6480|6597|6562|6421|6415|2948799
1603080000000|2020-10-19 04:00:00|6500|6492|6391|6385|6537|6535|6386|6383|2564628
1603166400000|2020-10-20 04:00:00|6490|6468|6453|6446|6609|6604|6446|6436|2117815
1603252800000|2020-10-21 04:00:00|6430|6412|6419|6412|6505|6500|6337|6333|2299652
1603339200000|2020-10-22 04:00:00|6430|6400|6636|6628|6654|6651|6404|6390|2263516
1603425600000|2020-10-23 04:00:00|6660|6640|6690|6688|6780|6772|6595|6586|2205018
1603684800000|2020-10-26 04:00:00|6610|6575|6474|6465|6649|6606|6389|6386|3008110
1603771200000|2020-10-27 04:00:00|6457|6410|6198|6196|6470|6454|6196|6193|2873708
1603857600000|2020-10-28 04:00:00|6040|6001|6076|6069|6166|6161|5938|5933|4938954
1603944000000|2020-10-29 04:00:00|6100|6070|6341|6339|6413|6410|6018|6012|4614889
1604030400000|2020-10-30 04:00:00|6299|6269|6283|6276|6374|6357|6085|6080|2739128
1604293200000|2020-11-02 05:00:00|6365|6281|6471|6464|6489|6487|6265|6257|2473041
1604379600000|2020-11-03 05:00:00|6560|6515|6505|6490|6607|6600|6443|6437|2684153
1604466000000|2020-11-04 05:00:00|6500|6475|6233|6220|6540|6488|6214|6212|3162055
1604552400000|2020-11-05 05:00:00|6334|6284|6350|6336|6410|6409|6248|6245|2421350
1604638800000|2020-11-06 05:00:00|6399|6350|6197|6180|6489|6481|6166|6164|3664346
1604898000000|2020-11-09 05:00:00|7488|7451|7932|7920|8250|8234|7316|7310|19275125
1604984400000|2020-11-10 05:00:00|7680|7640|7884|7882|8450|8440|7541|7531|11847879
1605070800000|2020-11-11 05:00:00|7820|7800|7344|7331|7849|7820|7253|7251|5131062
1605157200000|2020-11-12 05:00:00|7225|7166|6914|6913|7288|7260|6803|6801|6389639
1605243600000|2020-11-13 05:00:00|7180|7053|7470|7469|7515|7510|7086|7053|5636537
1605502800000|2020-11-16 05:00:00|8000|7992|7911|7892|8244|8241|7890|7885|10409077
1605589200000|2020-11-17 05:00:00|7795|7725|7897|7896|8136|8131|7700|7698|4542356
1605675600000|2020-11-18 05:00:00|7800|7786|7676|7656|8105|8101|7661|7656|5677127
1605762000000|2020-11-19 05:00:00|7597|7596|8069|8064|8135|8131|7556|7539|11494995
1605848400000|2020-11-20 05:00:00|8100|8040|8112|8111|8180|8175|7930|7921|5432681
1606107600000|2020-11-23 05:00:00|8476|8475|8540|8539|8630|8626|8233|8230|7187153
1606194000000|2020-11-24 05:00:00|8875|8874|8880|8879|9137|9132|8851|8842|7317637
1606280400000|2020-11-25 05:00:00|8888|8840|8719|8716|8888|8883|8632|8630|4660420
1606453200000|2020-11-27 05:00:00|8810|8794|8573|8553|8860|8849|8554|8552|1670339
1606712400000|2020-11-30 05:00:00|8573|8520|8266|8254|8692|8685|8241|8240|3638911
1606798800000|2020-12-01 05:00:00|8477|8460|8499|8495|8630|8625|8397|8388|3552839
1606885200000|2020-12-02 05:00:00|8430|8338|8730|8725|8800|8799|8269|8258|3173605
1606971600000|2020-12-03 05:00:00|8804|8750|8974|8973|9172|9163|8741|8730|4225037
1607058000000|2020-12-04 05:00:00|9250|9100|9399|9385|9436|9430|9075|9060|3849756
1607317200000|2020-12-07 05:00:00|9398|9350|8937|8936|9398|9375|8901|8900|3745834
1607403600000|2020-12-08 05:00:00|9009|8929|9019|9000|9195|9184|8869|8850|3310271
1607490000000|2020-12-09 05:00:00|9100|9060|9084|9073|9217|9205|8922|8918|3183252
1607576400000|2020-12-10 05:00:00|8950|8920|9044|9043|9099|9090|8912|8908|1639061
1607662800000|2020-12-11 05:00:00|8993|8914|8792|8791|8993|8967|8633|8628|3691205
1607922000000|2020-12-14 05:00:00|9008|8961|8732|8721|9019|9011|8677|8675|3470181
1608008400000|2020-12-15 05:00:00|8850|8815|8976|8961|8976|8971|8735|8722|4041352
1608094800000|2020-12-16 05:00:00|8950|8828|8836|8828|9035|9026|8814|8812|2100791
1608181200000|2020-12-17 05:00:00|8940|8905|8903|8899|8940|8919|8751|8745|1880091
1608267600000|2020-12-18 05:00:00|8900|8865|8549|8543|8914|8902|8493|8491|3714045
1608526800000|2020-12-21 05:00:00|8420|8342|8367|8365|8451|8449|8229|8225|3163439
1608613200000|2020-12-22 05:00:00|8573|8490|8376|8372|8573|8547|8203|8201|3000128
1608699600000|2020-12-23 05:00:00|8340|8300|8364|8363|8525|8520|8325|8300|1904260
1608786000000|2020-12-24 05:00:00|8436|8400|8450|8440|8461|8456|8313|8302|587108
1609131600000|2020-12-28 05:00:00|8525|8437|8548|8540|8619|8611|8454|8437|2238785
1609218000000|2020-12-29 05:00:00|8610|8555|8329|8322|8658|8644|8298|8294|1670156
1609304400000|2020-12-30 05:00:00|8370|8320|8398|8394|8555|8547|8323|8320|2081320
1609390800000|2020-12-31 05:00:00|8397|8329|8529|8519|8535|8532|8240|8231|1690147
1609736400000|2021-01-04 05:00:00|8595|8565|8286|8281|8628|8613|8211|8206|3035303
1609822800000|2021-01-05 05:00:00|8338|8268|8400|8300|8438|8429|8300|8268|3140835
1609909200000|2021-01-06 05:00:00|8418|8375|8516|8504|8650|8645|8381|8362|6353254
1609995600000|2021-01-07 05:00:00|8620|8570|8514|8513|8725|8715|8457|8450|2724792
1610082000000|2021-01-08 05:00:00|8555|8525|8649|8648|8651|8648|8377|8370|2563184
1610341200000|2021-01-11 05:00:00|8594|8492|8319|8312|8594|8550|8287|8285|2990649
1610427600000|2021-01-12 05:00:00|8413|8370|8546|8534|8599|8597|8334|8320|2765994
1610514000000|2021-01-13 05:00:00|8579|8510|8898|8884|8930|8926|8540|8510|3001766
1610600400000|2021-01-14 05:00:00|8936|8919|9505|9484|9576|9571|8936|8919|5812769
1610686800000|2021-01-15 05:00:00|9451|9375|9300|9292|9451|9420|9238|9231|2895487
1611032400000|2021-01-19 05:00:00|9365|9303|9272|9259|9378|9377|9078|9070|1967875
1611118800000|2021-01-20 05:00:00|9267|9250|9526|9524|9603|9601|9214|9200|2588826
1611205200000|2021-01-21 05:00:00|9551|9500|9452|9451|9578|9563|9378|9370|1970177
1611291600000|2021-01-22 05:00:00|9334|9300|9549|9548|9600|9599|9208|9205|2846335
1611550800000|2021-01-25 05:00:00|9538|9424|9745|9744|10018|10015|9403|9398|4051201
1611637200000|2021-01-26 05:00:00|9889|9780|9919|9895|9967|9958|9665|9664|2623023
1611723600000|2021-01-27 05:00:00|9830|9785|9675|9659|10351|10337|9612|9606|4347163
1611810000000|2021-01-28 05:00:00|9769|9712|9751|9742|9915|9894|9673|9663|1904029
1611896400000|2021-01-29 05:00:00|9743|9652|9305|9292|9788|9772|9214|9208|3153967
1612155600000|2021-02-01 05:00:00|9386|9330|9294|9289|9386|9341|9061|9055|2325971
1612242000000|2021-02-02 05:00:00|9420|9326|9237|9236|9420|9394|9141|9130|1924774
1612328400000|2021-02-03 05:00:00|9318|9191|9346|9338|9379|9374|9106|9102|1931559
1612414800000|2021-02-04 05:00:00|9373|9304|9526|9516|9624|9622|9338|9304|1868604
1612501200000|2021-02-05 05:00:00|9651|9588|9676|9675|9790|9785|9593|9585|1861845
1612760400000|2021-02-08 05:00:00|9790|9725|9920|9896|9947|9943|9681|9666|3013233
1612846800000|2021-02-09 05:00:00|10260|10161|10265|10243|10502|10500|10152|10131|4514244
1612933200000|2021-02-10 05:00:00|10474|10426|10632|10617|10867|10859|10315|10300|3313625
1613019600000|2021-02-11 05:00:00|10849|10800|10934|10916|11149|11140|10744|10725|3539122
1613106000000|2021-02-12 05:00:00|10875|10850|10940|10921|11070|11060|10771|10766|1457046
1613451600000|2021-02-16 05:00:00|10956|10863|11010|10996|11144|11135|10876|10863|1777873
1613538000000|2021-02-17 05:00:00|10989|10943|10832|10810|11050|11026|10711|10707|1995648
1613624400000|2021-02-18 05:00:00|10760|10702|10667|10645|10869|10863|10574|10570|2213676
1613710800000|2021-02-19 05:00:00|10800|10714|10950|10941|10995|10990|10683|10670|1941737
1613970000000|2021-02-22 05:00:00|10910|10893|11282|11277|11533|11527|10893|10885|3114925
1614056400000|2021-02-23 05:00:00|11699|11560|11511|11501|11699|11590|11014|11005|3129546
1614142800000|2021-02-24 05:00:00|11614|11500|11906|11895|12114|12111|11467|11450|3616200
1614229200000|2021-02-25 05:00:00|12013|11970|11482|11481|12134|12124|11368|11365|3753963
1614315600000|2021-02-26 05:00:00|11448|11358|11295|11288|11663|11641|11131|11125|2185688
1614574800000|2021-03-01 05:00:00|11610|11573|11392|11391|11788|11779|11385|11383|2422616
1614661200000|2021-03-02 05:00:00|11450|11392|11176|11163|11450|11409|11135|11130|2185451
1614747600000|2021-03-03 05:00:00|11231|11210|11391|11380|11576|11570|11211|11182|2296076
1614834000000|2021-03-04 05:00:00|11452|11360|11018|11001|11526|11512|10691|10678|3335736
1614920400000|2021-03-05 05:00:00|11237|11160|11121|11092|11237|11223|10415|10410|3320287
1615179600000|2021-03-08 05:00:00|11250|11146|11181|11161|11499|11492|11121|11116|2350624
1615266000000|2021-03-09 05:00:00|11317|11210|11111|11086|11317|11261|10876|10870|1945916
1615352400000|2021-03-10 05:00:00|11170|11022|11436|11419|11495|11490|11083|11022|2079150
1615438800000|2021-03-11 05:00:00|11520|11435|11591|11569|11705|11700|11330|11325|4018212
1615525200000|2021-03-12 05:00:00|11598|11539|11790|11771|11811|11804|11571|11510|1667338
1615780800000|2021-03-15 04:00:00|11841|11805|12114|12094|12193|12190|11688|11680|2810731
1615867200000|2021-03-16 04:00:00|12135|12075|11730|11707|12135|12109|11676|11673|2038483
1615953600000|2021-03-17 04:00:00|11719|11661|11824|11823|11870|11860|11650|11642|1337352
1616040000000|2021-03-18 04:00:00|11800|11762|11686|11685|12085|12071|11569|11562|4057232
1616126400000|2021-03-19 04:00:00|11727|11700|11669|11660|11849|11842|11418|11410|2142886
1616385600000|2021-03-22 04:00:00|11722|11666|11525|11519|11722|11669|11392|11381|1577830
1616472000000|2021-03-23 04:00:00|11523|11465|11041|11039|11523|11496|10952|10951|2667152
1616558400000|2021-03-24 04:00:00|11178|11070|10941|10940|11430|11427|10941|10938|2046931
1616644800000|2021-03-25 04:00:00|10850|10790|11374|11364|11419|11414|10674|10667|2063287
1616731200000|2021-03-26 04:00:00|11470|11410|11471|11467|11671|11661|11223|11221|1834657
1616990400000|2021-03-29 04:00:00|11465|11440|11387|11386|11533|11505|11095|11091|2425783
1617076800000|2021-03-30 04:00:00|11418|11381|11543|11537|11650|11645|11372|11365|1227812
1617163200000|2021-03-31 04:00:00|11572|11443|11380|11377|11576|11564|11346|11343|1316153
1617249600000|2021-04-01 04:00:00|11500|11436|11533|11527|11535|11534|11266|11263|1929742
1617595200000|2021-04-05 04:00:00|11633|11573|11518|11493|11633|11600|11327|11325|1851725
1617681600000|2021-04-06 04:00:00|11495|11443|11652|11635|11688|11685|11455|11418|1464043
1617768000000|2021-04-07 04:00:00|11704|11632|11708|11684|11772|11762|11514|11510|1318305
1617854400000|2021-04-08 04:00:00|11559|11466|11438|11433|11573|11554|11367|11360|1230257
1617940800000|2021-04-09 04:00:00|11500|11434|11591|11587|11624|11621|11405|11400|1004334
1618200000000|2021-04-12 04:00:00|11681|11601|11487|11469|11688|11683|11345|11342|1685157
1618286400000|2021-04-13 04:00:00|11396|11350|11343|11334|11465|11399|11134|11130|2144705
1618372800000|2021-04-14 04:00:00|11399|11344|11377|11376|11577|11574|11361|11330|1700810
1618459200000|2021-04-15 04:00:00|11525|11456|11463|11457|11556|11550|11364|11360|1428217
1618545600000|2021-04-16 04:00:00|11651|11599|11713|11712|11854|11850|11598|11584|2336521
1618804800000|2021-04-19 04:00:00|11695|11629|11661|11656|11695|11677|11505|11490|1134930
1618891200000|2021-04-20 04:00:00|11600|11511|11428|11426|11650|11641|11316|11312|1451917
1618977600000|2021-04-21 04:00:00|11429|11351|11771|11756|11797|11789|11282|11258|1208638
1619064000000|2021-04-22 04:00:00|11790|11770|11579|11556|11907|11904|11558|11556|1664623
1619150400000|2021-04-23 04:00:00|11673|11628|11692|11688|11714|11711|11541|11530|1592891
1619409600000|2021-04-26 04:00:00|11900|11891|12018|12008|12173|12167|11864|11838|2257685
1619496000000|2021-04-27 04:00:00|12125|12012|12237|12234|12334|12330|11948|11940|2453545
1619582400000|2021-04-28 04:00:00|12315|12259|12311|12310|12548|12542|12271|12259|1530598
1619668800000|2021-04-29 04:00:00|12445|12367|12336|12333|12560|12553|12182|12176|1701993
1619755200000|2021-04-30 04:00:00|12300|12245|12173|12172|12316|12309|12095|12091|1553236
1620014400000|2021-05-03 04:00:00|12301|12220|12330|12312|12383|12380|12166|12157|1738505
1620100800000|2021-05-04 04:00:00|12294|12232|12137|12136|12400|12392|12050|12040|1724239
1620187200000|2021-05-05 04:00:00|12190|12070|12093|12092|12267|12262|12035|12030|1625833
1620273600000|2021-05-06 04:00:00|12097|12075|12295|12293|12299|12297|12028|12025|1310559
1620360000000|2021-05-07 04:00:00|12231|12200|12494|12493|12500|12496|12185|12175|1621022
1620619200000|2021-05-10 04:00:00|12638|12510|12676|12675|12825|12824|12574|12510|3681360
1620705600000|2021-05-11 04:00:00|12150|12120|12264|12262|12399|12395|11958|11950|4220809
1620792000000|2021-05-12 04:00:00|12260|12199|11765|11761|12346|12336|11721|11720|2177987
1620878400000|2021-05-13 04:00:00|11812|11749|11799|11792|12136|12129|11657|11652|2612986
1620964800000|2021-05-14 04:00:00|11933|11868|12222|12218|12298|12294|11885|11859|1813351
1621224000000|2021-05-17 04:00:00|12260|12167|12230|12225|12325|12318|12127|12118|995996
1621310400000|2021-05-18 04:00:00|12286|12180|12262|12256|12386|12384|12074|12067|1870038
1621396800000|2021-05-19 04:00:00|12043|12000|12232|12225|12232|12230|11845|11840|1321487
1621483200000|2021-05-20 04:00:00|12249|12200|12258|12254|12311|12307|12076|12070|1088186
1621569600000|2021-05-21 04:00:00|12319|12284|12243|12238|12433|12430|12199|12194|1002188
1621828800000|2021-05-24 04:00:00|12380|12300|12473|12466|12499|12498|12236|12222|1149299
1621915200000|2021-05-25 04:00:00|12499|12482|12440|12439|12670|12661|12419|12417|1140690
1622001600000|2021-05-26 04:00:00|12495|12450|12670|12661|12707|12701|12384|12375|1066654
1622088000000|2021-05-27 04:00:00|12789|12701|12829|12814|12875|12872|12711|12701|1830753
1622174400000|2021-05-28 04:00:00|12950|12878|12862|12845|12950|12919|12769|12765|1212068
1622520000000|2021-06-01 04:00:00|12975|12943|13419|13412|13421|13419|12969|12943|2541032
1622606400000|2021-06-02 04:00:00|13465|13415|13531|13514|13556|13552|13243|13235|1611597
1622692800000|2021-06-03 04:00:00|13492|13429|13421|13395|13492|13474|13209|13203|1180384
1622779200000|2021-06-04 04:00:00|13520|13425|13227|13226|13520|13485|13164|13160|1143690
1623038400000|2021-06-07 04:00:00|13231|13161|13401|13388|13425|13424|13182|13161|1265455
1623124800000|2021-06-08 04:00:00|13500|13451|13573|13564|13671|13669|13392|13388|1897298
1623211200000|2021-06-09 04:00:00|13649|13599|13583|13562|13676|13653|13531|13530|1271752
1623297600000|2021-06-10 04:00:00|13620|13555|13463|13451|13660|13653|13270|13266|1424490
1623384000000|2021-06-11 04:00:00|13531|13418|13432|13413|13531|13462|13335|13330|1120855
1623643200000|2021-06-14 04:00:00|13461|13380|13332|13327|13536|13514|13213|13209|797560
1623729600000|2021-06-15 04:00:00|13310|13243|13128|13124|13371|13346|13033|13028|1231524
1623816000000|2021-06-16 04:00:00|13109|13069|13074|13073|13254|13250|13007|13003|1064456
1623902400000|2021-06-17 04:00:00|13070|13010|12869|12867|13100|13090|12608|12601|1426286
1623988800000|2021-06-18 04:00:00|12757|12654|12533|12530|12830|12810|12531|12527|1764620
1624248000000|2021-06-21 04:00:00|12703|12605|13153|13150|13187|13180|12649|12605|1498388
1624334400000|2021-06-22 04:00:00|13146|13045|13030|13023|13210|13121|12929|12920|908040
1624420800000|2021-06-23 04:00:00|13190|13045|13222|13221|13299|13298|13093|13045|923417
1624507200000|2021-06-24 04:00:00|13349|13267|13074|13056|13362|13276|12988|12984|1376252
1624593600000|2021-06-25 04:00:00|13125|13101|13107|13103|13163|13159|12992|12981|891961
1624852800000|2021-06-28 04:00:00|13110|13096|13029|13012|13110|13096|12827|12822|1218269
1624939200000|2021-06-29 04:00:00|13100|13030|13102|13099|13225|13219|13060|13030|1551822
1625025600000|2021-06-30 04:00:00|13106|13040|13051|13045|13228|13225|13029|13025|1561546
1625112000000|2021-07-01 04:00:00|12964|12919|13158|13153|13290|13288|12917|12904|1628975
1625198400000|2021-07-02 04:00:00|13186|13125|12963|12962|13233|13200|12920|12917|878749
1625544000000|2021-07-06 04:00:00|12952|12913|12771|12764|12952|12938|12611|12607|1957973
1625630400000|2021-07-07 04:00:00|12735|12659|12580|12570|12738|12709|12413|12410|1642845
1625716800000|2021-07-08 04:00:00|12350|12332|12516|12509|12630|12625|12203|12200|1491025
1625803200000|2021-07-09 04:00:00|12711|12600|12972|12959|12978|12977|12670|12600|1153429
1626062400000|2021-07-12 04:00:00|12930|12860|13029|13028|13080|13075|12811|12796|768631
1626148800000|2021-07-13 04:00:00|13033|12920|12665|12654|13033|12986|12645|12639|1136556
1626235200000|2021-07-14 04:00:00|12748|12624|12751|12745|12876|12860|12620|12610|900452
1626321600000|2021-07-15 04:00:00|12735|12619|12659|12649|12782|12773|12530|12525|984671
1626408000000|2021-07-16 04:00:00|12799|12671|12451|12450|12799|12766|12437|12431|1128213
1626667200000|2021-07-19 04:00:00|12129|12000|11753|11719|12129|12025|11473|11466|3876326
1626753600000|2021-07-20 04:00:00|11939|11820|12620|12553|12620|12615|11839|11820|2396577
1626840000000|2021-07-21 04:00:00|12698|12601|12802|12789|12926|12922|12687|12601|1316992
1626926400000|2021-07-22 04:00:00|12749|12662|12516|12501|12802|12725|12441|12436|1022089
1627012800000|2021-07-23 04:00:00|12703|12605|12426|12395|12703|12650|12289|12285|901389
1627272000000|2021-07-26 04:00:00|12400|12336|12714|12700|12724|12719|12393|12336|1149093
1627358400000|2021-07-27 04:00:00|12673|12576|12595|12581|12685|12683|12490|12483|1352167
1627444800000|2021-07-28 04:00:00|12670|12550|12529|12520|12699|12667|12398|12388|1084490
1627531200000|2021-07-29 04:00:00|12662|12535|12601|12583|12839|12830|12574|12535|1131578
1627617600000|2021-07-30 04:00:00|12667|12542|12660|12643|12812|12804|12597|12542|1221999
1627876800000|2021-08-02 04:00:00|12855|12700|12687|12638|13088|13079|12607|12605|1480125
1627963200000|2021-08-03 04:00:00|12900|12850|12971|12940|13100|13091|12727|12701|2325689
1628049600000|2021-08-04 04:00:00|13034|12977|12886|12856|13238|13227|12831|12826|2172285
1628136000000|2021-08-05 04:00:00|13021|12939|13410|13400|13475|13468|13017|12939|2177793
1628222400000|2021-08-06 04:00:00|13477|13410|13527|13509|13611|13602|13407|13401|1364793
1628481600000|2021-08-09 04:00:00|13480|13411|13291|13273|13480|13437|13274|13267|1030614
1628568000000|2021-08-10 04:00:00|13296|13216|13226|13206|13358|13354|13138|13123|1011698
1628654400000|2021-08-11 04:00:00|13299|13225|13360|13343|13408|13406|13119|13111|761670
1628740800000|2021-08-12 04:00:00|13416|13360|13391|13374|13429|13428|13230|13221|889765
1628827200000|2021-08-13 04:00:00|13453|13334|13376|13364|13485|13483|13322|13310|812910
1629086400000|2021-08-16 04:00:00|13350|13281|13106|13092|13370|13367|13058|13054|988086
1629172800000|2021-08-17 04:00:00|13000|12920|12813|12801|13000|12933|12597|12592|1311850
1629259200000|2021-08-18 04:00:00|12829|12761|12806|12797|12966|12959|12621|12605|877919
1629345600000|2021-08-19 04:00:00|12721|12606|12855|12841|12928|12913|12601|12600|1279738
1629432000000|2021-08-20 04:00:00|12762|12648|12882|12865|12946|12939|12671|12648|994356
1629691200000|2021-08-23 04:00:00|12969|12950|12950|12934|13113|13104|12895|12890|1107295
1629777600000|2021-08-24 04:00:00|13046|13015|13258|13250|13273|13269|13044|13015|1118770
1629864000000|2021-08-25 04:00:00|13274|13229|13262|13246|13455|13450|13164|13151|1094134
1629950400000|2021-08-26 04:00:00|13299|13265|13116|13094|13299|13266|13068|13057|815321
1630036800000|2021-08-27 04:00:00|13336|13120|13374|13361|13517|13512|13236|13120|883273
1630296000000|2021-08-30 04:00:00|13453|13395|13352|13335|13453|13401|13195|13189|811557
1630382400000|2021-08-31 04:00:00|13341|13297|13454|13436|13522|13519|13278|13266|1017160
1630468800000|2021-09-01 04:00:00|13500|13401|13591|13577|13648|13641|13433|13401|951209
1630555200000|2021-09-02 04:00:00|13649|13600|13657|13637|13741|13737|13540|13535|1105939
1630641600000|2021-09-03 04:00:00|13669|13600|13587|13568|13669|13612|13426|13423|857791
1630987200000|2021-09-07 04:00:00|13498|13471|13465|13455|13577|13569|13325|13320|1018384
1631073600000|2021-09-08 04:00:00|13262|13211|13214|13206|13390|13382|13078|13067|1003598
1631160000000|2021-09-09 04:00:00|13102|13054|13071|13060|13218|13207|12991|12989|975952
1631246400000|2021-09-10 04:00:00|13149|13070|12802|12784|13170|13125|12790|12784|1201600
1631505600000|2021-09-13 04:00:00|12993|12926|13114|13105|13193|13185|12838|12830|1000972
1631592000000|2021-09-14 04:00:00|13160|13078|12964|12955|13200|13193|12870|12862|789105
1631678400000|2021-09-15 04:00:00|13000|12902|13125|13109|13199|13197|12870|12859|714521
1631764800000|2021-09-16 04:00:00|13191|13088|13274|13259|13381|13375|13122|13079|739718
1631851200000|2021-09-17 04:00:00|13273|13124|13128|13127|13332|13321|13115|13113|990181
1632110400000|2021-09-20 04:00:00|12899|12803|12958|12942|13042|13033|12709|12702|1255687
1632196800000|2021-09-21 04:00:00|13104|13021|13052|13035|13264|13251|13037|13015|1000508
1632283200000|2021-09-22 04:00:00|13255|13150|13373|13357|13498|13490|13188|13150|1119449
1632369600000|2021-09-23 04:00:00|13484|13426|13515|13501|13649|13647|13435|13425|1402553
1632456000000|2021-09-24 04:00:00|13500|13404|13396|13385|13628|13623|13384|13380|844683
1632715200000|2021-09-27 04:00:00|13500|13421|13425|13409|13725|13722|13401|13385|1259146
1632801600000|2021-09-28 04:00:00|13467|13327|13385|13368|13520|13505|13319|13316|961762
1632888000000|2021-09-29 04:00:00|13458|13389|13392|13374|13468|13456|13325|13302|683751
1632974400000|2021-09-30 04:00:00|13483|13427|13008|12988|13483|13427|12942|12939|1851065
1633060800000|2021-10-01 04:00:00|13208|13122|13321|13301|13420|13414|13015|13010|1417226
1633320000000|2021-10-04 04:00:00|13310|13250|13236|13220|13413|13397|13162|13155|868647
1633406400000|2021-10-05 04:00:00|13283|13183|13144|13130|13283|13226|13051|13038|872631
1633492800000|2021-10-06 04:00:00|13027|12981|13277|13239|13277|13262|12864|12858|1388146
1633579200000|2021-10-07 04:00:00|13385|13265|13413|13398|13621|13620|13303|13265|1135640
1633665600000|2021-10-08 04:00:00|13473|13308|13215|13208|13516|13509|13177|13175|970649
1633924800000|2021-10-11 04:00:00|13234|13150|13267|13254|13371|13366|13108|13102|695556
1634011200000|2021-10-12 04:00:00|13275|13184|13490|13471|13527|13521|13147|13128|810992
1634097600000|2021-10-13 04:00:00|13548|13464|13730|13705|13760|13753|13422|13413|2029541
1634184000000|2021-10-14 04:00:00|13860|13832|13943|13925|13990|13986|13761|13751|1535812
1634270400000|2021-10-15 04:00:00|14030|14000|14038|14012|14169|14165|13934|13932|1635207
1634529600000|2021-10-18 04:00:00|14030|13950|14453|14445|14479|14478|13992|13950|1809234
1634616000000|2021-10-19 04:00:00|14524|14501|14292|14269|14549|14502|14269|14267|987534
1634702400000|2021-10-20 04:00:00|14291|14232|14500|14487|14500|14495|14220|14201|930222
1634788800000|2021-10-21 04:00:00|14479|14430|14405|14388|14508|14501|14337|14331|847809
1634875200000|2021-10-22 04:00:00|14500|14412|14522|14503|14569|14558|14416|14396|766905
1635134400000|2021-10-25 04:00:00|14535|14457|14696|14680|14696|14689|14376|14368|994607
1635220800000|2021-10-26 04:00:00|14683|14653|14639|14630|14782|14773|14556|14548|1134143
1635307200000|2021-10-27 04:00:00|14722|14635|14404|14388|14722|14636|14378|14366|669551
1635393600000|2021-10-28 04:00:00|14479|14400|14719|14698|14724|14722|14392|14380|1002309
1635480000000|2021-10-29 04:00:00|14698|14619|14658|14650|14774|14767|14569|14560|1391177
1635739200000|2021-11-01 04:00:00|14848|14722|14936|14923|14941|14936|14721|14675|1505551
1635825600000|2021-11-02 04:00:00|15704|15611|15905|15898|15998|15988|15446|15433|3932652
1635912000000|2021-11-03 04:00:00|15925|15801|16639|16613|16682|16676|15871|15801|2406573
1635998400000|2021-11-04 04:00:00|16732|16650|16577|16556|16778|16766|16456|16450|1440275
1636084800000|2021-11-05 04:00:00|16870|16723|17053|17037|17097|17079|16741|16721|1525727
1636347600000|2021-11-08 05:00:00|17140|17055|16750|16730|17140|17075|16633|16624|913387
1636434000000|2021-11-09 05:00:00|16760|16680|16754|16740|16760|16753|16559|16550|863758
1636520400000|2021-11-10 05:00:00|16749|16650|16426|16390|16769|16763|16380|16377|1036596
1636606800000|2021-11-11 05:00:00|16500|16360|16559|16541|16634|16630|16397|16360|733361
1636693200000|2021-11-12 05:00:00|16724|16588|16493|16475|16724|16626|16395|16384|668316
1636952400000|2021-11-15 05:00:00|16525|16419|16635|16612|16635|16628|16423|16419|588978
1637038800000|2021-11-16 05:00:00|16653|16555|16497|16487|16653|16628|16438|16434|636606
1637125200000|2021-11-17 05:00:00|16490|16381|16764|16743|16791|16787|16298|16284|963292
1637211600000|2021-11-18 05:00:00|16999|16900|16947|16930|17113|17098|16743|16731|1328284
1637298000000|2021-11-19 05:00:00|16896|16747|16701|16671|16896|16815|16590|16586|1036681
1637557200000|2021-11-22 05:00:00|16850|16700|16814|16797|17082|17061|16729|16700|911290
1637643600000|2021-11-23 05:00:00|16864|16710|16915|16890|17073|17066|16740|16710|726115
1637730000000|2021-11-24 05:00:00|16810|16750|16917|16888|16927|16922|16686|16663|902298
1637902800000|2021-11-26 05:00:00|16089|16000|16061|16033|16280|16264|15836|15828|2066299
1638162000000|2021-11-29 05:00:00|16400|16300|16004|15981|16460|16437|15747|15740|1800450
1638248400000|2021-11-30 05:00:00|15830|15715|15279|15278|15830|15755|15178|15172|2027530
1638334800000|2021-12-01 05:00:00|15656|15600|14777|14776|15890|15879|14768|14764|2344492
1638421200000|2021-12-02 05:00:00|15028|14915|15206|15189|15399|15394|14848|14827|3317104
1638507600000|2021-12-03 05:00:00|15280|15200|14925|14913|15284|15259|14744|14736|1973659
1638766800000|2021-12-06 05:00:00|15230|15138|15273|15251|15556|15549|15166|15138|1709994
1638853200000|2021-12-07 05:00:00|15656|15568|15643|15621|15874|15865|15508|15457|1443294
1638939600000|2021-12-08 05:00:00|15629|15566|15757|15733|15848|15839|15545|15538|1595902
1639026000000|2021-12-09 05:00:00|15575|15388|15231|15228|15575|15501|15224|15218|1232144
1639112400000|2021-12-10 05:00:00|15372|15300|15254|15237|15380|15342|15008|15001|760433
1639371600000|2021-12-13 05:00:00|15200|15100|15127|15114|15209|15205|14761|14753|1434532
1639458000000|2021-12-14 05:00:00|15173|15150|15106|15077|15226|15215|14988|14984|1071979
1639544400000|2021-12-15 05:00:00|15210|15079|15215|15200|15221|15217|14723|14713|1096090
1639630800000|2021-12-16 05:00:00|15350|15264|15172|15160|15485|15476|15104|15100|1349932
1639717200000|2021-12-17 05:00:00|15166|15000|15079|15074|15287|15279|14847|14835|1513594
1639976400000|2021-12-20 05:00:00|14904|14751|14642|14614|14904|14858|14365|14358|1359123
1640062800000|2021-12-21 05:00:00|14889|14801|15465|15442|15490|15483|14825|14800|1282190
1640149200000|2021-12-22 05:00:00|15467|15380|15573|15550|15604|15598|15401|15350|589928
1640235600000|2021-12-23 05:00:00|15661|15600|15561|15533|15750|15737|15529|15524|562456
1640581200000|2021-12-27 05:00:00|15685|15490|15848|15833|15848|15846|15459|15441|483537
1640667600000|2021-12-28 05:00:00|15847|15760|15793|15764|15940|15917|15679|15675|568246
1640754000000|2021-12-29 05:00:00|15880|15777|15887|15867|15937|15929|15680|15655|451303
1640840400000|2021-12-30 05:00:00|15875|15766|16010|16009|16187|16176|15871|15766|626195
1640926800000|2021-12-31 05:00:00|16091|16005|15990|15974|16174|16162|15954|15947|595588
1641186000000|2022-01-03 05:00:00|16080|16010|16028|16027|16268|16252|15892|15884|1031051
1641272400000|2022-01-04 05:00:00|16260|16103|16298|16297|16395|16385|16180|16103|962869
1641358800000|2022-01-05 05:00:00|16450|16200|16107|16106|16583|16578|16098|16093|1436657
1641445200000|2022-01-06 05:00:00|16200|16122|16316|16315|16452|16451|16080|16073|987320
1641531600000|2022-01-07 05:00:00|16400|16281|16142|16118|16400|16364|16110|16100|774123
1641790800000|2022-01-10 05:00:00|16098|16012|16099|16077|16100|16096|15713|15703|1001053
1641877200000|2022-01-11 05:00:00|16100|16004|16189|16166|16265|16259|15815|15800|794207
1641963600000|2022-01-12 05:00:00|16305|16183|16202|16185|16375|16360|16178|16170|484819
1642050000000|2022-01-13 05:00:00|16280|16225|16311|16286|16425|16414|16247|16216|704543
1642136400000|2022-01-14 05:00:00|16313|16101|15587|15568|16343|16178|15253|15243|1551162
1642482000000|2022-01-18 05:00:00|15444|15391|15404|15370|15444|15429|15092|15085|1571493
1642568400000|2022-01-19 05:00:00|15500|15400|14863|14858|15500|15488|14856|14853|1331696
1642654800000|2022-01-20 05:00:00|15049|14949|14758|14731|15275|15268|14722|14716|1019332
1642741200000|2022-01-21 05:00:00|14715|14657|14690|14689|14772|14749|14456|14447|1510178
1643000400000|2022-01-24 05:00:00|14299|14255|14630|14599|14630|14616|13779|13762|2016726
1643086800000|2022-01-25 05:00:00|14301|14202|14690|14667|14896|14888|14102|14075|1635121
1643173200000|2022-01-26 05:00:00|14989|14850|14580|14541|15196|15178|14385|14367|1179491
1643259600000|2022-01-27 05:00:00|14797|14653|14412|14375|14950|14945|14313|14305|1072851
1643346000000|2022-01-28 05:00:00|14389|14317|14653|14621|14653|14641|13972|13966|1546010
1643605200000|2022-01-31 05:00:00|14585|14446|14728|14718|14772|14755|14394|14360|1065693
1643691600000|2022-02-01 05:00:00|14772|14698|14755|14721|14873|14856|14515|14502|849796
1643778000000|2022-02-02 05:00:00|14800|14766|14963|14940|15000|14995|14698|14684|899558
1643864400000|2022-02-03 05:00:00|14849|14768|14559|14558|14932|14899|14535|14530|922844
1643950800000|2022-02-04 05:00:00|14519|14360|14519|14501|14689|14678|14183|14172|1219809
1644210000000|2022-02-07 05:00:00|14659|14456|14896|14867|14980|14975|14490|14456|1980460
1644296400000|2022-02-08 05:00:00|14123|13981|14218|14198|14460|14454|13795|13777|3178486
1644382800000|2022-02-09 05:00:00|14387|14300|14325|14308|14408|14403|14154|14139|1625660
1644469200000|2022-02-10 05:00:00|14309|14150|14396|14390|14750|14749|14148|14125|1498079
1644555600000|2022-02-11 05:00:00|14527|14340|14186|14164|14640|14632|14064|14052|1265386
1644814800000|2022-02-14 05:00:00|14202|14123|14001|13977|14230|14210|13911|13900|954484
1644901200000|2022-02-15 05:00:00|14234|14181|14133|14114|14297|14288|14055|14050|831536
1644987600000|2022-02-16 05:00:00|14238|14078|14394|14374|14426|14414|14140|14078|951462
1645074000000|2022-02-17 05:00:00|14385|14184|14390|14359|14681|14672|14320|14184|1332624
1645160400000|2022-02-18 05:00:00|14369|14275|14109|14082|14428|14408|14053|14042|911012
1645506000000|2022-02-22 05:00:00|14020|13954|13809|13802|14049|14035|13681|13673|996596
1645592400000|2022-02-23 05:00:00|13920|13825|13415|13399|14047|14011|13346|13340|1133170
1645678800000|2022-02-24 05:00:00|12960|12851|13789|13788|13821|13816|12960|12851|1855614
1645765200000|2022-02-25 05:00:00|13899|13800|13985|13957|14041|14012|13774|13755|876110
1646024400000|2022-02-28 05:00:00|13817|13751|13772|13745|13996|13986|13658|13651|882827
1646110800000|2022-03-01 05:00:00|13808|13710|13472|13453|13862|13826|13346|13332|1109788
1646197200000|2022-03-02 05:00:00|13657|13490|13894|13870|13976|13970|13600|13490|1108068
1646283600000|2022-03-03 05:00:00|14060|14005|13946|13932|14099|14071|13764|13750|1095099
1646370000000|2022-03-04 05:00:00|13883|13775|13689|13688|13917|13800|13385|13379|1305049
1646629200000|2022-03-07 05:00:00|13611|13543|12843|12818|13611|13571|12822|12818|2338443
1646715600000|2022-03-08 05:00:00|12909|12801|13155|13131|13394|13385|12826|12801|1655036
1646802000000|2022-03-09 05:00:00|13363|13175|13279|13253|13535|13523|13244|13175|779556
1646888400000|2022-03-10 05:00:00|13018|13001|13270|13249|13295|13291|12960|12947|811508
1646974800000|2022-03-11 05:00:00|13418|13259|13018|12994|13430|13396|13001|12994|1088068
1647230400000|2022-03-14 04:00:00|13125|13060|12829|12806|13263|13249|12682|12675|1382541
1647316800000|2022-03-15 04:00:00|12886|12843|12899|12878|13034|12997|12710|12700|1017548
1647403200000|2022-03-16 04:00:00|13137|12945|13140|13116|13250|13246|12832|12813|1248727
1647489600000|2022-03-17 04:00:00|13178|13050|13182|13149|13247|13240|13002|12982|1029719
1647576000000|2022-03-18 04:00:00|13196|12934|13094|13036|13196|13156|12958|12934|1832187
1647835200000|2022-03-21 04:00:00|13165|13140|12912|12888|13200|13178|12799|12795|1191410
1647921600000|2022-03-22 04:00:00|13193|12969|13300|13277|13452|13445|13106|12969|1183001
1648008000000|2022-03-23 04:00:00|13289|13176|13002|13001|13289|13251|12988|12985|630630
1648094400000|2022-03-24 04:00:00|13131|12969|13014|13006|13131|13047|12908|12901|740774
1648180800000|2022-03-25 04:00:00|13070|13020|13022|13009|13136|13110|12968|12963|924228
1648440000000|2022-03-28 04:00:00|12998|12975|13180|13175|13181|13179|12975|12963|1014946
1648526400000|2022-03-29 04:00:00|13300|13277|13811|13807|13845|13841|13250|13200|1408949
1648612800000|2022-03-30 04:00:00|13810|13692|13488|13473|13875|13862|13434|13432|636913
1648699200000|2022-03-31 04:00:00|13588|13450|13166|13148|13588|13527|13155|13148|996810
1648785600000|2022-04-01 04:00:00|13233|13170|13303|13288|13328|13322|13130|13123|903047
1649044800000|2022-04-04 04:00:00|13467|13257|13462|13442|13490|13487|13117|13104|1003649
1649131200000|2022-04-05 04:00:00|13540|13501|13076|13051|13569|13560|13035|13031|874788
1649217600000|2022-04-06 04:00:00|13061|12959|12794|12782|13061|13005|12628|12625|1353715
1649304000000|2022-04-07 04:00:00|12789|12720|12560|12544|12813|12738|12350|12346|1506089
1649390400000|2022-04-08 04:00:00|12650|12532|12751|12725|12857|12851|12549|12532|1040481
1649649600000|2022-04-11 04:00:00|12745|12623|12992|12575|12992|12905|12664|12575|568808
1649736000000|2022-04-12 04:00:00|12651|12619|12624|12611|12895|12892|12571|12566|817236
1649822400000|2022-04-13 04:00:00|12610|12584|12763|12746|12877|12870|12596|12569|915014
1649908800000|2022-04-14 04:00:00|12888|12736|12800|12780|12950|12944|12773|12736|1072876
1650254400000|2022-04-18 04:00:00|12770|12721|12800|12779|12914|12908|12711|12703|690468
1650340800000|2022-04-19 04:00:00|12950|12860|13140|13127|13176|13172|12894|12788|888535
1650427200000|2022-04-20 04:00:00|13200|13133|13276|13257|13354|13350|13120|13100|848419
1650513600000|2022-04-21 04:00:00|13466|13348|13089|13071|13499|13471|13059|13046|853401
1650600000000|2022-04-22 04:00:00|13155|13025|12597|12576|13155|13068|12572|12571|1284857
1650859200000|2022-04-25 04:00:00|12640|12524|12653|12615|12675|12671|12397|12391|1236436
1650945600000|2022-04-26 04:00:00|12629|12500|12420|12400|12700|12694|12404|12400|1130326
1651032000000|2022-04-27 04:00:00|12496|12461|12221|12205|12536|12519|12212|12205|1290132
1651118400000|2022-04-28 04:00:00|12303|12174|12458|12435|12507|12504|12082|12075|1373055
1651204800000|2022-04-29 04:00:00|12437|12305|11808|11797|12437|12394|11779|11778|1594581
1651464000000|2022-05-02 04:00:00|11870|11771|11699|11670|11936|11898|11344|11340|1502984
1651550400000|2022-05-03 04:00:00|11794|11701|12107|12084|12174|12171|11640|11615|1128287
1651636800000|2022-05-04 04:00:00|12141|11998|12475|12448|12529|12515|11958|11950|941141
1651723200000|2022-05-05 04:00:00|12400|12313|12254|12227|12444|12417|12118|12103|1207543
1651809600000|2022-05-06 04:00:00|12226|12108|12142|12129|12297|12291|11877|11863|1325671
1652068800000|2022-05-09 04:00:00|11993|11900|11845|11812|12092|12078|11770|11761|1579635
1652155200000|2022-05-10 04:00:00|12200|11963|11910|11893|12600|12586|11804|11791|1786817
1652241600000|2022-05-11 04:00:00|11931|11852|11305|11295|12000|11955|11281|11278|2080347
1652328000000|2022-05-12 04:00:00|11275|11175|11573|11556|11634|11623|11134|11108|1743786
1652414400000|2022-05-13 04:00:00|11740|11608|11686|11667|11772|11763|11532|11517|1658037
1652673600000|2022-05-16 04:00:00|11710|11680|11699|11679|11819|11809|11552|11527|956314
1652760000000|2022-05-17 04:00:00|11923|11800|12090|12075|12097|12089|11829|11800|1015788
1652846400000|2022-05-18 04:00:00|12000|11825|11379|11357|12000|11954|11319|11314|1214044
1652932800000|2022-05-19 04:00:00|11291|11204|11012|10996|11481|11451|10995|10990|1715073
1653019200000|2022-05-20 04:00:00|11172|11116|10886|10872|11172|11116|10575|10567|2155821
1653278400000|2022-05-23 04:00:00|11000|10932|10788|10768|11055|11031|10726|10720|1083422
1653364800000|2022-05-24 04:00:00|10730|10673|10793|10782|10815|10813|10349|10343|1627873
1653451200000|2022-05-25 04:00:00|10766|10637|10940|10909|11033|11023|10701|10637|1366448
1653537600000|2022-05-26 04:00:00|11050|10984|11237|11192|11283|11280|11000|10984|1331148
1653624000000|2022-05-27 04:00:00|11335|11252|11378|11243|11465|11464|11246|11225|817704
1653969600000|2022-05-31 04:00:00|11349|11300|11478|11455|11529|11526|11219|11210|1461531
1654056000000|2022-06-01 04:00:00|11531|11468|11128|11112|11542|11520|10986|10980|1407165
1654142400000|2022-06-02 04:00:00|11153|11096|11249|11209|11249|11233|10993|10985|869195
1654228800000|2022-06-03 04:00:00|11230|11112|10993|10989|11230|11158|10959|10954|892219
1654488000000|2022-06-06 04:00:00|11170|11034|10971|10944|11170|11111|10913|10911|1034757
1654574400000|2022-06-07 04:00:00|10916|10816|11232|11221|11233|11232|10868|10816|1479229
1654660800000|2022-06-08 04:00:00|11000|10900|10793|10782|11032|11017|10763|10762|892969
1654747200000|2022-06-09 04:00:00|10828|10693|10400|10383|10828|10734|10389|10383|1189312
1654833600000|2022-06-10 04:00:00|10276|10211|10136|10114|10345|10330|10123|10114|1471326
1655092800000|2022-06-13 04:00:00|9870|9830|9719|9706|9870|9860|9549|9545|2418482
1655179200000|2022-06-14 04:00:00|9786|9700|9660|9647|9848|9831|9573|9570|1545049
1655265600000|2022-06-15 04:00:00|9794|9698|9784|9746|9900|9890|9599|9590|1186068
1655352000000|2022-06-16 04:00:00|9605|9513|9468|9456|9605|9541|9352|9347|1676897
1655438400000|2022-06-17 04:00:00|9583|9430|9578|9562|9742|9736|9502|9430|1606311
1655784000000|2022-06-21 04:00:00|9780|9682|9662|9650|9869|9860|9647|9646|1014744
1655870400000|2022-06-22 04:00:00|9524|9500|9598|9585|9778|9771|9490|9475|1048136
1655956800000|2022-06-23 04:00:00|9751|9601|9672|9660|9751|9704|9522|9516|1221249
1656043200000|2022-06-24 04:00:00|9825|9768|9966|9951|10056|10050|9763|9714|1114585
1656302400000|2022-06-27 04:00:00|10067|9981|10016|10006|10148|10143|9876|9868|1044869
1656388800000|2022-06-28 04:00:00|10156|10120|9931|9918|10250|10245|9914|9903|918786
1656475200000|2022-06-29 04:00:00|9925|9850|9731|9720|9925|9884|9643|9638|1038209
1656561600000|2022-06-30 04:00:00|9615|9481|9496|9492|9649|9642|9325|9318|1585140
1656648000000|2022-07-01 04:00:00|9469|9400|9573|9563|9599|9597|9380|9378|975500
1656993600000|2022-07-05 04:00:00|9530|9469|9760|9755|9760|9759|9355|9350|1024654
1657080000000|2022-07-06 04:00:00|9841|9729|9647|9637|9857|9848|9604|9600|817187
1657166400000|2022-07-07 04:00:00|9774|9671|9793|9779|9831|9826|9679|9665|742426
1657252800000|2022-07-08 04:00:00|9826|9738|9776|9760|9843|9825|9619|9610|712910
1657512000000|2022-07-11 04:00:00|9740|9671|9732|9711|9770|9758|9574|9562|540909
1657598400000|2022-07-12 04:00:00|9766|9699|9992|9518|9992|9913|9699|9518|1002867
1657684800000|2022-07-13 04:00:00|9673|9594|9561|9551|9720|9713|9506|9502|1058206
1657771200000|2022-07-14 04:00:00|9450|9401|9421|9370|9499|9486|9306|9301|973391
1657857600000|2022-07-15 04:00:00|9596|9532|9639|9612|9675|9673|9474|9468|1257096
1658116800000|2022-07-18 04:00:00|9769|9692|9864|9853|9886|9882|9729|9692|875726
1658203200000|2022-07-19 04:00:00|9999|9967|10260|10202|10260|10255|9917|9911|926843
1658289600000|2022-07-20 04:00:00|10200|10135|10349|10337|10435|10430|10157|10135|1105185
1658376000000|2022-07-21 04:00:00|10377|10219|10429|10419|10429|10425|10202|10198|795956
1658462400000|2022-07-22 04:00:00|10520|10402|10379|10359|10549|10534|10329|10326|852276
1658721600000|2022-07-25 04:00:00|10408|10350|10408|10395|10469|10461|10317|10307|696906
1658808000000|2022-07-26 04:00:00|10300|10273|10262|10251|10379|10371|10207|10205|794924
1658894400000|2022-07-27 04:00:00|10381|10281|10419|10406|10462|10460|10241|10234|653247
1658980800000|2022-07-28 04:00:00|10521|10454|10752|10741|10759|10755|10491|10454|1002719
1659067200000|2022-07-29 04:00:00|10801|10746|10873|10861|10928|10920|10746|10737|1198940
1659326400000|2022-08-01 04:00:00|10851|10771|10867|10849|10921|10917|10713|10700|879359
1659412800000|2022-08-02 04:00:00|11028|10910|10552|10541|11149|11075|10526|10523|1582193
1659499200000|2022-08-03 04:00:00|10687|10607|10694|10684|10839|10834|10674|10600|1210533
1659585600000|2022-08-04 04:00:00|10665|10642|10584|10573|10744|10739|10497|10493|751595
1659672000000|2022-08-05 04:00:00|10570|10500|10655|10647|10664|10661|10487|10486|689472
1659931200000|2022-08-08 04:00:00|10809|10708|10889|10877|11017|11012|10780|10708|967711
1660017600000|2022-08-09 04:00:00|10923|10862|10805|10792|10923|10886|10710|10704|676105
1660104000000|2022-08-10 04:00:00|11074|10967|11149|11127|11156|11151|10975|10934|831390
1660190400000|2022-08-11 04:00:00|11300|11249|11407|11401|11484|11481|11277|11249|1071997
1660276800000|2022-08-12 04:00:00|11488|11410|11590|11575|11600|11598|11418|11410|832789
1660536000000|2022-08-15 04:00:00|11549|11481|11336|11281|11568|11562|11311|11281|1280984
1660622400000|2022-08-16 04:00:00|11295|11205|11453|11445|11536|11530|11278|11205|958866
1660708800000|2022-08-17 04:00:00|11375|11280|11288|11278|11375|11362|11178|11176|802683
1660795200000|2022-08-18 04:00:00|11305|11233|11342|11331|11353|11345|11230|11216|602897
1660881600000|2022-08-19 04:00:00|11300|11200|11114|11094|11324|11278|11027|11025|819361
1661140800000|2022-08-22 04:00:00|10963|10920|10680|10666|11000|10944|10596|10593|947112
1661227200000|2022-08-23 04:00:00|10724|10650|10687|10678|10838|10834|10673|10626|625379
1661313600000|2022-08-24 04:00:00|10679|10639|10670|10659|10774|10766|10593|10582|520922
1661400000000|2022-08-25 04:00:00|10750|10701|10833|10817|10833|10827|10696|10681|749768
1661486400000|2022-08-26 04:00:00|10920|10831|10495|10480|10920|10859|10485|10480|890492
1661745600000|2022-08-29 04:00:00|10424|10381|10370|10364|10515|10508|10304|10287|961526
1661832000000|2022-08-30 04:00:00|10480|10399|10382|10379|10520|10502|10312|10304|805650
1661918400000|2022-08-31 04:00:00|10490|10400|10203|10184|10490|10474|10178|10176|970382
1662004800000|2022-09-01 04:00:00|10185|10120|10138|10132|10234|10141|9876|9871|1061514
1662091200000|2022-09-02 04:00:00|10257|10186|10065|10051|10380|10375|10019|10015|988206
1662436800000|2022-09-06 04:00:00|10138|10077|10113|10103|10200|10163|9883|9880|1104333
1662523200000|2022-09-07 04:00:00|10156|10095|10350|10342|10351|10349|10093|10086|1115956
1662609600000|2022-09-08 04:00:00|10089|10050|10267|10252|10267|10257|9980|9975|1027747
1662696000000|2022-09-09 04:00:00|10380|10300|10385|10374|10411|10409|10266|10259|827746
1662955200000|2022-09-12 04:00:00|10519|10420|10527|10519|10585|10578|10384|10380|889091
1663041600000|2022-09-13 04:00:00|10310|10205|10046|10032|10310|10242|10005|10002|1139050
1663128000000|2022-09-14 04:00:00|10020|9984|10014|9995|10060|10011|9840|9825|972280
1663214400000|2022-09-15 04:00:00|10089|10019|9954|9948|10129|10123|9941|9938|1076806
1663300800000|2022-09-16 04:00:00|9947|9881|9978|9957|9981|9980|9761|9760|1251220
1663560000000|2022-09-19 04:00:00|9851|9789|10032|10026|10032|10027|9809|9789|687167
1663646400000|2022-09-20 04:00:00|9971|9899|9839|9826|9985|9983|9787|9785|765783
1663732800000|2022-09-21 04:00:00|9966|9838|9565|9560|10004|10000|9562|9560|995468
1663819200000|2022-09-22 04:00:00|9621|9536|9220|9212|9621|9561|9177|9172|1732411
1663905600000|2022-09-23 04:00:00|9157|9067|9035|9017|9157|9076|8856|8852|2222463
1664164800000|2022-09-26 04:00:00|8975|8929|8754|8737|8999|8939|8603|8601|2232688
1664251200000|2022-09-27 04:00:00|8874|8791|8905|8897|8997|8993|8797|8791|1489300
1664337600000|2022-09-28 04:00:00|9059|9022|9253|9249|9298|9296|8949|8930|1788106
1664424000000|2022-09-29 04:00:00|9167|9106|8918|8915|9171|9123|8850|8845|1817391
1664510400000|2022-09-30 04:00:00|9091|9035|8987|8966|9121|9051|8845|8833|1411037
1664769600000|2022-10-03 04:00:00|9191|9144|9113|9097|9196|9175|8914|8904|1345071
1664856000000|2022-10-04 04:00:00|9277|9211|9591|9580|9594|9591|9241|9209|1464883
1664942400000|2022-10-05 04:00:00|9393|9299|9580|9575|9621|9618|9184|9178|1395016
1665028800000|2022-10-06 04:00:00|9599|9483|9515|9439|9645|9632|9416|9412|839153
1665115200000|2022-10-07 04:00:00|9402|9305|9258|9251|9442|9431|9204|9202|987941
1665374400000|2022-10-10 04:00:00|9346|9307|9255|9243|9409|9399|9208|9204|849980
1665460800000|2022-10-11 04:00:00|9296|9219|9493|9479|9595|9594|9139|9128|1176909
1665547200000|2022-10-12 04:00:00|9499|9440|9372|9359|9515|9475|9277|9270|1091871
1665633600000|2022-10-13 04:00:00|9204|9127|9598|9575|9666|9662|9095|9077|1071493
1665720000000|2022-10-14 04:00:00|9760|9702|9598|9579|9800|9787|9516|9512|1319738
1665979200000|2022-10-17 04:00:00|9798|9760|9928|9903|9950|9948|9769|9756|1959180
1666065600000|2022-10-18 04:00:00|10160|10000|9883|9864|10160|10104|9735|9728|1479023
1666152000000|2022-10-19 04:00:00|9840|9751|9813|9802|9965|9961|9740|9725|1375262
1666238400000|2022-10-20 04:00:00|9884|9770|9950|9782|10099|10090|9821|9738|1330024
1666324800000|2022-10-21 04:00:00|9900|9780|9948|9940|9980|9972|9731|9725|827697
1666584000000|2022-10-24 04:00:00|10199|10112|10255|10228|10289|10285|10012|10000|851478
1666670400000|2022-10-25 04:00:00|10324|10169|10612|10577|10628|10625|10277|10169|991098
1666756800000|2022-10-26 04:00:00|10634|10500|10566|10549|10671|10662|10524|10484|812132
1666843200000|2022-10-27 04:00:00|10720|10585|10661|10642|10785|10769|10619|10585|735454
1666929600000|2022-10-28 04:00:00|10673|10530|10903|10891|10911|10909|10589|10530|743291
1667188800000|2022-10-31 04:00:00|10804|10790|10908|10896|10962|10954|10743|10728|953846
1667275200000|2022-11-01 04:00:00|11000|10984|11449|11349|11455|11446|10985|10911|1457037
1667361600000|2022-11-02 04:00:00|11399|11316|11163|11147|11539|11527|11149|11147|1720483
1667448000000|2022-11-03 04:00:00|11070|11044|11264|11246|11345|11339|10893|10875|910214
1667534400000|2022-11-04 04:00:00|11466|11386|11581|11547|11585|11581|11264|11255|910504
1667797200000|2022-11-07 05:00:00|11679|11617|11695|11681|11717|11714|11480|11473|956240
1667883600000|2022-11-08 05:00:00|11750|11685|11554|11539|11760|11728|11470|11460|1198124
1667970000000|2022-11-09 05:00:00|11483|11419|11300|11288|11612|11600|11256|11254|1123982
1668056400000|2022-11-10 05:00:00|11764|11700|12016|11990|12133|12125|11750|11700|1889333
1668142800000|2022-11-11 05:00:00|12041|11930|12040|12009|12200|12195|12000|11930|1130362
1668402000000|2022-11-14 05:00:00|11950|11845|11766|11750|11959|11957|11754|11750|842795
1668488400000|2022-11-15 05:00:00|11990|11837|12024|12010|12098|12080|11847|11837|776890
1668574800000|2022-11-16 05:00:00|11950|11856|11568|11553|11950|11887|11552|11549|1021538
1668661200000|2022-11-17 05:00:00|11444|11351|11589|11573|11589|11584|11362|11335|1099125
1668747600000|2022-11-18 05:00:00|11823|11709|11818|11793|11854|11833|11674|11669|762125
1669006800000|2022-11-21 05:00:00|11786|11620|11793|11575|11827|11808|11607|11575|569839
1669093200000|2022-11-22 05:00:00|11792|11718|11984|11935|11984|11966|11764|11718|516223
1669179600000|2022-11-23 05:00:00|11920|11885|11967|11954|12025|12015|11842|11833|431124
1669352400000|2022-11-25 05:00:00|12027|11918|12075|12056|12075|12066|11976|11918|270828
1669611600000|2022-11-28 05:00:00|12033|11898|11585|11567|12033|12008|11550|11548|884771
1669698000000|2022-11-29 05:00:00|11635|11576|11760|11741|11769|11766|11570|11549|1047944
1669784400000|2022-11-30 05:00:00|11827|11733|11954|11920|11965|11955|11644|11638|999857
1669870800000|2022-12-01 05:00:00|12038|12000|11911|11898|12096|12080|11775|11766|1086096
1669957200000|2022-12-02 05:00:00|11800|11703|11944|11925|12008|12003|11757|11703|960338
1670216400000|2022-12-05 05:00:00|11926|11806|11777|11761|11940|11934|11739|11735|779213
1670302800000|2022-12-06 05:00:00|11841|11725|11837|11812|11914|11901|11671|11663|1318019
1670389200000|2022-12-07 05:00:00|11800|11714|11916|11902|12036|12033|11735|11714|1364548
1670475600000|2022-12-08 05:00:00|11890|11806|11719|11708|11890|11862|11656|11650|1208962
1670562000000|2022-12-09 05:00:00|11680|11625|11685|11682|11768|11752|11626|11604|580348
1670821200000|2022-12-12 05:00:00|11730|11646|11863|11862|11874|11872|11558|11550|906295
1670907600000|2022-12-13 05:00:00|12170|12050|12029|12026|12195|12184|11872|11861|1147129
1670994000000|2022-12-14 05:00:00|12048|12000|11969|11966|12182|12180|11903|11894|894724
1671080400000|2022-12-15 05:00:00|11860|11757|11827|11821|11890|11878|11684|11680|1114217
1671166800000|2022-12-16 05:00:00|11676|11600|11627|11624|11749|11685|11487|11483|1407224
1671426000000|2022-12-19 05:00:00|11692|11570|11562|11560|11725|11675|11420|11416|635057
1671512400000|2022-12-20 05:00:00|11525|11456|11568|11564|11601|11600|11383|11375|671870
1671598800000|2022-12-21 05:00:00|11722|11651|11656|11655|11818|11809|11629|11626|646850
1671685200000|2022-12-22 05:00:00|11600|11500|11637|11633|11647|11644|11408|11400|571367
1671771600000|2022-12-23 05:00:00|11710|11527|11790|11788|11796|11794|11574|11527|340785
1672117200000|2022-12-27 05:00:00|11827|11786|11811|11807|11854|11851|11722|11712|483948
1672203600000|2022-12-28 05:00:00|11835|11770|11506|11505|11896|11880|11484|11481|516392
1672290000000|2022-12-29 05:00:00|11625|11486|11732|11730|11768|11767|11546|11486|497784
1672376400000|2022-12-30 05:00:00|11780|11655|11752|11747|11790|11786|11572|11569|646306
1672722000000|2023-01-03 05:00:00|11850|11777|11751|11749|11925|11910|11627|11617|721671
1672808400000|2023-01-04 05:00:00|11898|11770|12115|12111|12232|12227|11883|11770|940051
1672894800000|2023-01-05 05:00:00|12054|11905|11740|11738|12054|11962|11718|11716|795158
1672981200000|2023-01-06 05:00:00|11918|11758|11888|11884|11954|11953|11789|11758|801399
1673240400000|2023-01-09 05:00:00|11990|11799|11832|11831|11990|11953|11768|11761|820255
1673326800000|2023-01-10 05:00:00|11850|11690|11685|11684|11850|11761|11546|11539|682454
1673413200000|2023-01-11 05:00:00|11800|11694|12135|12133|12164|12162|11766|11694|961951
1673499600000|2023-01-12 05:00:00|12224|12184|12650|12308|12650|12642|12149|12136|1375955
1673586000000|2023-01-13 05:00:00|12500|12421|12566|12552|12612|12610|12430|12411|871347
1673931600000|2023-01-17 05:00:00|12550|12490|12510|12497|12570|12555|12445|12440|969789
1674018000000|2023-01-18 05:00:00|12579|12536|12232|12217|12594|12571|12195|12193|665161
1674104400000|2023-01-19 05:00:00|12149|12100|12099|12088|12182|12162|12007|12001|652717
1674190800000|2023-01-20 05:00:00|12159|12100|12400|12181|12400|12385|12048|12026|962459
1674450000000|2023-01-23 05:00:00|12399|12359|12501|12492|12531|12529|12334|12309|624924
1674536400000|2023-01-24 05:00:00|12401|12337|12551|12536|12571|12564|12379|12327|813334
1674622800000|2023-01-25 05:00:00|12510|12451|12529|12505|12560|12544|12453|12433|570084
1674709200000|2023-01-26 05:00:00|12599|12557|12639|12624|12641|12640|12490|12479|693493
1674795600000|2023-01-27 05:00:00|12635|12587|12866|12855|12889|12886|12632|12587|767057
1675054800000|2023-01-30 05:00:00|12745|12680|12606|12591|12885|12877|12589|12587|644696
1675141200000|2023-01-31 05:00:00|12628|12590|12874|12828|12874|12869|12570|12560|919846
1675227600000|2023-02-01 05:00:00|12826|12760|12902|12887|12998|12994|12690|12677|830667
1675314000000|2023-02-02 05:00:00|12999|12951|13188|13174|13313|13308|12957|12939|1287603
1675400400000|2023-02-03 05:00:00|13007|12983|12992|12978|13032|13025|12821|12816|597931
1675659600000|2023-02-06 05:00:00|12870|12811|12874|12857|12967|12936|12785|12775|729480
1675746000000|2023-02-07 05:00:00|12798|12750|12591|12575|12798|12750|12329|12319|1405529
1675832400000|2023-02-08 05:00:00|12518|12500|12434|12398|12577|12555|12338|12334|812098
1675918800000|2023-02-09 05:00:00|12556|12529|12446|12435|12582|12562|12404|12400|984181
1676005200000|2023-02-10 05:00:00|12389|12334|12443|12433|12465|12460|12255|12250|643112
1676264400000|2023-02-13 05:00:00|12499|12400|12583|12574|12589|12585|12418|12400|674276
1676350800000|2023-02-14 05:00:00|12646|12498|12554|12531|12710|12699|12450|12444|772112
1676437200000|2023-02-15 05:00:00|12526|12362|12600|12375|12600|12554|12368|12353|380156
1676523600000|2023-02-16 05:00:00|12450|12400|12462|12419|12549|12545|12340|12322|464713
1676610000000|2023-02-17 05:00:00|12425|12334|12537|12356|12537|12418|12241|12234|719482
1676955600000|2023-02-21 05:00:00|12292|12209|12066|12057|12292|12267|12008|12006|724811
1677042000000|2023-02-22 05:00:00|12193|12093|12120|12103|12211|12206|12040|12036|726684
1677128400000|2023-02-23 05:00:00|12229|12153|12236|12223|12315|12302|12102|12093|576177
1677214800000|2023-02-24 05:00:00|12088|12036|12191|12174|12255|12250|12037|12026|536663
1677474000000|2023-02-27 05:00:00|12366|12228|12256|12242|12416|12405|12201|12194|742724
1677560400000|2023-02-28 05:00:00|12305|12233|12209|12191|12412|12406|12202|12191|573544
1677646800000|2023-03-01 05:00:00|12106|12069|12125|12120|12149|12134|11938|11932|951920
1677733200000|2023-03-02 05:00:00|12105|12001|12290|12280|12304|12299|12030|12000|698185
1677819600000|2023-03-03 05:00:00|12375|12336|12413|12404|12445|12442|12277|12266|597818
1678078800000|2023-03-06 05:00:00|12459|12401|12387|12382|12536|12528|12352|12347|414672
1678165200000|2023-03-07 05:00:00|12460|12368|12066|12057|12460|12403|11980|11973|756270
1678251600000|2023-03-08 05:00:00|12102|12061|12225|12206|12261|12251|12094|12016|637530
1678338000000|2023-03-09 05:00:00|12100|12030|11737|11723|12100|12054|11720|11717|572239
1678424400000|2023-03-10 05:00:00|11784|11682|11159|11141|11784|11698|11113|11111|1778500
1678680000000|2023-03-13 04:00:00|11066|10974|11147|11140|11338|11331|10869|10854|1323118
1678766400000|2023-03-14 04:00:00|11438|11350|11224|11211|11550|11544|11108|11100|1148564
1678852800000|2023-03-15 04:00:00|11000|10993|10981|10965|11037|11010|10775|10750|1409949
1678939200000|2023-03-16 04:00:00|10954|10825|11200|10500|11200|11045|10587|10500|1370219
1679025600000|2023-03-17 04:00:00|10899|10727|10440|10425|10899|10805|10426|10423|1537136
1679284800000|2023-03-20 04:00:00|10579|10500|10722|10710|10761|10757|10450|10435|1109272
1679371200000|2023-03-21 04:00:00|10925|10871|10926|10910|11078|11072|10871|10862|1142940
1679457600000|2023-03-22 04:00:00|10855|10803|10440|10431|10877|10850|10424|10421|918838
1679544000000|2023-03-23 04:00:00|10550|10471|10244|10230|10580|10566|10158|10152|1302581
1679630400000|2023-03-24 04:00:00|10280|10106|10359|10346|10369|10363|10033|10020|1079162
1679889600000|2023-03-27 04:00:00|10521|10425|10351|10316|10530|10504|10299|10286|1235173
1679976000000|2023-03-28 04:00:00|10336|10256|10419|10410|10455|10447|10225|10219|663903
1680062400000|2023-03-29 04:00:00|10593|10504|10667|10648|10712|10703|10549|10504|829727
1680148800000|2023-03-30 04:00:00|10814|10664|10760|10750|10857|10847|10685|10664|790309
1680235200000|2023-03-31 04:00:00|10910|10798|11204|11178|11209|11206|10835|10798|1460928
1680494400000|2023-04-03 04:00:00|11253|11208|11248|11226|11381|11374|11112|11103|1203963
1680580800000|2023-04-04 04:00:00|11299|11239|11141|11096|11321|11261|11014|11009|542391
1680667200000|2023-04-05 04:00:00|11122|11003|11005|10987|11122|11094|10883|10878|837478
1680753600000|2023-04-06 04:00:00|11050|10990|10984|10968|11067|11027|10874|10870|578113
1681099200000|2023-04-10 04:00:00|10957|10854|10960|10949|11032|11022|10792|10787|558640
1681185600000|2023-04-11 04:00:00|11083|10965|11183|10979|11183|11102|10941|10923|564515
1681272000000|2023-04-12 04:00:00|11140|11073|11174|10916|11174|11140|10936|10916|676788
1681358400000|2023-04-13 04:00:00|10993|10925|10916|10876|10993|10949|10781|10778|571704
1681444800000|2023-04-14 04:00:00|10958|10900|10765|10744|11057|11050|10665|10661|1031996
1681704000000|2023-04-17 04:00:00|10836|10750|11187|11062|11187|11135|10802|10750|847073
1681790400000|2023-04-18 04:00:00|11194|11150|11144|11115|11209|11202|11080|11075|535418
1681876800000|2023-04-19 04:00:00|11099|11000|11212|11157|11249|11248|11003|10978|626033
1681963200000|2023-04-20 04:00:00|11206|11076|11088|11066|11225|11147|10992|10987|507304
1682049600000|2023-04-21 04:00:00|11198|11060|11125|11000|11198|11116|10979|10974|369312
1682308800000|2023-04-24 04:00:00|11083|11021|11054|11010|11103|11084|10885|10880|441281
1682395200000|2023-04-25 04:00:00|10958|10902|10930|10915|10989|10980|10853|10850|381631
1682481600000|2023-04-26 04:00:00|10941|10840|10837|10823|11019|11005|10766|10760|455058
1682568000000|2023-04-27 04:00:00|10889|10820|11189|10850|11189|11114|10844|10820|390449
1682654400000|2023-04-28 04:00:00|11092|11020|11336|11325|11368|11361|11063|11020|616665
1682913600000|2023-05-01 04:00:00|11390|11251|11363|11346|11498|11495|11311|11250|678288
1683000000000|2023-05-02 04:00:00|11275|11227|11394|10982|11394|11285|10969|10958|877732
1683086400000|2023-05-03 04:00:00|11300|11148|10768|10743|11375|11306|10737|10735|1128945
1683172800000|2023-05-04 04:00:00|10781|10734|10799|10701|10821|10819|10588|10581|951785
1683259200000|2023-05-05 04:00:00|10975|10821|10966|10947|11047|11031|10860|10821|715426
1683518400000|2023-05-08 04:00:00|10978|10900|10848|10781|11022|10972|10790|10781|587627
1683604800000|2023-05-09 04:00:00|10780|10740|10662|10642|10785|10752|10490|10486|699849
1683691200000|2023-05-10 04:00:00|10738|10678|10663|10648|10800|10760|10510|10500|698813
1683777600000|2023-05-11 04:00:00|10658|10542|10701|10591|10701|10660|10478|10450|665470
1683864000000|2023-05-12 04:00:00|10665|10635|10647|10625|10719|10650|10566|10550|511636
1684123200000|2023-05-15 04:00:00|10726|10636|10699|10688|10754|10748|10600|10582|410274
1684209600000|2023-05-16 04:00:00|10758|10632|10404|10367|10758|10688|10372|10367|838878
1684296000000|2023-05-17 04:00:00|10501|10448|10665|10586|10665|10640|10397|10381|593657
1684382400000|2023-05-18 04:00:00|10661|10579|10561|10548|10677|10666|10499|10497|707875
1684468800000|2023-05-19 04:00:00|10704|10607|10575|10507|10718|10707|10449|10440|793809
1684728000000|2023-05-22 04:00:00|10617|10491|10614|10562|10617|10597|10439|10433|596138
1684814400000|2023-05-23 04:00:00|10602|10517|10418|10408|10696|10675|10405|10403|698297
1684900800000|2023-05-24 04:00:00|10382|10335|10225|10207|10403|10350|10196|10191|571649
1684987200000|2023-05-25 04:00:00|10301|10200|10130|10120|10301|10214|10018|10015|675961
1685073600000|2023-05-26 04:00:00|10223|10125|10247|10224|10260|10256|10100|10081|553793
1685419200000|2023-05-30 04:00:00|10299|10265|10357|10343|10392|10376|10276|10258|609961
1685505600000|2023-05-31 04:00:00|10340|10297|10518|10509|10545|10540|10328|10273|1007196
1685592000000|2023-06-01 04:00:00|10563|10500|10349|10328|10563|10518|10285|10266|679924
1685678400000|2023-06-02 04:00:00|10513|10465|10712|10605|10725|10719|10507|10465|635282
1685937600000|2023-06-05 04:00:00|10716|10645|10662|10647|10785|10779|10640|10625|583510
1686024000000|2023-06-06 04:00:00|10670|10655|10926|10910|10971|10958|10653|10632|697451
1686110400000|2023-06-07 04:00:00|11010|10924|11277|11263|11322|11316|10928|10907|944689
1686196800000|2023-06-08 04:00:00|11107|11000|10981|10963|11163|11036|10833|10820|692692
1686283200000|2023-06-09 04:00:00|10971|10911|11076|11064|11107|11097|10942|10911|614091
1686542400000|2023-06-12 04:00:00|11110|11080|10996|10995|11176|11170|10913|10908|818911
1686628800000|2023-06-13 04:00:00|11090|10991|11097|11094|11209|11204|10985|10969|803423
1686715200000|2023-06-14 04:00:00|11210|11115|11092|11091|11247|11241|10981|10976|612730
1686801600000|2023-06-15 04:00:00|11102|11002|11093|11091|11102|11096|10964|10948|519135
1686888000000|2023-06-16 04:00:00|11225|11111|11276|11273|11331|11324|11097|11080|1227646
1687233600000|2023-06-20 04:00:00|11272|11201|11074|11073|11272|11225|11012|11000|663983
1687320000000|2023-06-21 04:00:00|11073|11005|11075|11073|11141|11133|10971|10965|577563
1687406400000|2023-06-22 04:00:00|11097|11001|10910|10907|11119|11092|10779|10775|512326
1687492800000|2023-06-23 04:00:00|10841|10781|10778|10772|10867|10851|10666|10659|855200
1687752000000|2023-06-26 04:00:00|10767|10700|11107|11106|11117|11114|10752|10700|769462
1687838400000|2023-06-27 04:00:00|11124|11027|11307|11306|11330|11327|11044|11027|707953
1687924800000|2023-06-28 04:00:00|11364|11307|11282|11275|11364|11326|11169|11164|650326
1688011200000|2023-06-29 04:00:00|11293|11231|11481|11468|11481|11475|11228|11200|622819
1688097600000|2023-06-30 04:00:00|11643|11564|11551|11541|11693|11667|11396|11391|1112200
1688356800000|2023-07-03 04:00:00|11614|11500|11718|11685|11775|11771|11500|11486|512456
1688529600000|2023-07-05 04:00:00|11692|11600|11837|11808|11903|11899|11562|11550|883378
1688616000000|2023-07-06 04:00:00|11816|11712|11911|11906|11923|11921|11669|11667|919674
1688702400000|2023-07-07 04:00:00|11865|11785|11859|11849|11958|11954|11798|11775|680634
1688961600000|2023-07-10 04:00:00|11934|11833|12108|12082|12108|12102|11827|11803|748274
1689048000000|2023-07-11 04:00:00|12181|12101|12316|12285|12329|12328|12093|12067|695224
1689134400000|2023-07-12 04:00:00|12472|12333|12255|12234|12472|12457|12241|12234|1043629
1689220800000|2023-07-13 04:00:00|12310|12220|12191|12177|12324|12240|12106|12100|812500
1689307200000|2023-07-14 04:00:00|12200|12121|12135|12116|12200|12159|12029|12026|492591
1689566400000|2023-07-17 04:00:00|12089|12000|12224|12142|12224|12198|11988|11981|636456
1689652800000|2023-07-18 04:00:00|12150|12077|12370|12069|12370|12201|12072|12065|770532
1689739200000|2023-07-19 04:00:00|12245|12137|12354|12323|12417|12412|12198|12137|763480
1689825600000|2023-07-20 04:00:00|12338|12204|12377|12369|12399|12396|12205|12192|703807
1689912000000|2023-07-21 04:00:00|12463|12366|12500|12172|12500|12484|12355|12172|566111
1690171200000|2023-07-24 04:00:00|12407|12360|12446|12435|12492|12474|12355|12340|540700
1690257600000|2023-07-25 04:00:00|12490|12430|12377|12365|12541|12532|12366|12364|702262
1690344000000|2023-07-26 04:00:00|12400|12300|12432|12361|12472|12455|12307|12271|497515
1690430400000|2023-07-27 04:00:00|12510|12400|12320|12288|12569|12552|12298|12288|774245
1690516800000|2023-07-28 04:00:00|12482|12361|12461|12434|12493|12459|12361|12291|573800
1690776000000|2023-07-31 04:00:00|12450|12425|12465|12452|12558|12550|12401|12390|557786
1690862400000|2023-08-01 04:00:00|12463|12372|12550|12537|12570|12566|12410|12351|726870
1690948800000|2023-08-02 04:00:00|12478|12380|12500|12393|12500|12463|12347|12341|554280
1691035200000|2023-08-03 04:00:00|11968|11862|12007|11609|12007|11886|11438|11411|1850708
1691121600000|2023-08-04 04:00:00|11968|11837|11862|11826|12092|12087|11784|11751|711668
1691380800000|2023-08-07 04:00:00|11900|11833|11975|11958|11998|11994|11844|11833|484745
1691467200000|2023-08-08 04:00:00|11939|11833|11907|11895|11964|11958|11791|11774|382903
1691553600000|2023-08-09 04:00:00|11950|11850|11890|11874|11972|11952|11817|11810|496998
1691640000000|2023-08-10 04:00:00|12000|11902|11896|11878|12047|12041|11835|11829|414181
1691726400000|2023-08-11 04:00:00|11889|11750|11900|11843|11903|11897|11773|11744|396554
1691985600000|2023-08-14 04:00:00|11900|11772|11909|11892|11957|11953|11830|11770|372863
1692072000000|2023-08-15 04:00:00|11866|11762|11841|11779|11866|11846|11706|11700|454951
1692158400000|2023-08-16 04:00:00|11798|11728|11572|11552|11802|11771|11558|11552|693942
1692244800000|2023-08-17 04:00:00|11666|11560|11426|11409|11666|11656|11409|11406|586530
1692331200000|2023-08-18 04:00:00|11360|11336|11574|11550|11596|11593|11343|11320|457893
1692590400000|2023-08-21 04:00:00|11636|11523|11282|11265|11636|11580|11263|11260|676261
1692676800000|2023-08-22 04:00:00|11387|11279|11277|11000|11408|11335|11083|11000|891630
1692763200000|2023-08-23 04:00:00|11119|11082|11172|11154|11242|11238|11062|11056|1170021
1692849600000|2023-08-24 04:00:00|11183|11100|11076|11058|11258|11248|11035|11031|853942
1692936000000|2023-08-25 04:00:00|11167|11070|11092|11067|11171|11133|10998|10990|540977
1693195200000|2023-08-28 04:00:00|11222|11100|11173|11163|11285|11271|11134|11100|470341
1693281600000|2023-08-29 04:00:00|11215|11100|11359|11321|11359|11357|11104|11082|606088
1693368000000|2023-08-30 04:00:00|11394|11300|11549|11270|11549|11429|11274|11262|425374
1693454400000|2023-08-31 04:00:00|11417|11331|11360|11272|11417|11373|11279|11272|545209
1693540800000|2023-09-01 04:00:00|11522|11387|11502|11478|11525|11516|11430|11373|772730
1693886400000|2023-09-05 04:00:00|11500|11449|11498|11488|11566|11550|11443|11434|1170495
1693972800000|2023-09-06 04:00:00|11494|11427|11615|11500|11615|11594|11426|11418|988566
1694059200000|2023-09-07 04:00:00|11388|11315|11590|11300|11590|11483|11345|11300|873356
1694145600000|2023-09-08 04:00:00|11508|11356|11465|11456|11510|11474|11401|11355|540723
1694404800000|2023-09-11 04:00:00|11510|11403|11479|11470|11535|11527|11411|11401|702535
1694491200000|2023-09-12 04:00:00|11474|11409|11556|11542|11612|11605|11422|11406|703014
1694577600000|2023-09-13 04:00:00|11600|11505|11487|11467|11600|11550|11431|11422|786351
1694664000000|2023-09-14 04:00:00|11600|11493|11753|11704|11766|11763|11569|11470|634773
1694750400000|2023-09-15 04:00:00|11760|11613|11650|11630|11786|11721|11624|11598|1200502
1695009600000|2023-09-18 04:00:00|11697|11604|11431|11425|11697|11607|11424|11424|706604
1695096000000|2023-09-19 04:00:00|11440|11369|11432|11421|11486|11481|11356|11354|616341
1695182400000|2023-09-20 04:00:00|11533|11426|11385|11367|11600|11597|11374|11367|936534
1695268800000|2023-09-21 04:00:00|11318|11285|11475|11000|11475|11362|11160|11000|1566615
1695355200000|2023-09-22 04:00:00|11241|11148|11174|11164|11292|11286|11140|11125|867836
1695614400000|2023-09-25 04:00:00|11200|11075|11222|11080|11267|11264|11093|11075|858141
1695700800000|2023-09-26 04:00:00|11230|11093|10926|10906|11230|11142|10905|10901|1251283
1695787200000|2023-09-27 04:00:00|11030|10902|11051|10800|11051|11035|10809|10800|1389521
1695873600000|2023-09-28 04:00:00|10886|10819|10898|10842|10915|10906|10774|10767|1224182
1695960000000|2023-09-29 04:00:00|11081|10965|10811|10799|11096|11056|10710|10707|1178975
1696219200000|2023-10-02 04:00:00|10815|10706|10470|10400|10831|10813|10428|10400|1171465
1696305600000|2023-10-03 04:00:00|10467|10369|10344|10333|10467|10445|10212|10210|1278796
1696392000000|2023-10-04 04:00:00|10449|10332|10592|10215|10592|10459|10276|10215|734281
1696478400000|2023-10-05 04:00:00|10498|10400|10460|10442|10523|10486|10362|10355|564574
1696564800000|2023-10-06 04:00:00|10476|10325|10481|10434|10536|10531|10286|10282|630677
1696824000000|2023-10-09 04:00:00|10435|10319|10546|10514|10586|10583|10365|10318|451249
1696910400000|2023-10-10 04:00:00|10592|10490|10618|10606|10706|10702|10505|10490|448067
1696996800000|2023-10-11 04:00:00|10743|10652|10842|10825|10867|10854|10724|10652|701748
1697083200000|2023-10-12 04:00:00|10833|10809|10744|10729|10903|10809|10685|10676|1039016
1697169600000|2023-10-13 04:00:00|10840|10735|10708|10697|10840|10805|10646|10635|854948
1697428800000|2023-10-16 04:00:00|10823|10696|10843|10823|10900|10896|10720|10696|622281
1697515200000|2023-10-17 04:00:00|10833|10725|11025|11006|11090|11087|10791|10725|667047
1697601600000|2023-10-18 04:00:00|10984|10894|10861|10845|10984|10964|10837|10831|607291
1697688000000|2023-10-19 04:00:00|10833|10765|10866|10612|10905|10895|10644|10612|818875
1697774400000|2023-10-20 04:00:00|10752|10602|10654|10529|10760|10736|10611|10529|876438
1698033600000|2023-10-23 04:00:00|10579|10514|10528|10513|10673|10666|10483|10480|892305
1698120000000|2023-10-24 04:00:00|10752|10550|10600|10594|10752|10728|10584|10521|887841
1698206400000|2023-10-25 04:00:00|10595|10550|10518|10487|10600|10594|10476|10473|726530
1698292800000|2023-10-26 04:00:00|10550|10428|10845|10593|10845|10715|10530|10427|709903
1698379200000|2023-10-27 04:00:00|10765|10600|10627|10401|10781|10638|10408|10401|861864
1698638400000|2023-10-30 04:00:00|10599|10517|10544|10522|10679|10660|10435|10420|774742
1698724800000|2023-10-31 04:00:00|10780|10615|10995|10982|11015|11012|10498|10490|1176143
1698811200000|2023-11-01 04:00:00|11100|11074|11257|11242|11286|11282|10998|10991|1061360
1698897600000|2023-11-02 04:00:00|11420|11365|11593|11581|11637|11634|11420|11339|915793
1698984000000|2023-11-03 04:00:00|11820|11754|11791|11783|11986|11980|11769|11681|982681
1699246800000|2023-11-06 05:00:00|11827|11734|11719|11695|11855|11788|11622|11616|632558
1699333200000|2023-11-07 05:00:00|11700|11650|11531|11518|11700|11674|11447|11438|809165
1699419600000|2023-11-08 05:00:00|11607|11488|11557|11540|11608|11593|11489|11484|398472
1699506000000|2023-11-09 05:00:00|11626|11549|11525|11300|11626|11583|11345|11204|553447
1699592400000|2023-11-10 05:00:00|11492|11399|11535|11533|11556|11552|11350|11325|370846
1699851600000|2023-11-13 05:00:00|11500|11426|11675|11325|11675|11568|11346|11325|645284
1699938000000|2023-11-14 05:00:00|11896|11828|12300|11750|12300|12255|11860|11750|955190
1700024400000|2023-11-15 05:00:00|12126|12052|12059|12049|12148|12137|11975|11969|693634
1700110800000|2023-11-16 05:00:00|12099|12038|12050|12032|12099|12078|11977|11968|576795
1700197200000|2023-11-17 05:00:00|12217|12111|12175|12162|12217|12177|12069|12057|467111
1700456400000|2023-11-20 05:00:00|12200|12124|12281|12273|12291|12288|12052|12031|606884
1700542800000|2023-11-21 05:00:00|12274|12182|12182|12163|12274|12215|12110|12100|560833
1700629200000|2023-11-22 05:00:00|12300|12222|12185|12094|12300|12275|12051|12047|570079
1700802000000|2023-11-24 05:00:00|12202|12080|12091|12071|12202|12130|11998|11994|460158
1701061200000|2023-11-27 05:00:00|12136|12021|12175|12163|12220|12216|12014|11983|421107
1701147600000|2023-11-28 05:00:00|12140|12100|12218|12203|12240|12237|12063|12040|516899
1701234000000|2023-11-29 05:00:00|12384|12272|12288|12269|12455|12446|12258|12257|482058
1701320400000|2023-11-30 05:00:00|12329|12252|12490|12489|12509|12508|12267|12250|753844
1701406800000|2023-12-01 05:00:00|12533|12472|12889|12866|12892|12890|12465|12449|843702
1701666000000|2023-12-04 05:00:00|12850|12771|13086|13085|13094|13092|12789|12752|810406
1701752400000|2023-12-05 05:00:00|13057|12922|13085|13071|13103|13100|12947|12918|758204
1701838800000|2023-12-06 05:00:00|13172|13125|13186|13163|13300|13294|13124|13120|790651
1701925200000|2023-12-07 05:00:00|13023|12972|13152|13125|13152|13144|12911|12895|954840
1702011600000|2023-12-08 05:00:00|13114|13051|13293|13281|13293|13290|13040|13032|609796
1702270800000|2023-12-11 05:00:00|13263|13222|13482|13474|13482|13480|13245|13199|742980
1702357200000|2023-12-12 05:00:00|13441|13404|13476|13434|13514|13512|13427|13404|621209
1702443600000|2023-12-13 05:00:00|13465|13370|13930|13911|13965|13960|13314|13305|1053350
1702530000000|2023-12-14 05:00:00|14200|14051|14667|14645|14667|14657|14052|14031|1347503
1702616400000|2023-12-15 05:00:00|14700|14523|14447|14425|14700|14632|14344|14339|1443312
1702875600000|2023-12-18 05:00:00|14600|14500|14373|14350|14600|14501|14332|14326|629894
1702962000000|2023-12-19 05:00:00|14395|14328|14525|14508|14590|14581|14370|14300|615415
1703048400000|2023-12-20 05:00:00|14533|14470|14420|14400|14692|14689|14405|14400|485051
1703134800000|2023-12-21 05:00:00|14512|14404|14278|14000|14529|14512|14105|14000|1152528
1703221200000|2023-12-22 05:00:00|14253|14147|14239|14223|14339|14329|14206|14123|627400
1703566800000|2023-12-26 05:00:00|14277|14200|14376|14353|14392|14388|14203|14175|398701
1703653200000|2023-12-27 05:00:00|14421|14300|14377|14337|14449|14439|14308|14300|420551
1703739600000|2023-12-28 05:00:00|14355|14280|14439|14421|14439|14435|14286|14273|514543
1703826000000|2023-12-29 05:00:00|14469|14303|14276|14255|14469|14407|14240|14237|404036
1704171600000|2024-01-02 05:00:00|14239|14125|14315|14290|14405|14399|14101|14100|530297
1704258000000|2024-01-03 05:00:00|14275|14159|14016|13999|14275|14171|13938|13931|570783
1704344400000|2024-01-04 05:00:00|14010|13966|14045|14001|14146|14140|13953|13896|443162
1704430800000|2024-01-05 05:00:00|14000|13888|14082|14055|14200|14188|13899|13865|414609
1704690000000|2024-01-08 05:00:00|14112|14050|14241|14227|14250|14247|14057|14016|395727
1704776400000|2024-01-09 05:00:00|14136|14060|14227|14207|14241|14235|14037|14008|424932
1704862800000|2024-01-10 05:00:00|14281|14161|14486|14455|14532|14529|14249|14161|935573
1704949200000|2024-01-11 05:00:00|14480|14327|14450|14425|14530|14504|14289|14270|860521
1705035600000|2024-01-12 05:00:00|14550|14403|14665|14652|14665|14662|14451|14403|880794
1705381200000|2024-01-16 05:00:00|14594|14500|14561|14544|14654|14650|14473|14456|966886
1705467600000|2024-01-17 05:00:00|14394|14320|14306|14118|14587|14576|14093|14087|898831
1705554000000|2024-01-18 05:00:00|14350|14235|14184|14173|14350|14289|13993|13983|637547
1705640400000|2024-01-19 05:00:00|14300|14150|14165|14154|14332|14213|14023|14014|837464
1705899600000|2024-01-22 05:00:00|14329|14233|14208|14189|14400|14388|14187|14184|674299
1705986000000|2024-01-23 05:00:00|14348|14208|14267|14252|14361|14347|14115|14107|497213
1706072400000|2024-01-24 05:00:00|14410|14309|14331|13994|14429|14412|14085|13994|682985
1706158800000|2024-01-25 05:00:00|14387|14326|14301|14228|14393|14371|14180|14175|607213
1706245200000|2024-01-26 05:00:00|14352|14264|14202|14172|14352|14328|14173|14172|497901
1706504400000|2024-01-29 05:00:00|14298|14125|14178|14169|14300|14175|14022|14020|613090
1706590800000|2024-01-30 05:00:00|14232|14074|13934|13916|14232|14147|13923|13916|1026404
1706677200000|2024-01-31 05:00:00|13994|13873|13861|13859|14075|14051|13758|13749|815444
1706763600000|2024-02-01 05:00:00|13942|13767|13951|13927|13956|13940|13676|13673|1008232
1706850000000|2024-02-02 05:00:00|14096|13841|13817|13775|14096|13897|13572|13557|967755
1707109200000|2024-02-05 05:00:00|13675|13625|13676|13654|13804|13802|13525|13511|1200767
1707195600000|2024-02-06 05:00:00|13900|13725|14349|14141|14476|14473|13739|13705|1689727
1707282000000|2024-02-07 05:00:00|14445|14363|14353|14336|14469|14467|14262|14243|936586
1707368400000|2024-02-08 05:00:00|14345|14252|14434|14392|14470|14466|14188|14176|563926
1707454800000|2024-02-09 05:00:00|14558|14481|14695|14684|14749|14735|14411|14400|1185012
1707714000000|2024-02-12 05:00:00|14745|14615|14580|14572|14750|14749|14512|14511|836971
1707800400000|2024-02-13 05:00:00|14300|14186|14365|14301|14365|14353|14032|14023|868694
1707886800000|2024-02-14 05:00:00|14455|14300|14304|14282|14487|14424|14187|14178|673845
1707973200000|2024-02-15 05:00:00|14467|14300|14811|14790|14859|14855|14425|14300|684886
1708059600000|2024-02-16 05:00:00|14693|14598|15005|14987|15066|15065|14600|14570|830483
1708405200000|2024-02-20 05:00:00|14977|14872|14942|14839|15040|15020|14799|14790|602560
1708491600000|2024-02-21 05:00:00|14964|14841|15040|15011|15099|15089|14843|14771|424854
1708578000000|2024-02-22 05:00:00|15150|15035|15159|15146|15312|15308|15010|14994|745486
1708664400000|2024-02-23 05:00:00|15222|15126|15040|15026|15222|15162|15036|15026|302862
1708923600000|2024-02-26 05:00:00|15096|15000|14965|14948|15162|15126|14952|14940|435710
1709010000000|2024-02-27 05:00:00|15062|14973|15031|14957|15187|15185|14923|14915|699921
1709096400000|2024-02-28 05:00:00|14925|14867|15004|14977|15117|15110|14850|14829|925196
1709182800000|2024-02-29 05:00:00|15122|15050|14802|14794|15137|15076|14717|14716|1348760
1709269200000|2024-03-01 05:00:00|14879|14791|15056|15038|15072|15069|14645|14631|572595
1709528400000|2024-03-04 05:00:00|15088|15020|15250|15231|15275|15270|15002|14988|601350
1709614800000|2024-03-05 05:00:00|15208|15106|15005|14970|15350|15349|14951|14946|926209
1709701200000|2024-03-06 05:00:00|15112|15002|15253|15219|15280|15272|15012|15000|852593
1709787600000|2024-03-07 05:00:00|15117|15037|14985|14960|15133|15094|14800|14791|961761
1709874000000|2024-03-08 05:00:00|15104|14950|15105|15088|15191|15186|15029|14929|430249
1710129600000|2024-03-11 04:00:00|15121|15025|14987|14970|15171|15141|14816|14807|639082
1710216000000|2024-03-12 04:00:00|15083|14948|15133|15050|15147|15139|14964|14930|629934
1710302400000|2024-03-13 04:00:00|15090|14995|15165|15141|15323|15320|15017|14961|508465
1710388800000|2024-03-14 04:00:00|15200|15041|14953|14930|15207|15060|14788|14785|682583
1710475200000|2024-03-15 04:00:00|14954|14795|15094|15064|15149|15124|14899|14795|1421488
1710734400000|2024-03-18 04:00:00|15150|15082|15204|15185|15231|15223|15074|15049|463931
1710820800000|2024-03-19 04:00:00|15284|15116|15423|15400|15423|15420|15233|15116|733773
1710907200000|2024-03-20 04:00:00|15375|15276|15577|15523|15585|15579|15314|15276|842557
1710993600000|2024-03-21 04:00:00|15657|15553|15589|15566|15788|15777|15489|15482|728339
1711080000000|2024-03-22 04:00:00|15625|15539|15196|15170|15659|15592|15174|15170|629406
1711339200000|2024-03-25 04:00:00|15284|15188|15113|15098|15348|15335|15097|15094|478553
1711425600000|2024-03-26 04:00:00|15200|15106|15085|15000|15251|15244|15067|15000|525926
1711512000000|2024-03-27 04:00:00|15220|15100|15442|15422|15442|15436|15203|15078|653560
1711598400000|2024-03-28 04:00:00|15495|15427|15664|15632|15687|15685|15486|15408|893188
1711944000000|2024-04-01 04:00:00|15665|15511|15345|15331|15725|15613|15302|15300|373920
1712030400000|2024-04-02 04:00:00|15477|15221|15250|14930|15499|15221|14942|14930|612324
1712116800000|2024-04-03 04:00:00|15055|14960|14987|14965|15098|15087|14948|14930|468405
1712203200000|2024-04-04 04:00:00|15146|15015|14795|14794|15183|15170|14744|14741|476835
1712289600000|2024-04-05 04:00:00|14900|14755|15187|14732|15187|15055|14767|14732|386641
1712548800000|2024-04-08 04:00:00|15082|14959|15041|15029|15123|15068|14932|14916|459858
1712635200000|2024-04-09 04:00:00|15180|14964|15040|14683|15180|15107|14792|14683|431842
1712721600000|2024-04-10 04:00:00|14711|14628|14609|14502|14750|14662|14468|14437|728991
1712808000000|2024-04-11 04:00:00|14690|14600|14718|14670|14823|14816|14469|14459|614061
1712894400000|2024-04-12 04:00:00|14652|14523|14491|14435|14708|14665|14386|14381|528030
1713153600000|2024-04-15 04:00:00|14695|14467|14247|14231|14766|14616|14137|14132|634768
1713240000000|2024-04-16 04:00:00|14296|14104|14207|13946|14296|14206|13957|13946|553913
1713326400000|2024-04-17 04:00:00|14237|14057|14102|14084|14237|14208|14017|14007|582927
1713412800000|2024-04-18 04:00:00|14221|14126|14043|14030|14241|14196|14003|13999|508713
1713499200000|2024-04-19 04:00:00|14170|14000|14056|14035|14171|14143|13986|13975|551930
1713758400000|2024-04-22 04:00:00|14202|14078|14252|14236|14357|14345|14055|14013|429831
1713844800000|2024-04-23 04:00:00|14371|14227|14384|14370|14451|14443|14253|14224|361343
1713931200000|2024-04-24 04:00:00|14385|14244|14290|14217|14406|14301|14166|14155|467877
1714017600000|2024-04-25 04:00:00|14250|13982|14322|14235|14372|14367|14067|13982|670502
1714104000000|2024-04-26 04:00:00|14332|14227|14438|13950|14450|14440|14233|13950|275431
1714363200000|2024-04-29 04:00:00|14384|14238|14490|14472|14490|14483|14274|14238|434535
1714449600000|2024-04-30 04:00:00|14458|14329|14061|14042|14472|14448|14024|14023|590437
1714536000000|2024-05-01 04:00:00|14158|14034|14019|14014|14283|14272|13929|13916|532749
1714622400000|2024-05-02 04:00:00|14200|14090|14140|14138|14230|14173|13935|13927|630140
1714708800000|2024-05-03 04:00:00|14455|14228|14302|14242|14456|14414|14190|14182|518030
1714968000000|2024-05-06 04:00:00|14475|14400|14764|14300|14764|14535|14354|14300|782923
1715054400000|2024-05-07 04:00:00|14700|14560|14808|14784|15161|15143|14493|14430|1215492
1715140800000|2024-05-08 04:00:00|14805|14666|14849|14625|14907|14899|14691|14625|637475
1715227200000|2024-05-09 04:00:00|14904|14789|14948|14666|15041|15024|14799|14666|467990
1715313600000|2024-05-10 04:00:00|15061|14952|14828|14700|15061|14977|14766|14700|445970
1715572800000|2024-05-13 04:00:00|14866|14766|14715|14626|14890|14861|14601|14598|416909
1715659200000|2024-05-14 04:00:00|14845|14630|14955|14942|14976|14973|14742|14630|454197
1715745600000|2024-05-15 04:00:00|15161|15027|15085|14999|15233|15190|14997|14990|394813
1715832000000|2024-05-16 04:00:00|15069|14998|14875|14859|15150|15100|14838|14836|541573
1715918400000|2024-05-17 04:00:00|15025|14900|14916|14829|15025|14935|14817|14800|513533
1716177600000|2024-05-20 04:00:00|14950|14833|14647|14636|14960|14880|14614|14610|387698
1716264000000|2024-05-21 04:00:00|14637|14595|14813|14774|14814|14813|14606|14590|237288
1716350400000|2024-05-22 04:00:00|14800|14704|14623|14589|14839|14817|14565|14560|308513
1716436800000|2024-05-23 04:00:00|14732|14590|14482|14447|14773|14641|14459|14447|437608
1716523200000|2024-05-24 04:00:00|14755|14579|14798|14774|14826|14822|14604|14579|794059
1716868800000|2024-05-28 04:00:00|14936|14815|14724|14718|14985|14940|14688|14679|591766
1716955200000|2024-05-29 04:00:00|14683|14550|14710|14707|14735|14733|14572|14550|516694
1717041600000|2024-05-30 04:00:00|14860|14687|14858|14839|14892|14882|14762|14687|507890
1717128000000|2024-05-31 04:00:00|15000|14862|15151|15137|15151|15148|14892|14860|682846
1717387200000|2024-06-03 04:00:00|15180|15060|15160|15159|15229|15210|15001|14987|608038
1717473600000|2024-06-04 04:00:00|15142|15017|15261|15232|15307|15298|15128|15017|514562
1717560000000|2024-06-05 04:00:00|15331|15249|15357|15338|15357|15350|15197|15173|872656
1717646400000|2024-06-06 04:00:00|15345|15281|15558|15368|15558|15457|15300|15263|1045896
1717732800000|2024-06-07 04:00:00|15144|14968|15230|15129|15266|15259|14973|14944|944768
1717992000000|2024-06-10 04:00:00|15120|15050|15253|15193|15278|15270|15098|15050|995628
1718078400000|2024-06-11 04:00:00|15200|15072|15128|15057|15200|15130|15075|15056|1444963
1718164800000|2024-06-12 04:00:00|15421|15300|15480|15266|15497|15484|15290|15255|860230
1718251200000|2024-06-13 04:00:00|15384|15270|15327|14847|15458|15434|15177|14847|510839
1718337600000|2024-06-14 04:00:00|15149|15050|14898|14833|15185|15154|14830|14824|631993
1718596800000|2024-06-17 04:00:00|14882|14795|14788|14732|14905|14816|14717|14701|544472
1718683200000|2024-06-18 04:00:00|14800|14720|14701|14667|14873|14844|14666|14664|427971
1718856000000|2024-06-20 04:00:00|14688|14629|14632|14596|14763|14743|14555|14550|608706
1718942400000|2024-06-21 04:00:00|14677|14600|14639|14571|14677|14655|14495|14487|933399
1719201600000|2024-06-24 04:00:00|14700|14600|15064|15023|15074|15067|14622|14596|624108
1719288000000|2024-06-25 04:00:00|15094|14900|15037|14500|15094|15027|14702|14500|497398
1719374400000|2024-06-26 04:00:00|14965|14676|14912|14735|14965|14827|14630|14624|814364
1719460800000|2024-06-27 04:00:00|14833|14726|15004|14953|15004|14996|14811|14726|719194
1719547200000|2024-06-28 04:00:00|15106|15004|15188|15185|15239|15237|14973|14965|1160237
1719806400000|2024-07-01 04:00:00|15157|15052|15028|14608|15157|15092|14593|14586|670456
1719892800000|2024-07-02 04:00:00|14745|14600|14789|14739|14841|14830|14647|14600|445484
1719979200000|2024-07-03 04:00:00|14900|14775|14860|14757|14929|14914|14753|14738|246647
1720152000000|2024-07-05 04:00:00|14897|14713|14619|14601|14913|14810|14551|14540|420024
1720411200000|2024-07-08 04:00:00|14750|14620|14790|14500|14798|14771|14637|14500|260998
1720497600000|2024-07-09 04:00:00|14702|14624|14785|14729|14923|14913|14652|14624|547650
1720584000000|2024-07-10 04:00:00|14898|14739|14879|14794|14898|14853|14665|14650|264025
1720670400000|2024-07-11 04:00:00|15100|15050|14887|14837|15140|15122|14838|14827|716267
1720756800000|2024-07-12 04:00:00|15033|14923|14963|14938|15077|15069|14850|14829|556839
1721016000000|2024-07-15 04:00:00|15044|14948|15016|15006|15044|15013|14824|14819|586151
1721102400000|2024-07-16 04:00:00|15140|15001|15161|15140|15161|15152|14974|14970|862894
1721188800000|2024-07-17 04:00:00|15151|15014|15550|15229|15559|15555|15144|15014|890867
1721275200000|2024-07-18 04:00:00|15482|15355|15321|15303|15819|15816|15285|15273|554136
1721361600000|2024-07-19 04:00:00|15454|15254|15450|15331|15454|15419|15275|15254|374060
1721620800000|2024-07-22 04:00:00|15449|15307|15781|15771|15796|15794|15362|15307|744681
1721707200000|2024-07-23 04:00:00|15780|15643|15706|15653|15851|15838|15590|15577|574847
1721793600000|2024-07-24 04:00:00|15800|15581|15007|14968|15800|15696|14968|14967|897329
1721880000000|2024-07-25 04:00:00|15124|14975|14942|14921|15239|15210|14850|14839|501307
1721966400000|2024-07-26 04:00:00|15113|15010|15267|15229|15347|15312|15000|14965|499561
1722225600000|2024-07-29 04:00:00|15398|15236|15312|15270|15398|15375|15101|15095|324458
1722312000000|2024-07-30 04:00:00|15400|15215|15504|15465|15595|15557|15287|15186|428062
1722398400000|2024-07-31 04:00:00|15520|15438|15359|15349|15594|15581|15323|15302|651745
1722484800000|2024-08-01 04:00:00|15501|15376|15356|15338|15661|15637|15158|15151|569976
1722571200000|2024-08-02 04:00:00|15300|15104|15127|15103|15317|15279|14983|14954|605427
1722830400000|2024-08-05 04:00:00|15070|14718|15148|14630|15193|15172|14600|14563|1004455
1722916800000|2024-08-06 04:00:00|15050|14850|15800|15437|15800|15640|14766|14700|761792
1723003200000|2024-08-07 04:00:00|15750|15640|15319|15287|15793|15684|15271|15260|517616
1723089600000|2024-08-08 04:00:00|15500|15312|15540|15520|15562|15545|15350|15255|404366
1723176000000|2024-08-09 04:00:00|15550|15402|15941|15817|15980|15966|15488|15402|630350
1723435200000|2024-08-12 04:00:00|15968|15746|15320|15299|15968|15794|15185|15175|875724
1723521600000|2024-08-13 04:00:00|15500|15391|15595|15572|15613|15609|15296|15279|602855
1723608000000|2024-08-14 04:00:00|15670|15490|15702|15654|15782|15769|15556|15490|363728
1723694400000|2024-08-15 04:00:00|15850|15730|16000|15610|16131|16120|15768|15610|848342
1723780800000|2024-08-16 04:00:00|15850|15721|15692|15623|15919|15905|15586|15581|611547
1724040000000|2024-08-19 04:00:00|15806|15675|15990|15972|15993|15990|15721|15675|414909
1724126400000|2024-08-20 04:00:00|16030|15989|16100|15539|16100|16016|15862|15539|481620
1724212800000|2024-08-21 04:00:00|16033|15940|16117|16090|16118|16106|15910|15879|352372
1724299200000|2024-08-22 04:00:00|16166|16100|16239|16216|16250|16233|16092|16067|378266
1724385600000|2024-08-23 04:00:00|16297|16201|16731|16639|16731|16694|16244|16201|580829
1724644800000|2024-08-26 04:00:00|16800|16665|16753|16729|16810|16807|16654|16621|456589
1724731200000|2024-08-27 04:00:00|16673|16588|16822|16798|16925|16912|16620|16563|760355
1724817600000|2024-08-28 04:00:00|16875|16761|16805|16685|16896|16843|16605|16580|428155
1724904000000|2024-08-29 04:00:00|16890|16717|16591|16495|16896|16790|16500|16487|702131
1724990400000|2024-08-30 04:00:00|16653|16591|16742|16725|16750|16742|16502|16494|488988
1725336000000|2024-09-03 04:00:00|16573|16387|16406|16405|16592|16560|16302|16295|837176
1725422400000|2024-09-04 04:00:00|16430|16325|16521|16506|16646|16609|16391|16325|443854
1725508800000|2024-09-05 04:00:00|16654|16422|16425|16415|16700|16663|16389|16384|405733
1725595200000|2024-09-06 04:00:00|16558|16399|16452|16450|16558|16492|16246|16235|604017
1725854400000|2024-09-09 04:00:00|16416|16198|16206|16179|16445|16200|15967|15928|622076
1725940800000|2024-09-10 04:00:00|16300|16246|16403|16377|16414|16406|16130|16108|541109
1726027200000|2024-09-11 04:00:00|16393|16174|16396|16008|16418|16400|16022|16000|643460
1726113600000|2024-09-12 04:00:00|16270|16147|16388|16362|16465|16454|16156|16130|706426
1726200000000|2024-09-13 04:00:00|16500|16411|16410|16386|16600|16539|16268|16261|1419350
1726459200000|2024-09-16 04:00:00|16614|16540|16502|16484|16681|16660|16440|16420|1018091
1726545600000|2024-09-17 04:00:00|16579|16471|16449|16437|16637|16614|16402|16391|645181
1726632000000|2024-09-18 04:00:00|16580|16400|16443|16433|16661|16645|16355|16334|808886
1726718400000|2024-09-19 04:00:00|16769|16531|16724|16687|16769|16736|16463|16434|788512
1726804800000|2024-09-20 04:00:00|16767|16440|16663|16651|16768|16747|16573|16440|1003369
1727064000000|2024-09-23 04:00:00|16697|16468|16821|16807|16857|16829|16634|16468|433176
1727150400000|2024-09-24 04:00:00|16873|16779|17071|17000|17092|17087|16794|16701|524792
1727236800000|2024-09-25 04:00:00|17080|17011|16967|16868|17112|17046|16812|16808|436974
1727323200000|2024-09-26 04:00:00|16970|16910|16788|16440|16970|16910|16591|16440|459815
1727409600000|2024-09-27 04:00:00|16757|16641|16771|16757|16883|16863|16663|16641|474550
1727668800000|2024-09-30 04:00:00|16810|16671|16916|16886|16916|16906|16617|16598|663744
1727755200000|2024-10-01 04:00:00|16963|16834|16979|16941|16981|16963|16643|16613|591681
1727841600000|2024-10-02 04:00:00|16993|16740|16863|16837|16993|16963|16770|16740|654431
1727928000000|2024-10-03 04:00:00|16875|16738|16848|16808|16918|16834|16681|16630|618262
1728014400000|2024-10-04 04:00:00|16946|16715|16967|16946|16975|16970|16721|16700|557062
1728273600000|2024-10-07 04:00:00|16957|16850|16762|16696|16957|16857|16685|16661|366898
1728360000000|2024-10-08 04:00:00|16836|16777|16733|16715|16900|16863|16661|16639|478818
1728446400000|2024-10-09 04:00:00|16769|16637|16938|16913|16950|16947|16646|16615|313408
1728532800000|2024-10-10 04:00:00|16900|16739|16839|16730|16936|16896|16717|16707|274029
1728619200000|2024-10-11 04:00:00|16944|16706|17087|17067|17156|17146|16900|16706|514547
1728878400000|2024-10-14 04:00:00|17119|16969|17232|17000|17400|17221|16980|16927|451040
1728964800000|2024-10-15 04:00:00|17249|17169|17485|17466|17679|17664|17200|17142|729964
1729051200000|2024-10-16 04:00:00|17550|17437|17505|17493|17585|17558|17409|17401|550156
1729137600000|2024-10-17 04:00:00|17575|17407|17452|17414|17589|17480|17328|17312|444361
1729224000000|2024-10-18 04:00:00|17534|17352|17704|17677|17715|17708|17388|17318|396690
1729483200000|2024-10-21 04:00:00|17712|17576|17429|17412|17712|17648|17371|17363|419646
1729569600000|2024-10-22 04:00:00|17500|17350|17498|17468|17556|17550|17399|17233|267624
1729656000000|2024-10-23 04:00:00|17421|17319|17586|17022|17586|17502|17256|17022|411066
1729742400000|2024-10-24 04:00:00|17531|17341|17346|17324|17539|17511|17273|17258|399946
1729828800000|2024-10-25 04:00:00|17487|17340|17060|17041|17512|17378|17000|16994|384671
1730088000000|2024-10-28 04:00:00|17231|17076|17261|17257|17400|17387|17184|17046|466551
1730174400000|2024-10-29 04:00:00|17290|17175|17207|17206|17293|17277|17139|17089|309229
1730260800000|2024-10-30 04:00:00|17299|17200|17216|17210|17371|17346|17169|17151|398275
1730347200000|2024-10-31 04:00:00|17093|17021|16908|16904|17188|17143|16908|16902|605250
1730433600000|2024-11-01 04:00:00|17200|16703|16773|16756|17210|17118|16646|16600|621613
1730696400000|2024-11-04 05:00:00|16923|16746|17223|17201|17223|17214|16865|16746|511387
1730782800000|2024-11-05 05:00:00|17210|17014|17450|17421|17450|17437|17100|17012|416541
1730869200000|2024-11-06 05:00:00|17706|17423|17367|17352|17883|17868|17165|17129|992455
1730955600000|2024-11-07 05:00:00|17542|17287|17693|17561|17698|17685|17414|17287|463341
1731042000000|2024-11-08 05:00:00|17627|17510|17905|17904|17949|17939|17627|17510|389744
1731301200000|2024-11-11 05:00:00|17999|17700|18151|18125|18190|18179|17863|17700|691414
1731387600000|2024-11-12 05:00:00|18175|18036|17838|17815|18289|18252|17820|17815|647863
1731474000000|2024-11-13 05:00:00|18054|17850|17971|17856|18126|18103|17880|17850|426820
1731560400000|2024-11-14 05:00:00|18015|17866|17844|17820|18100|18058|17792|17785|460832
1731646800000|2024-11-15 05:00:00|17875|17700|18041|18013|18097|18077|17653|17642|520201
1731906000000|2024-11-18 05:00:00|18087|17872|18096|18075|18129|18111|17937|17872|544614
1731992400000|2024-11-19 05:00:00|18068|17943|18300|18000|18300|18172|17958|17912|515247
1732078800000|2024-11-20 05:00:00|18150|18040|18107|18076|18150|18131|17956|17918|498799
1732165200000|2024-11-21 05:00:00|18200|17975|18300|17980|18300|18274|18064|17975|393357
1732251600000|2024-11-22 05:00:00|18400|18215|18122|18096|18400|18361|18078|18040|486898
1732510800000|2024-11-25 05:00:00|18346|18144|18037|18002|18350|18264|18014|18002|788546
1732597200000|2024-11-26 05:00:00|18156|17958|18363|18334|18400|18390|18004|17950|609875
1732683600000|2024-11-27 05:00:00|18326|18228|18392|18361|18612|18587|18326|18228|369294
1732856400000|2024-11-29 05:00:00|18496|18349|18392|18000|18600|18593|18375|18000|499119
1733115600000|2024-12-02 05:00:00|18436|18315|18152|18130|18436|18315|18080|18066|566861
1733202000000|2024-12-03 05:00:00|18300|18151|18076|18055|18300|18257|17945|17936|489618
1733288400000|2024-12-04 05:00:00|18242|17981|18166|18137|18242|18159|17933|17923|556825
1733374800000|2024-12-05 05:00:00|18183|18028|18206|18177|18282|18276|18060|18001|626724
1733461200000|2024-12-06 05:00:00|18344|18208|18378|18377|18399|18396|18217|18200|661888
1733720400000|2024-12-09 05:00:00|18214|18143|18223|18205|18285|18275|18030|18014|766398
1733806800000|2024-12-10 05:00:00|18232|18085|17938|17909|18232|18135|17828|17808|814059
1733893200000|2024-12-11 05:00:00|18013|17874|17673|17654|18013|17964|17625|17604|713111
1733979600000|2024-12-12 05:00:00|17700|17539|17748|17709|17987|17972|17663|17539|633309
1734066000000|2024-12-13 05:00:00|17860|17522|17958|17956|17987|17978|17734|17522|751589
1734325200000|2024-12-16 05:00:00|18050|17922|18203|18188|18280|18270|17882|17868|749907
1734411600000|2024-12-17 05:00:00|18193|17931|18011|17984|18262|18254|17975|17931|596172
1734498000000|2024-12-18 05:00:00|18100|17922|17696|17129|18172|18111|17144|17129|842727
1734584400000|2024-12-19 05:00:00|17538|17174|16963|16899|17546|17378|16904|16899|1003195
1734670800000|2024-12-20 05:00:00|17176|16827|17196|17137|17430|17405|17071|16818|1612193
1734930000000|2024-12-23 05:00:00|17211|17040|17151|17115|17251|17164|16970|16947|461471
1735016400000|2024-12-24 05:00:00|17198|17031|17362|17307|17362|17340|17093|17021|181068
1735189200000|2024-12-26 05:00:00|17360|17184|17390|17364|17450|17429|17249|17153|153798
1735275600000|2024-12-27 05:00:00|17355|17263|17280|17000|17439|17411|17134|17000|292197
1735534800000|2024-12-30 05:00:00|17150|17006|17112|17069|17201|17145|16865|16843|334938
1735621200000|2024-12-31 05:00:00|17331|17098|17259|16800|17331|17248|17068|16800|516802
1735794000000|2025-01-02 05:00:00|17397|17196|17380|17000|17442|17418|17171|17000|548555
1735880400000|2025-01-03 05:00:00|17494|17355|17621|17573|17630|17624|17378|17339|367661
1736139600000|2025-01-06 05:00:00|17721|17511|17456|17437|17721|17578|17401|17392|969055
1736226000000|2025-01-07 05:00:00|17537|17423|17442|17415|17697|17654|17321|17302|1436751
1736312400000|2025-01-08 05:00:00|17542|17227|17480|17461|17542|17497|17280|17225|650614
1736485200000|2025-01-10 05:00:00|17349|17200|17500|16910|17500|17420|17014|16910|1065342
1736744400000|2025-01-13 05:00:00|17117|16977|17309|17258|17309|17303|16995|16939|615015
1736830800000|2025-01-14 05:00:00|17499|17310|17370|17356|17499|17456|17277|17251|522753
1736917200000|2025-01-15 05:00:00|17706|17560|17190|17160|17799|17661|17090|17076|549712
1737003600000|2025-01-16 05:00:00|17300|17142|17282|17268|17320|17307|17085|17065|538136
1737090000000|2025-01-17 05:00:00|17427|17250|17433|17393|17572|17554|17279|17206|613575
1737435600000|2025-01-21 05:00:00|17599|17319|17625|17540|17668|17652|17475|17319|378431
1737522000000|2025-01-22 05:00:00|17691|17462|17559|17270|17691|17545|17263|17255|483883
1737608400000|2025-01-23 05:00:00|17476|17243|17490|17487|17500|17495|17242|17200|334864
1737694800000|2025-01-24 05:00:00|17597|17305|17438|17432|17648|17631|17425|17200|504469
1737954000000|2025-01-27 05:00:00|17496|17364|17683|17662|17695|17691|17446|17300|618750
1738040400000|2025-01-28 05:00:00|17668|17533|17562|17561|17755|17735|17548|17533|337196
1738126800000|2025-01-29 05:00:00|17744|17511|17603|17250|17744|17701|17302|17250|300988
1738213200000|2025-01-30 05:00:00|17512|17428|17592|17579|17729|17723|17451|17368|418710
1738299600000|2025-01-31 05:00:00|17700|17431|17388|17386|17726|17689|17326|17303|430670
1738558800000|2025-02-03 05:00:00|17317|17150|17350|17328|17420|17394|17065|17047|525034
1738645200000|2025-02-04 05:00:00|17406|17029|17350|17321|17510|17364|17157|17029|343648
1738731600000|2025-02-05 05:00:00|17911|17438|18080|17653|18080|18049|17612|17438|1214876
1738818000000|2025-02-06 05:00:00|18179|18016|18032|17991|18179|18118|17795|17765|694231
1738904400000|2025-02-07 05:00:00|18164|17927|18064|17844|18185|18069|17952|17844|540928
1739163600000|2025-02-10 05:00:00|18090|17954|18066|18043|18097|18081|17886|17865|801504
1739250000000|2025-02-11 05:00:00|18100|17965|18500|18256|18500|18449|18029|17965|1481313
1739336400000|2025-02-12 05:00:00|18425|18094|18452|18368|18465|18436|18183|18094|805114
1739422800000|2025-02-13 05:00:00|18500|18376|18636|18614|18717|18701|18379|18284|821928
1739509200000|2025-02-14 05:00:00|18731|18600|18558|18491|18834|18800|18505|18491|529007
1739854800000|2025-02-18 05:00:00|18635|18457|18661|18564|18700|18686|18506|18457|632852
1739941200000|2025-02-19 05:00:00|18600|18500|18604|18584|18664|18647|18462|18427|388926
1740027600000|2025-02-20 05:00:00|18651|18500|18688|18666|18750|18737|18543|18500|443385
1740114000000|2025-02-21 05:00:00|18738|18618|18394|18373|18775|18731|18194|18177|504581
1740373200000|2025-02-24 05:00:00|18500|18365|18469|18453|18623|18614|18403|18365|532084
1740459600000|2025-02-25 05:00:00|18550|18375|18387|18372|18650|18597|18326|18300|710953
1740546000000|2025-02-26 05:00:00|18567|18350|18432|18407|18610|18587|18337|18313|453677
1740632400000|2025-02-27 05:00:00|18550|18400|18268|18267|18615|18591|18254|18248|427264
1740718800000|2025-02-28 05:00:00|18498|18257|18599|18596|18638|18618|18246|18201|1166991
1740978000000|2025-03-03 05:00:00|18815|18700|18799|18752|19040|19000|18610|18560|1181197
1741064400000|2025-03-04 05:00:00|18820|18664|18361|18360|18820|18764|18274|18266|1642502
1741150800000|2025-03-05 05:00:00|18412|18186|18337|18336|18444|18432|18097|18060|818463
1741237200000|2025-03-06 05:00:00|18300|18090|17465|17452|18300|18131|17440|17437|996996
1741323600000|2025-03-07 05:00:00|17593|17421|17129|17095|17599|17559|16971|16959|925050
1741579200000|2025-03-10 04:00:00|16975|16745|16536|16535|17006|16868|16424|16403|1121085
1741665600000|2025-03-11 04:00:00|16612|16479|16354|16344|16612|16569|16038|16023|1246089
1741752000000|2025-03-12 04:00:00|16556|16360|16586|16584|16750|16731|16464|16320|924957
1741838400000|2025-03-13 04:00:00|16699|16453|15940|15938|16784|16739|15826|15819|910441
1741924800000|2025-03-14 04:00:00|16093|15933|16134|16023|16134|16118|15879|15800|1042137
1742184000000|2025-03-17 04:00:00|16300|16117|17176|16240|17176|16777|16201|15997|1328934
1742270400000|2025-03-18 04:00:00|16756|16545|16497|16467|16809|16787|16466|16455|493467
1742356800000|2025-03-19 04:00:00|16559|16401|16486|16469|16664|16598|16300|16279|822269
1742443200000|2025-03-20 04:00:00|16572|16378|16439|16438|16572|16544|16253|16220|642544
1742529600000|2025-03-21 04:00:00|16579|16290|16215|16211|16579|16328|16010|15979|1222618
1742788800000|2025-03-24 04:00:00|16387|16271|16613|16596|16649|16641|16217|16160|570492
1742875200000|2025-03-25 04:00:00|16688|16480|16662|16539|16879|16866|16433|16421|762492
1742961600000|2025-03-26 04:00:00|16703|16531|16849|16845|16891|16854|16650|16531|896609
1743048000000|2025-03-27 04:00:00|16925|16640|16591|16584|16957|16950|16555|16541|880345
1743134400000|2025-03-28 04:00:00|16727|16550|16429|16419|16873|16653|16319|16303|610941
1743393600000|2025-03-31 04:00:00|16508|16316|16730|16396|16730|16666|16385|16316|966708
1743480000000|2025-04-01 04:00:00|16772|16500|16667|16624|16772|16709|16381|16364|635080
1743566400000|2025-04-02 04:00:00|16700|16352|17049|17027|17087|17075|16580|16345|673050
1743652800000|2025-04-03 04:00:00|16835|16271|15318|15317|16855|16341|15194|15184|2246976
1743739200000|2025-04-04 04:00:00|14782|14667|14601|14594|15081|15070|14286|14275|1977126
1743998400000|2025-04-07 04:00:00|14250|13888|14338|14321|15061|14984|13833|13811|2032547
1744084800000|2025-04-08 04:00:00|15125|14660|14047|14046|15125|14899|13858|13850|1148953
1744171200000|2025-04-09 04:00:00|14114|13780|15317|15306|15449|15400|13634|13625|2642718
1744257600000|2025-04-10 04:00:00|15140|15000|14769|14762|15200|15156|14335|14281|995186
1744344000000|2025-04-11 04:00:00|14896|14480|14807|14799|14913|14884|14246|14229|782190
1744603200000|2025-04-14 04:00:00|15166|14928|14987|14982|15232|15170|14886|14846|633793
1744689600000|2025-04-15 04:00:00|15233|14897|14945|14925|15233|15147|14910|14885|565461
1744776000000|2025-04-16 04:00:00|15038|14789|14806|14788|15147|15103|14691|14675|690270
1744862400000|2025-04-17 04:00:00|15092|14697|15046|15039|15210|15186|14924|14697|634698
1745208000000|2025-04-21 04:00:00|15003|14799|14736|14696|15021|14851|14596|14584|902086
1745294400000|2025-04-22 04:00:00|14997|14800|15059|15058|15222|15205|14816|14800|736278
1745380800000|2025-04-23 04:00:00|15467|15130|15332|15320|15831|15815|15290|15130|944133
1745467200000|2025-04-24 04:00:00|15645|15200|15636|15620|15739|15717|15202|15159|881981
1745553600000|2025-04-25 04:00:00|15800|15538|15664|15663|15800|15759|15596|15538|638391
1745812800000|2025-04-28 04:00:00|15813|15600|15910|15808|15910|15898|15622|15600|737304
1745899200000|2025-04-29 04:00:00|15962|15672|15691|15676|15962|15817|15545|15529|582823
1745985600000|2025-04-30 04:00:00|15573|15378|15740|15729|15791|15780|15334|15311|809597
1746072000000|2025-05-01 04:00:00|15865|15657|15885|15881|16088|16080|15746|15618|596105
1746158400000|2025-05-02 04:00:00|16211|16048|16179|16165|16250|16228|15982|15960|627235
1746417600000|2025-05-05 04:00:00|16200|16031|16255|15811|16255|16211|16031|15811|473667
1746504000000|2025-05-06 04:00:00|16155|15881|16124|15935|16155|16130|15841|15804|529915
1746590400000|2025-05-07 04:00:00|16200|16007|16154|16134|16358|16344|16074|16007|518248
1746676800000|2025-05-08 04:00:00|16307|16117|16320|16292|16448|16425|16044|16021|650422
1746763200000|2025-05-09 04:00:00|16595|16203|16329|16313|16595|16501|16268|16203|688036
1747022400000|2025-05-12 04:00:00|16939|16900|17145|17054|17225|17190|16939|16900|1400476
1747108800000|2025-05-13 04:00:00|17101|16400|16138|16064|17200|16700|16056|16005|2125059
1747195200000|2025-05-14 04:00:00|16200|16049|16192|16103|16200|16184|15862|15820|971690
1747281600000|2025-05-15 04:00:00|16150|16009|16305|16297|16351|16338|16105|16009|554792
1747368000000|2025-05-16 04:00:00|16472|16238|16550|16482|16550|16541|16269|16235|543061
1747627200000|2025-05-19 04:00:00|16464|16160|16501|16050|16505|16496|16253|16050|686103
1747713600000|2025-05-20 04:00:00|16464|16112|16360|16238|16464|16332|16202|16112|907657
1747800000000|2025-05-21 04:00:00|16294|16147|15817|15815|16294|16147|15800|15792|1018177
1747886400000|2025-05-22 04:00:00|15847|15744|15798|15794|15910|15900|15607|15589|901552
1747972800000|2025-05-23 04:00:00|15882|15576|15716|15624|15882|15739|15624|15576|589852
1748318400000|2025-05-27 04:00:00|16000|15761|16035|16017|16091|16082|15738|15724|860856
1748404800000|2025-05-28 04:00:00|16103|16015|16128|16108|16128|16121|15894|15875|564296
1748491200000|2025-05-29 04:00:00|16313|16150|16391|16259|16470|16457|16147|16121|612706
1748577600000|2025-05-30 04:00:00|16350|16123|16301|16285|16350|16325|16136|16100|683250
1748836800000|2025-06-02 04:00:00|16323|16118|16488|16002|16488|16292|15964|15923|409500
1748923200000|2025-06-03 04:00:00|16300|16200|16233|16155|16379|16360|16132|16122|810340
1749009600000|2025-06-04 04:00:00|16261|16100|16319|16011|16319|16238|16061|16011|379390
1749096000000|2025-06-05 04:00:00|16278|16098|16132|16050|16308|16190|16051|16030|476161
1749182400000|2025-06-06 04:00:00|16303|16140|16365|16198|16365|16261|16071|16056|491283
1749441600000|2025-06-09 04:00:00|16079|15920|16107|15985|16176|16166|15944|15920|417082
1749528000000|2025-06-10 04:00:00|16100|15869|16125|15922|16125|16108|15972|15869|642986
1749614400000|2025-06-11 04:00:00|16210|16060|16155|15833|16210|16173|15909|15833|656619
1749700800000|2025-06-12 04:00:00|16103|15843|16100|15790|16103|15920|15808|15789|685778
1749787200000|2025-06-13 04:00:00|15874|15625|15697|15626|15874|15790|15556|15536|787070
1750046400000|2025-06-16 04:00:00|15874|15690|15785|15778|15974|15960|15738|15690|675939
1750132800000|2025-06-17 04:00:00|15848|15625|15717|15701|15860|15850|15646|15625|449462
1750219200000|2025-06-18 04:00:00|15819|15625|15900|15625|15900|15848|15667|15625|601043
1750392000000|2025-06-20 04:00:00|15859|15686|15738|15724|15895|15873|15669|15650|1140551
1750651200000|2025-06-23 04:00:00|15864|15650|15964|15890|15964|15954|15609|15584|652427
1750737600000|2025-06-24 04:00:00|16066|15900|16100|15751|16195|16090|15909|15751|735691
1750824000000|2025-06-25 04:00:00|16011|15887|16147|15625|16147|15958|15707|15625|401993
1750910400000|2025-06-26 04:00:00|15927|15710|16147|15658|16147|16072|15774|15625|772352
1750996800000|2025-06-27 04:00:00|16210|16002|16051|16039|16211|16199|15953|15945|672414
1751256000000|2025-06-30 04:00:00|16170|15974|16071|16066|16170|16091|15821|15762|797458
1751342400000|2025-07-01 04:00:00|16168|15904|16424|16423|16583|16567|16058|15904|841850
1751428800000|2025-07-02 04:00:00|16498|16208|16588|16568|16635|16627|16336|16208|775543
1751515200000|2025-07-03 04:00:00|16711|16483|16658|16657|16786|16756|16619|16478|388878
1751860800000|2025-07-07 04:00:00|16649|16506|16551|16495|16800|16768|16435|16412|558420
1751947200000|2025-07-08 04:00:00|16553|16377|16620|16088|16620|16494|16325|16088|724525
1752033600000|2025-07-09 04:00:00|16500|16350|16500|16200|16500|16455|16292|16088|641158
1752120000000|2025-07-10 04:00:00|16352|16245|16395|16333|16474|16454|16294|16245|442749
1752206400000|2025-07-11 04:00:00|16341|16200|16203|16164|16341|16240|16107|16091|436385
1752465600000|2025-07-14 04:00:00|16240|16096|16393|16117|16393|16252|16081|16065|533555
1752552000000|2025-07-15 04:00:00|16300|16137|15992|15988|16300|16278|15945|15933|608994
1752638400000|2025-07-16 04:00:00|16153|15901|16250|15900|16250|16178|15952|15900|661221
1752724800000|2025-07-17 04:00:00|16242|16120|16276|16262|16338|16305|16143|16120|456388
1752811200000|2025-07-18 04:00:00|16350|16176|16393|16100|16393|16370|16219|16100|428242
1753070400000|2025-07-21 04:00:00|16390|16256|16500|16100|16500|16481|16272|16100|575698
1753156800000|2025-07-22 04:00:00|16473|16273|16576|16522|16592|16573|16356|16273|724120
1753243200000|2025-07-23 04:00:00|16650|16388|16583|16576|16689|16654|16520|16388|416988
1753329600000|2025-07-24 04:00:00|16600|16417|16500|16499|16691|16688|16483|16417|515952
1753416000000|2025-07-25 04:00:00|16709|16446|16714|16647|16729|16718|16439|16406|527069
1753675200000|2025-07-28 04:00:00|16747|16549|16530|16518|16761|16744|16511|16509|447759
1753761600000|2025-07-29 04:00:00|16761|16536|16834|16743|16834|16812|16618|16536|482550
1753848000000|2025-07-30 04:00:00|16900|16657|16561|16548|16900|16842|16436|16429|393905
1753934400000|2025-07-31 04:00:00|16583|16425|16390|16380|16610|16596|16344|16339|569247
1754020800000|2025-08-01 04:00:00|16450|16132|16103|16052|16556|16288|15970|15960|1142860
1754280000000|2025-08-04 04:00:00|16278|16075|16522|16385|16525|16501|16075|16070|846535
1754366400000|2025-08-05 04:00:00|16383|15810|17000|16661|17000|16953|16134|15700|1140005
1754452800000|2025-08-06 04:00:00|17005|16857|16778|16736|17171|17136|16742|16729|892410
1754539200000|2025-08-07 04:00:00|16997|16768|16876|16379|16997|16870|16518|16379|700330
1754625600000|2025-08-08 04:00:00|16725|16510|16825|16454|16825|16721|16485|16454|508490
1754884800000|2025-08-11 04:00:00|16679|16379|16602|16475|16679|16561|16335|16318|550160
1754971200000|2025-08-12 04:00:00|16651|16432|17200|16496|17200|16935|16554|16432|610577
1755057600000|2025-08-13 04:00:00|17113|16838|17304|17250|17304|17288|16919|16808|703113
1755144000000|2025-08-14 04:00:00|17225|17026|17503|17198|17503|17251|17052|17022|994798
1755230400000|2025-08-15 04:00:00|17300|17133|17735|16877|17735|17335|17139|16877|840814
1755489600000|2025-08-18 04:00:00|17397|17181|17267|17218|17422|17410|17232|17181|451191
1755576000000|2025-08-19 04:00:00|17430|17058|17760|17253|17760|17614|17300|17058|735365
1755662400000|2025-08-20 04:00:00|17652|17436|17441|17410|17652|17549|17354|17340|494190
1755748800000|2025-08-21 04:00:00|17420|17186|17407|16961|17431|17392|17251|16961|384647
1755835200000|2025-08-22 04:00:00|17562|17369|18000|17468|18000|17788|17444|17369|633340
1756094400000|2025-08-25 04:00:00|17800|17521|17661|17635|17800|17739|17598|17521|544113
1756180800000|2025-08-26 04:00:00|17709|17600|17690|17680|17785|17775|17601|17600|604061
1756267200000|2025-08-27 04:00:00|17807|17600|17832|17813|17865|17860|17645|17600|701376
1756353600000|2025-08-28 04:00:00|17948|17708|18000|17600|18000|17951|17713|17600|594358
1756440000000|2025-08-29 04:00:00|18018|17925|18082|18075|18099|18098|17946|17925|730391
1756785600000|2025-09-02 04:00:00|17979|17606|17938|17706|17979|17915|17747|17600|1829479
1756872000000|2025-09-03 04:00:00|17979|17805|18055|17973|18055|18023|17788|17773|838202
1756958400000|2025-09-04 04:00:00|18127|17946|18179|18095|18199|18190|17977|17946|791713
1757044800000|2025-09-05 04:00:00|18337|18249|18238|18184|18488|18458|18088|18077|894272
1757304000000|2025-09-08 04:00:00|18264|18000|18264|18255|18295|18291|18022|18000|1067355
1757390400000|2025-09-09 04:00:00|17984|17905|18098|17667|18098|18000|17821|17667|840465
1757476800000|2025-09-10 04:00:00|18000|17786|17933|17920|18000|17977|17811|17786|861685
1757563200000|2025-09-11 04:00:00|18000|17856|18396|18293|18412|18402|17999|17856|849517
1757649600000|2025-09-12 04:00:00|18395|18220|18264|18247|18470|18438|18210|18206|460888
1757908800000|2025-09-15 04:00:00|18245|18129|18453|18333|18453|18421|18160|18125|668688
1757995200000|2025-09-16 04:00:00|18460|18261|18201|18126|18460|18391|18125|18119|546754
1758081600000|2025-09-17 04:00:00|18296|18012|18180|18121|18428|18403|18083|18012|875822
1758168000000|2025-09-18 04:00:00|18371|18106|18023|18005|18376|18273|17873|17862|856752
1758254400000|2025-09-19 04:00:00|18150|17899|18083|18068|18233|18218|18004|17876|1244351
1758513600000|2025-09-22 04:00:00|18201|17898|18121|18095|18201|18142|17851|17803|567678
1758600000000|2025-09-23 04:00:00|18201|18011|18500|18195|18500|18464|18097|17982|600721
1758686400000|2025-09-24 04:00:00|18497|18321|18326|18304|18497|18436|18250|18233|488151
1758772800000|2025-09-25 04:00:00|18361|18159|18278|18249|18404|18366|18249|18159|570157
1758859200000|2025-09-26 04:00:00|18496|18065|18600|18212|18600|18583|18270|18065|513546
1759118400000|2025-09-29 04:00:00|18600|18355|18595|18580|18641|18629|18504|18150|442318
1759204800000|2025-09-30 04:00:00|18764|18500|18773|18766|18843|18810|18547|18500|596362
1759291200000|2025-10-01 04:00:00|18767|18626|18592|18573|18877|18797|18452|18435|853927
1759377600000|2025-10-02 04:00:00|18693|18500|18515|18501|18693|18567|18395|18382|646880
1759464000000|2025-10-03 04:00:00|18555|18382|18546|18529|18750|18725|18527|18382|453361
1759723200000|2025-10-06 04:00:00|18639|18415|17942|17913|18639|18480|17922|17913|659938
1759809600000|2025-10-07 04:00:00|18112|17791|17906|17886|18112|17932|17745|17733|477648
1759896000000|2025-10-08 04:00:00|18001|17693|18017|17667|18017|17830|17691|17667|640272
1759982400000|2025-10-09 04:00:00|17938|17762|17896|17841|17950|17912|17755|17740|399057
1760068800000|2025-10-10 04:00:00|18049|17783|17612|17476|18049|18008|17530|17476|749598